| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 995.00 | 1,000.00 | 905.00 | 920.00 | 84,462,400 | 0 |
| 15-May-2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 14-May-2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 13-May-2026 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 64,226,900 | 0 |
| 12-May-2026 | 1,020.00 | 1,075.00 | 990.00 | 1,060.00 | 110,590,500 | 0 |
| 11-May-2026 | 1,040.00 | 1,050.00 | 1,005.00 | 1,005.00 | 55,465,700 | 0 |
| 08-May-2026 | 1,080.00 | 1,090.00 | 1,030.00 | 1,035.00 | 77,792,500 | 0 |
| 07-May-2026 | 1,180.00 | 1,205.00 | 1,055.00 | 1,080.00 | 215,161,100 | 0 |
| 06-May-2026 | 1,210.00 | 1,230.00 | 1,150.00 | 1,150.00 | 228,915,300 | 0 |
| 05-May-2026 | 1,050.00 | 1,190.00 | 1,025.00 | 1,190.00 | 221,698,200 | 0 |
| 04-May-2026 | 1,055.00 | 1,130.00 | 1,030.00 | 1,050.00 | 94,595,900 | 0 |
| 30-Apr-2026 | 1,100.00 | 1,145.00 | 1,015.00 | 1,040.00 | 179,459,700 | 0 |
| 29-Apr-2026 | 1,030.00 | 1,110.00 | 1,000.00 | 1,100.00 | 98,438,000 | 0 |
| 28-Apr-2026 | 1,015.00 | 1,040.00 | 985.00 | 1,030.00 | 80,979,300 | 0 |
| 27-Apr-2026 | 1,000.00 | 1,035.00 | 960.00 | 1,010.00 | 91,063,600 | 0 |
| 24-Apr-2026 | 1,100.00 | 1,110.00 | 975.00 | 980.00 | 182,525,800 | 0 |
| 23-Apr-2026 | 1,150.00 | 1,160.00 | 1,105.00 | 1,110.00 | 54,618,400 | 0 |
| 22-Apr-2026 | 1,195.00 | 1,195.00 | 1,135.00 | 1,150.00 | 65,320,100 | 0 |
| 21-Apr-2026 | 1,120.00 | 1,200.00 | 1,090.00 | 1,185.00 | 148,062,300 | 0 |
| 20-Apr-2026 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 97,245,300 | 0 |
| 17-Apr-2026 | 1,180.00 | 1,195.00 | 1,145.00 | 1,170.00 | 72,028,100 | 0 |
| 16-Apr-2026 | 1,215.00 | 1,255.00 | 1,150.00 | 1,175.00 | 190,486,300 | 0 |
| 15-Apr-2026 | 1,315.00 | 1,340.00 | 1,215.00 | 1,215.00 | 315,115,200 | 0 |
| 14-Apr-2026 | 1,155.00 | 1,315.00 | 1,140.00 | 1,280.00 | 546,522,400 | 0 |
| 13-Apr-2026 | 990.00 | 1,145.00 | 975.00 | 1,125.00 | 233,265,200 | 0 |
| 10-Apr-2026 | 1,010.00 | 1,060.00 | 1,005.00 | 1,015.00 | 134,776,100 | 0 |
| 09-Apr-2026 | 975.00 | 1,020.00 | 940.00 | 1,000.00 | 150,081,600 | 0 |
| 08-Apr-2026 | 915.00 | 1,005.00 | 895.00 | 995.00 | 190,955,900 | 0 |
| 07-Apr-2026 | 825.00 | 885.00 | 815.00 | 875.00 | 88,058,000 | 0 |
| 06-Apr-2026 | 770.00 | 835.00 | 750.00 | 825.00 | 65,892,300 | 0 |
| 02-Apr-2026 | 850.00 | 850.00 | 805.00 | 810.00 | 33,788,900 | 0 |
| 01-Apr-2026 | 830.00 | 860.00 | 825.00 | 855.00 | 50,244,300 | 0 |
| 31-Mar-2026 | 825.00 | 845.00 | 800.00 | 805.00 | 35,314,900 | 0 |
| 30-Mar-2026 | 800.00 | 835.00 | 775.00 | 825.00 | 32,378,900 | 0 |
| 27-Mar-2026 | 825.00 | 830.00 | 805.00 | 820.00 | 24,077,900 | 0 |
| 26-Mar-2026 | 850.00 | 895.00 | 825.00 | 825.00 | 78,335,500 | 0 |
| 25-Mar-2026 | 785.00 | 855.00 | 765.00 | 835.00 | 71,267,300 | 0 |
| 17-Mar-2026 | 795.00 | 835.00 | 765.00 | 780.00 | 73,245,700 | 0 |
| 16-Mar-2026 | 800.00 | 805.00 | 740.00 | 785.00 | 54,909,200 | 0 |
| 13-Mar-2026 | 800.00 | 820.00 | 790.00 | 795.00 | 43,756,200 | 0 |
| 12-Mar-2026 | 850.00 | 850.00 | 810.00 | 815.00 | 39,147,200 | 0 |
| 11-Mar-2026 | 845.00 | 865.00 | 825.00 | 845.00 | 37,339,300 | 0 |
| 10-Mar-2026 | 880.00 | 885.00 | 830.00 | 835.00 | 64,733,800 | 0 |
| 09-Mar-2026 | 875.00 | 890.00 | 780.00 | 845.00 | 113,361,400 | 0 |
| 06-Mar-2026 | 890.00 | 915.00 | 850.00 | 895.00 | 91,478,300 | 0 |
| 05-Mar-2026 | 920.00 | 945.00 | 890.00 | 895.00 | 53,733,400 | 0 |
| 04-Mar-2026 | 945.00 | 960.00 | 855.00 | 895.00 | 128,215,500 | 0 |
| 03-Mar-2026 | 985.00 | 1,015.00 | 965.00 | 965.00 | 66,053,200 | 0 |
| 02-Mar-2026 | 990.00 | 1,010.00 | 960.00 | 985.00 | 105,962,000 | 0 |
| 27-Feb-2026 | 1,035.00 | 1,060.00 | 1,000.00 | 1,050.00 | 58,053,600 | 0 |
| 26-Feb-2026 | 1,100.00 | 1,100.00 | 1,030.00 | 1,040.00 | 60,602,300 | 0 |
| 25-Feb-2026 | 1,100.00 | 1,120.00 | 1,060.00 | 1,085.00 | 64,030,800 | 0 |
| 24-Feb-2026 | 1,170.00 | 1,200.00 | 1,100.00 | 1,100.00 | 100,143,400 | 0 |
| 23-Feb-2026 | 1,155.00 | 1,180.00 | 1,145.00 | 1,165.00 | 70,101,600 | 0 |
| 20-Feb-2026 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 64,914,200 | 0 |
| 19-Feb-2026 | 1,220.00 | 1,225.00 | 1,160.00 | 1,180.00 | 89,686,500 | 0 |
| 18-Feb-2026 | 1,135.00 | 1,210.00 | 1,135.00 | 1,175.00 | 90,746,100 | 0 |
| 13-Feb-2026 | 1,165.00 | 1,180.00 | 1,135.00 | 1,155.00 | 72,721,700 | 0 |
| 12-Feb-2026 | 1,205.00 | 1,220.00 | 1,160.00 | 1,170.00 | 117,658,200 | 0 |
| 11-Feb-2026 | 1,140.00 | 1,245.00 | 1,120.00 | 1,205.00 | 334,786,900 | 0 |
| 10-Feb-2026 | 1,050.00 | 1,145.00 | 1,040.00 | 1,125.00 | 107,741,300 | 0 |
| 09-Feb-2026 | 1,010.00 | 1,060.00 | 1,000.00 | 1,045.00 | 76,666,500 | 0 |
| 06-Feb-2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,025.00 | 138,897,000 | 0 |
| 05-Feb-2026 | 1,070.00 | 1,135.00 | 1,060.00 | 1,115.00 | 104,915,500 | 0 |
| 04-Feb-2026 | 1,090.00 | 1,155.00 | 1,050.00 | 1,080.00 | 126,774,300 | 0 |
| 03-Feb-2026 | 950.00 | 1,100.00 | 910.00 | 1,075.00 | 181,703,200 | 0 |
| 02-Feb-2026 | 1,175.00 | 1,175.00 | 1,000.00 | 1,000.00 | 211,077,300 | 0 |
| 30-Jan-2026 | 1,260.00 | 1,270.00 | 1,155.00 | 1,175.00 | 117,469,000 | 0 |
| 29-Jan-2026 | 1,100.00 | 1,280.00 | 1,015.00 | 1,235.00 | 434,856,900 | 0 |
| 28-Jan-2026 | 1,190.00 | 1,315.00 | 1,190.00 | 1,190.00 | 284,973,200 | 0 |
| 27-Jan-2026 | 1,365.00 | 1,400.00 | 1,350.00 | 1,400.00 | 73,711,600 | 0 |
| 26-Jan-2026 | 1,415.00 | 1,430.00 | 1,360.00 | 1,360.00 | 115,117,000 | 0 |
| 23-Jan-2026 | 1,475.00 | 1,475.00 | 1,380.00 | 1,415.00 | 141,811,400 | 0 |
| 22-Jan-2026 | 1,505.00 | 1,525.00 | 1,475.00 | 1,480.00 | 77,300,800 | 0 |
| 21-Jan-2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,505.00 | 87,825,100 | 0 |
| 20-Jan-2026 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 106,762,200 | 0 |
| 19-Jan-2026 | 1,530.00 | 1,625.00 | 1,500.00 | 1,595.00 | 229,789,400 | 0 |
| 15-Jan-2026 | 1,520.00 | 1,530.00 | 1,495.00 | 1,525.00 | 97,767,300 | 0 |
| 14-Jan-2026 | 1,560.00 | 1,590.00 | 1,505.00 | 1,520.00 | 126,194,700 | 0 |
| 13-Jan-2026 | 1,535.00 | 1,550.00 | 1,480.00 | 1,535.00 | 142,588,500 | 0 |
| 12-Jan-2026 | 1,630.00 | 1,640.00 | 1,500.00 | 1,530.00 | 233,505,600 | 0 |
| 09-Jan-2026 | 1,660.00 | 1,685.00 | 1,625.00 | 1,625.00 | 94,553,900 | 0 |
| 08-Jan-2026 | 1,655.00 | 1,700.00 | 1,635.00 | 1,660.00 | 102,548,800 | 0 |
| 07-Jan-2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,655.00 | 121,150,800 | 0 |
| 06-Jan-2026 | 1,700.00 | 1,705.00 | 1,680.00 | 1,690.00 | 78,393,300 | 0 |
| 05-Jan-2026 | 1,730.00 | 1,745.00 | 1,680.00 | 1,700.00 | 114,967,300 | 0 |
| 02-Jan-2026 | 1,690.00 | 1,765.00 | 1,685.00 | 1,715.00 | 158,618,700 | 0 |
| 30-Dec-2025 | 1,680.00 | 1,715.00 | 1,665.00 | 1,670.00 | 114,192,300 | 0 |
| 29-Dec-2025 | 1,660.00 | 1,735.00 | 1,660.00 | 1,675.00 | 141,006,400 | 0 |
| 24-Dec-2025 | 1,705.00 | 1,710.00 | 1,645.00 | 1,650.00 | 173,290,800 | 0 |
| 23-Dec-2025 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 157,582,000 | 0 |
| 22-Dec-2025 | 1,785.00 | 1,795.00 | 1,765.00 | 1,765.00 | 77,182,200 | 0 |
| 19-Dec-2025 | 1,795.00 | 1,815.00 | 1,760.00 | 1,775.00 | 116,835,600 | 0 |
| 18-Dec-2025 | 1,835.00 | 1,840.00 | 1,780.00 | 1,790.00 | 129,492,900 | 0 |
| 17-Dec-2025 | 1,845.00 | 1,860.00 | 1,825.00 | 1,830.00 | 88,333,200 | 0 |
| 16-Dec-2025 | 1,845.00 | 1,860.00 | 1,825.00 | 1,840.00 | 100,956,900 | 0 |
| 15-Dec-2025 | 1,840.00 | 1,910.00 | 1,820.00 | 1,840.00 | 227,679,200 | 0 |
| 12-Dec-2025 | 1,865.00 | 1,875.00 | 1,830.00 | 1,835.00 | 149,483,800 | 0 |
| 11-Dec-2025 | 1,905.00 | 1,920.00 | 1,850.00 | 1,850.00 | 173,982,500 | 0 |
| 10-Dec-2025 | 1,905.00 | 1,940.00 | 1,870.00 | 1,885.00 | 224,045,800 | 0 |