| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 4,010.00 | 4,060.00 | 4,010.00 | 4,040.00 | 53,448,900 | 0 |
| 08-Oct-2026 | 4,080.00 | 4,120.00 | 4,000.00 | 4,000.00 | 130,849,900 | 0 |
| 07-Oct-2026 | 4,120.00 | 4,130.00 | 4,080.00 | 4,100.00 | 51,806,600 | 0 |
| 06-Oct-2026 | 4,120.00 | 4,150.00 | 4,100.00 | 4,100.00 | 90,258,000 | 0 |
| 05-Oct-2026 | 4,060.00 | 4,120.00 | 4,050.00 | 4,100.00 | 87,148,000 | 0 |
| 02-Oct-2026 | 4,030.00 | 4,060.00 | 4,000.00 | 4,030.00 | 75,138,400 | 0 |
| 01-Oct-2026 | 4,010.00 | 4,030.00 | 4,000.00 | 4,010.00 | 80,311,200 | 0 |
| 30-Sep-2026 | 4,050.00 | 4,100.00 | 4,010.00 | 4,010.00 | 171,069,100 | 0 |
| 29-Sep-2026 | 4,020.00 | 4,080.00 | 4,010.00 | 4,030.00 | 189,538,000 | 0 |
| 28-Sep-2026 | 4,070.00 | 4,090.00 | 4,020.00 | 4,020.00 | 124,768,400 | 0 |
| 25-Sep-2026 | 4,080.00 | 4,120.00 | 4,070.00 | 4,080.00 | 70,546,200 | 0 |
| 24-Sep-2026 | 4,150.00 | 4,160.00 | 4,070.00 | 4,070.00 | 182,057,400 | 0 |
| 23-Sep-2026 | 4,180.00 | 4,210.00 | 4,140.00 | 4,190.00 | 88,290,300 | 0 |
| 22-Sep-2026 | 4,190.00 | 4,230.00 | 4,160.00 | 4,160.00 | 123,121,600 | 0 |
| 21-Sep-2026 | 4,260.00 | 4,270.00 | 4,200.00 | 4,200.00 | 74,720,000 | 0 |
| 18-Sep-2026 | 4,350.00 | 4,350.00 | 4,250.00 | 4,260.00 | 186,217,000 | 0 |
| 17-Sep-2026 | 4,340.00 | 4,350.00 | 4,300.00 | 4,350.00 | 110,580,900 | 0 |
| 16-Sep-2026 | 4,300.00 | 4,320.00 | 4,260.00 | 4,260.00 | 140,870,900 | 0 |
| 15-Sep-2026 | 4,440.00 | 4,450.00 | 4,330.00 | 4,340.00 | 128,314,600 | 0 |
| 14-Sep-2026 | 4,350.00 | 4,460.00 | 4,260.00 | 4,440.00 | 229,164,500 | 0 |
| 11-Sep-2026 | 4,330.00 | 4,360.00 | 4,300.00 | 4,360.00 | 126,557,800 | 0 |
| 10-Sep-2026 | 4,390.00 | 4,410.00 | 4,340.00 | 4,370.00 | 132,956,900 | 0 |
| 09-Sep-2026 | 4,430.00 | 4,440.00 | 4,370.00 | 4,390.00 | 125,622,500 | 0 |
| 08-Sep-2026 | 4,400.00 | 4,430.00 | 4,390.00 | 4,430.00 | 91,930,900 | 0 |
| 07-Sep-2026 | 4,450.00 | 4,450.00 | 4,370.00 | 4,390.00 | 94,899,700 | 0 |
| 04-Sep-2026 | 4,470.00 | 4,480.00 | 4,420.00 | 4,420.00 | 95,373,200 | 0 |
| 03-Sep-2026 | 4,390.00 | 4,460.00 | 4,360.00 | 4,460.00 | 234,996,500 | 0 |
| 02-Sep-2026 | 4,350.00 | 4,390.00 | 4,320.00 | 4,360.00 | 134,416,100 | 0 |
| 01-Sep-2026 | 4,230.00 | 4,320.00 | 4,230.00 | 4,320.00 | 191,597,900 | 0 |
| 31-Aug-2026 | 4,250.00 | 4,280.00 | 4,200.00 | 4,230.00 | 231,356,300 | 0 |
| 28-Aug-2026 | 4,220.00 | 4,260.00 | 4,200.00 | 4,250.00 | 111,542,000 | 0 |
| 27-Aug-2026 | 4,140.00 | 4,210.00 | 4,130.00 | 4,210.00 | 66,036,800 | 0 |
| 26-Aug-2026 | 4,190.00 | 4,190.00 | 4,150.00 | 4,160.00 | 156,162,500 | 0 |
| 25-Aug-2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 | 0 |
| 24-Aug-2026 | 4,220.00 | 4,220.00 | 4,170.00 | 4,200.00 | 86,046,100 | 0 |
| 21-Aug-2026 | 4,170.00 | 4,240.00 | 4,170.00 | 4,220.00 | 142,906,200 | 0 |
| 20-Aug-2026 | 4,150.00 | 4,180.00 | 4,140.00 | 4,150.00 | 74,796,300 | 0 |
| 19-Aug-2026 | 4,160.00 | 4,190.00 | 4,140.00 | 4,140.00 | 79,287,200 | 0 |
| 18-Aug-2026 | 4,200.00 | 4,220.00 | 4,150.00 | 4,150.00 | 116,514,200 | 0 |
| 14-Aug-2026 | 4,140.00 | 4,170.00 | 4,100.00 | 4,170.00 | 75,934,800 | 0 |
| 13-Aug-2026 | 4,140.00 | 4,150.00 | 4,090.00 | 4,130.00 | 108,708,200 | 0 |
| 12-Aug-2026 | 4,130.00 | 4,150.00 | 4,080.00 | 4,130.00 | 153,658,300 | 0 |
| 11-Aug-2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,120.00 | 148,404,100 | 0 |
| 10-Aug-2026 | 4,250.00 | 4,270.00 | 4,180.00 | 4,180.00 | 148,614,700 | 0 |
| 07-Aug-2026 | 4,220.00 | 4,270.00 | 4,210.00 | 4,240.00 | 110,106,100 | 0 |
| 06-Aug-2026 | 4,240.00 | 4,280.00 | 4,200.00 | 4,200.00 | 95,744,300 | 0 |
| 05-Aug-2026 | 4,260.00 | 4,280.00 | 4,220.00 | 4,220.00 | 122,781,400 | 0 |
| 04-Aug-2026 | 4,170.00 | 4,260.00 | 4,170.00 | 4,260.00 | 121,374,800 | 0 |
| 03-Aug-2026 | 4,230.00 | 4,230.00 | 4,140.00 | 4,170.00 | 76,254,300 | 0 |
| 31-Jul-2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,190.00 | 97,657,300 | 0 |
| 30-Jul-2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,160.00 | 100,897,800 | 0 |
| 29-Jul-2026 | 4,120.00 | 4,140.00 | 4,060.00 | 4,090.00 | 125,647,800 | 0 |
| 28-Jul-2026 | 4,150.00 | 4,190.00 | 4,100.00 | 4,100.00 | 162,841,200 | 0 |
| 27-Jul-2026 | 4,110.00 | 4,160.00 | 4,060.00 | 4,160.00 | 233,516,000 | 0 |
| 24-Jul-2026 | 4,280.00 | 4,290.00 | 4,120.00 | 4,130.00 | 403,126,400 | 0 |
| 23-Jul-2026 | 4,450.00 | 4,470.00 | 4,330.00 | 4,380.00 | 160,468,800 | 0 |
| 22-Jul-2026 | 4,490.00 | 4,490.00 | 4,410.00 | 4,420.00 | 93,136,600 | 0 |
| 21-Jul-2026 | 4,480.00 | 4,490.00 | 4,430.00 | 4,480.00 | 135,068,500 | 0 |
| 20-Jul-2026 | 4,480.00 | 4,520.00 | 4,420.00 | 4,450.00 | 197,096,400 | 0 |
| 17-Jul-2026 | 4,310.00 | 4,490.00 | 4,270.00 | 4,480.00 | 258,763,500 | 0 |
| 16-Jul-2026 | 4,240.00 | 4,310.00 | 4,220.00 | 4,310.00 | 103,434,900 | 0 |
| 15-Jul-2026 | 4,220.00 | 4,270.00 | 4,170.00 | 4,200.00 | 145,283,200 | 0 |
| 14-Jul-2026 | 4,250.00 | 4,260.00 | 4,130.00 | 4,160.00 | 186,937,300 | 0 |
| 13-Jul-2026 | 4,070.00 | 4,260.00 | 4,020.00 | 4,250.00 | 140,381,100 | 0 |
| 10-Jul-2026 | 4,050.00 | 4,080.00 | 4,010.00 | 4,080.00 | 73,997,600 | 0 |
| 09-Jul-2026 | 3,960.00 | 4,040.00 | 3,950.00 | 4,040.00 | 109,084,100 | 0 |
| 08-Jul-2026 | 4,080.00 | 4,080.00 | 3,970.00 | 3,970.00 | 107,252,600 | 0 |
| 07-Jul-2026 | 4,030.00 | 4,090.00 | 3,990.00 | 4,070.00 | 181,399,100 | 0 |
| 06-Jul-2026 | 4,020.00 | 4,040.00 | 3,940.00 | 4,030.00 | 143,666,300 | 0 |
| 03-Jul-2026 | 3,950.00 | 4,040.00 | 3,950.00 | 4,010.00 | 97,694,100 | 0 |
| 02-Jul-2026 | 3,810.00 | 3,960.00 | 3,810.00 | 3,900.00 | 181,957,900 | 0 |
| 01-Jul-2026 | 3,810.00 | 3,880.00 | 3,800.00 | 3,810.00 | 142,033,400 | 0 |
| 30-Jun-2026 | 3,930.00 | 3,930.00 | 3,830.00 | 3,850.00 | 200,553,100 | 0 |
| 29-Jun-2026 | 3,990.00 | 4,010.00 | 3,930.00 | 3,940.00 | 120,733,900 | 0 |
| 26-Jun-2026 | 4,000.00 | 4,040.00 | 3,900.00 | 3,990.00 | 247,361,000 | 0 |
| 25-Jun-2026 | 3,970.00 | 4,090.00 | 3,960.00 | 4,000.00 | 275,422,800 | 0 |
| 24-Jun-2026 | 4,130.00 | 4,180.00 | 3,970.00 | 3,970.00 | 254,221,600 | 0 |
| 23-Jun-2026 | 4,200.00 | 4,210.00 | 4,090.00 | 4,120.00 | 248,512,500 | 0 |
| 22-Jun-2026 | 4,320.00 | 4,340.00 | 4,220.00 | 4,220.00 | 101,336,500 | 0 |
| 19-Jun-2026 | 4,390.00 | 4,470.00 | 4,300.00 | 4,310.00 | 377,274,300 | 0 |
| 18-Jun-2026 | 4,440.00 | 4,470.00 | 4,340.00 | 4,470.00 | 190,568,200 | 0 |
| 17-Jun-2026 | 4,500.00 | 4,570.00 | 4,390.00 | 4,490.00 | 286,865,700 | 0 |
| 15-Jun-2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 310,948,900 | 0 |
| 12-Jun-2026 | 4,320.00 | 4,320.00 | 4,200.00 | 4,200.00 | 241,735,800 | 0 |
| 11-Jun-2026 | 4,260.00 | 4,340.00 | 4,140.00 | 4,250.00 | 308,861,000 | 0 |
| 10-Jun-2026 | 4,100.00 | 4,260.00 | 4,050.00 | 4,260.00 | 359,183,100 | 0 |
| 09-Jun-2026 | 3,650.00 | 4,090.00 | 3,650.00 | 4,090.00 | 484,957,600 | 0 |
| 08-Jun-2026 | 3,810.00 | 3,900.00 | 3,700.00 | 3,710.00 | 387,103,400 | 0 |
| 05-Jun-2026 | 3,900.00 | 3,950.00 | 3,820.00 | 3,840.00 | 320,689,600 | 0 |
| 04-Jun-2026 | 4,050.00 | 4,060.00 | 3,930.00 | 3,970.00 | 328,529,500 | 0 |
| 03-Jun-2026 | 4,200.00 | 4,200.00 | 4,020.00 | 4,050.00 | 287,274,100 | 0 |
| 02-Jun-2026 | 4,090.00 | 4,190.00 | 4,090.00 | 4,170.00 | 261,911,500 | 0 |
| 29-May-2026 | 4,120.00 | 4,190.00 | 4,080.00 | 4,080.00 | 442,625,300 | 0 |
| 28-May-2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0 | 0 |
| 27-May-2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0 | 0 |
| 26-May-2026 | 4,210.00 | 4,220.00 | 4,130.00 | 4,130.00 | 181,583,300 | 0 |
| 25-May-2026 | 4,160.00 | 4,300.00 | 4,130.00 | 4,220.00 | 235,113,500 | 0 |
| 22-May-2026 | 4,140.00 | 4,150.00 | 4,040.00 | 4,120.00 | 190,022,900 | 0 |
| 21-May-2026 | 4,280.00 | 4,280.00 | 4,130.00 | 4,170.00 | 137,461,700 | 0 |
| 20-May-2026 | 4,150.00 | 4,290.00 | 4,110.00 | 4,230.00 | 308,468,000 | 0 |