| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 4,130.00 | 4,260.00 | 4,100.00 | 4,130.00 | 306,901,800 | 0 |
| 18-May-2026 | 4,170.00 | 4,170.00 | 4,080.00 | 4,130.00 | 316,067,300 | 0 |
| 15-May-2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 | 0 |
| 14-May-2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 | 0 |
| 13-May-2026 | 4,230.00 | 4,250.00 | 4,190.00 | 4,200.00 | 192,288,300 | 0 |
| 12-May-2026 | 4,270.00 | 4,270.00 | 4,190.00 | 4,240.00 | 221,247,900 | 0 |
| 11-May-2026 | 4,310.00 | 4,340.00 | 4,250.00 | 4,250.00 | 424,518,900 | 0 |
| 08-May-2026 | 4,650.00 | 4,710.00 | 4,620.00 | 4,630.00 | 369,212,800 | 0 |
| 07-May-2026 | 4,570.00 | 4,640.00 | 4,550.00 | 4,640.00 | 262,269,600 | 0 |
| 06-May-2026 | 4,530.00 | 4,550.00 | 4,480.00 | 4,510.00 | 156,255,400 | 0 |
| 05-May-2026 | 4,420.00 | 4,570.00 | 4,410.00 | 4,490.00 | 186,702,000 | 0 |
| 04-May-2026 | 4,430.00 | 4,470.00 | 4,410.00 | 4,420.00 | 166,294,600 | 0 |
| 30-Apr-2026 | 4,430.00 | 4,450.00 | 4,370.00 | 4,390.00 | 186,960,200 | 0 |
| 29-Apr-2026 | 4,440.00 | 4,530.00 | 4,430.00 | 4,430.00 | 201,458,600 | 0 |
| 28-Apr-2026 | 4,420.00 | 4,480.00 | 4,350.00 | 4,430.00 | 246,361,500 | 0 |
| 27-Apr-2026 | 4,500.00 | 4,510.00 | 4,360.00 | 4,400.00 | 257,209,000 | 0 |
| 24-Apr-2026 | 4,630.00 | 4,630.00 | 4,490.00 | 4,500.00 | 218,703,100 | 0 |
| 23-Apr-2026 | 4,760.00 | 4,770.00 | 4,630.00 | 4,630.00 | 133,792,200 | 0 |
| 22-Apr-2026 | 4,700.00 | 4,770.00 | 4,700.00 | 4,750.00 | 113,814,200 | 0 |
| 21-Apr-2026 | 4,610.00 | 4,700.00 | 4,610.00 | 4,700.00 | 120,070,400 | 0 |
| 20-Apr-2026 | 4,640.00 | 4,670.00 | 4,590.00 | 4,620.00 | 104,938,900 | 0 |
| 17-Apr-2026 | 4,670.00 | 4,700.00 | 4,580.00 | 4,620.00 | 125,867,600 | 0 |
| 16-Apr-2026 | 4,680.00 | 4,680.00 | 4,620.00 | 4,640.00 | 120,500,900 | 0 |
| 15-Apr-2026 | 4,750.00 | 4,770.00 | 4,640.00 | 4,650.00 | 104,621,600 | 0 |
| 14-Apr-2026 | 4,670.00 | 4,720.00 | 4,650.00 | 4,710.00 | 135,501,000 | 0 |
| 13-Apr-2026 | 4,640.00 | 4,660.00 | 4,600.00 | 4,600.00 | 103,202,100 | 0 |
| 10-Apr-2026 | 4,580.00 | 4,700.00 | 4,580.00 | 4,670.00 | 103,583,800 | 0 |
| 09-Apr-2026 | 4,650.00 | 4,650.00 | 4,570.00 | 4,570.00 | 128,431,200 | 0 |
| 08-Apr-2026 | 4,670.00 | 4,700.00 | 4,630.00 | 4,670.00 | 169,872,400 | 0 |
| 07-Apr-2026 | 4,600.00 | 4,610.00 | 4,500.00 | 4,510.00 | 190,831,700 | 0 |
| 06-Apr-2026 | 4,650.00 | 4,700.00 | 4,600.00 | 4,610.00 | 60,887,500 | 0 |
| 02-Apr-2026 | 4,720.00 | 4,730.00 | 4,640.00 | 4,650.00 | 109,496,300 | 0 |
| 01-Apr-2026 | 4,800.00 | 4,830.00 | 4,680.00 | 4,720.00 | 162,832,600 | 0 |
| 31-Mar-2026 | 4,710.00 | 4,790.00 | 4,700.00 | 4,720.00 | 184,777,500 | 0 |
| 30-Mar-2026 | 4,710.00 | 4,750.00 | 4,690.00 | 4,700.00 | 110,819,500 | 0 |
| 27-Mar-2026 | 4,840.00 | 4,870.00 | 4,760.00 | 4,760.00 | 73,158,700 | 0 |
| 26-Mar-2026 | 4,970.00 | 4,980.00 | 4,840.00 | 4,840.00 | 120,735,200 | 0 |
| 25-Mar-2026 | 4,650.00 | 4,970.00 | 4,650.00 | 4,970.00 | 389,331,300 | 0 |
| 17-Mar-2026 | 4,750.00 | 4,780.00 | 4,710.00 | 4,730.00 | 274,977,700 | 0 |
| 16-Mar-2026 | 4,730.00 | 4,740.00 | 4,630.00 | 4,700.00 | 149,035,900 | 0 |
| 13-Mar-2026 | 4,900.00 | 4,920.00 | 4,750.00 | 4,750.00 | 187,462,500 | 0 |
| 12-Mar-2026 | 4,870.00 | 4,980.00 | 4,870.00 | 4,960.00 | 85,989,900 | 0 |
| 11-Mar-2026 | 4,930.00 | 4,970.00 | 4,880.00 | 4,880.00 | 86,606,500 | 0 |
| 10-Mar-2026 | 4,920.00 | 4,990.00 | 4,860.00 | 4,910.00 | 124,581,800 | 0 |
| 09-Mar-2026 | 4,800.00 | 4,870.00 | 4,780.00 | 4,820.00 | 217,673,200 | 0 |
| 06-Mar-2026 | 5,075.00 | 5,100.00 | 4,950.00 | 4,980.00 | 127,625,100 | 0 |
| 05-Mar-2026 | 5,025.00 | 5,125.00 | 5,000.00 | 5,125.00 | 133,690,000 | 0 |
| 04-Mar-2026 | 5,050.00 | 5,075.00 | 4,870.00 | 4,980.00 | 294,487,200 | 0 |
| 03-Mar-2026 | 5,100.00 | 5,175.00 | 5,050.00 | 5,100.00 | 106,384,700 | 0 |
| 02-Mar-2026 | 5,125.00 | 5,175.00 | 5,050.00 | 5,075.00 | 168,721,700 | 0 |
| 27-Feb-2026 | 5,325.00 | 5,350.00 | 5,275.00 | 5,275.00 | 206,461,200 | 0 |
| 26-Feb-2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,325.00 | 120,621,100 | 0 |
| 25-Feb-2026 | 5,350.00 | 5,375.00 | 5,300.00 | 5,300.00 | 147,700,600 | 0 |
| 24-Feb-2026 | 5,275.00 | 5,375.00 | 5,250.00 | 5,375.00 | 203,553,200 | 0 |
| 23-Feb-2026 | 5,150.00 | 5,275.00 | 5,150.00 | 5,275.00 | 131,077,800 | 0 |
| 20-Feb-2026 | 5,100.00 | 5,175.00 | 5,050.00 | 5,125.00 | 88,563,800 | 0 |
| 19-Feb-2026 | 5,275.00 | 5,300.00 | 5,050.00 | 5,075.00 | 133,827,800 | 0 |
| 18-Feb-2026 | 5,075.00 | 5,275.00 | 5,050.00 | 5,275.00 | 212,076,100 | 0 |
| 13-Feb-2026 | 5,050.00 | 5,075.00 | 4,970.00 | 5,075.00 | 157,236,900 | 0 |
| 12-Feb-2026 | 5,025.00 | 5,075.00 | 5,000.00 | 5,075.00 | 121,407,500 | 0 |
| 11-Feb-2026 | 5,075.00 | 5,100.00 | 4,990.00 | 5,025.00 | 201,135,900 | 0 |
| 10-Feb-2026 | 5,000.00 | 5,100.00 | 4,990.00 | 5,100.00 | 177,110,700 | 0 |
| 09-Feb-2026 | 5,050.00 | 5,075.00 | 4,950.00 | 5,000.00 | 177,079,900 | 0 |
| 06-Feb-2026 | 4,950.00 | 5,050.00 | 4,890.00 | 5,050.00 | 278,775,900 | 0 |
| 05-Feb-2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 209,505,400 | 0 |
| 04-Feb-2026 | 4,860.00 | 5,025.00 | 4,830.00 | 5,000.00 | 232,816,800 | 0 |
| 03-Feb-2026 | 4,830.00 | 4,850.00 | 4,710.00 | 4,830.00 | 169,775,800 | 0 |
| 02-Feb-2026 | 4,900.00 | 4,920.00 | 4,710.00 | 4,800.00 | 290,622,800 | 0 |
| 30-Jan-2026 | 4,700.00 | 4,880.00 | 4,630.00 | 4,820.00 | 343,393,600 | 0 |
| 29-Jan-2026 | 4,420.00 | 4,640.00 | 4,070.00 | 4,630.00 | 907,054,600 | 0 |
| 28-Jan-2026 | 4,570.00 | 4,810.00 | 4,410.00 | 4,560.00 | 643,802,800 | 0 |
| 27-Jan-2026 | 4,860.00 | 4,910.00 | 4,800.00 | 4,810.00 | 160,620,600 | 0 |
| 26-Jan-2026 | 4,910.00 | 4,970.00 | 4,870.00 | 4,910.00 | 225,443,300 | 0 |
| 23-Jan-2026 | 4,980.00 | 5,000.00 | 4,870.00 | 4,990.00 | 116,237,200 | 0 |
| 22-Jan-2026 | 4,990.00 | 5,025.00 | 4,930.00 | 4,980.00 | 145,002,200 | 0 |
| 21-Jan-2026 | 5,025.00 | 5,025.00 | 4,930.00 | 4,990.00 | 117,548,600 | 0 |
| 20-Jan-2026 | 5,000.00 | 5,075.00 | 4,990.00 | 5,025.00 | 93,803,800 | 0 |
| 19-Jan-2026 | 5,025.00 | 5,100.00 | 4,980.00 | 5,000.00 | 197,645,100 | 0 |
| 15-Jan-2026 | 4,840.00 | 5,075.00 | 4,830.00 | 4,990.00 | 245,024,400 | 0 |
| 14-Jan-2026 | 4,840.00 | 4,850.00 | 4,770.00 | 4,840.00 | 114,314,800 | 0 |
| 13-Jan-2026 | 4,800.00 | 4,840.00 | 4,780.00 | 4,820.00 | 93,419,500 | 0 |
| 12-Jan-2026 | 4,780.00 | 4,850.00 | 4,720.00 | 4,770.00 | 118,384,500 | 0 |
| 09-Jan-2026 | 4,820.00 | 4,840.00 | 4,760.00 | 4,760.00 | 104,703,800 | 0 |
| 08-Jan-2026 | 4,820.00 | 4,880.00 | 4,810.00 | 4,810.00 | 108,534,300 | 0 |
| 07-Jan-2026 | 4,890.00 | 4,900.00 | 4,800.00 | 4,810.00 | 284,261,700 | 0 |
| 06-Jan-2026 | 4,990.00 | 4,990.00 | 4,880.00 | 4,880.00 | 180,600,600 | 0 |
| 05-Jan-2026 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 108,458,200 | 0 |
| 02-Jan-2026 | 5,125.00 | 5,150.00 | 5,025.00 | 5,075.00 | 59,263,700 | 0 |
| 30-Dec-2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,100.00 | 74,077,800 | 0 |
| 29-Dec-2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,075.00 | 55,697,500 | 0 |
| 24-Dec-2025 | 5,025.00 | 5,100.00 | 5,025.00 | 5,050.00 | 40,272,500 | 0 |
| 23-Dec-2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 44,307,700 | 0 |
| 22-Dec-2025 | 5,175.00 | 5,200.00 | 5,025.00 | 5,100.00 | 93,615,600 | 0 |
| 19-Dec-2025 | 5,175.00 | 5,200.00 | 5,100.00 | 5,175.00 | 161,960,800 | 0 |
| 18-Dec-2025 | 5,025.00 | 5,175.00 | 5,025.00 | 5,150.00 | 150,669,000 | 0 |
| 17-Dec-2025 | 4,990.00 | 5,025.00 | 4,960.00 | 5,025.00 | 94,254,100 | 0 |
| 16-Dec-2025 | 5,025.00 | 5,050.00 | 4,920.00 | 5,000.00 | 137,373,200 | 0 |
| 15-Dec-2025 | 4,820.00 | 5,025.00 | 4,790.00 | 4,990.00 | 122,451,500 | 0 |
| 12-Dec-2025 | 4,980.00 | 4,980.00 | 4,820.00 | 4,820.00 | 111,830,600 | 0 |
| 11-Dec-2025 | 5,000.00 | 5,050.00 | 4,830.00 | 4,950.00 | 151,956,700 | 0 |