| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,530.00 | 1,550.00 | 1,505.00 | 1,515.00 | 47,700 | 0 |
| 15-May-2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 | 0 |
| 14-May-2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 | 0 |
| 13-May-2026 | 1,525.00 | 1,560.00 | 1,510.00 | 1,530.00 | 28,800 | 0 |
| 12-May-2026 | 1,565.00 | 1,565.00 | 1,515.00 | 1,530.00 | 33,000 | 0 |
| 11-May-2026 | 1,565.00 | 1,570.00 | 1,550.00 | 1,565.00 | 32,500 | 0 |
| 08-May-2026 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 28,700 | 0 |
| 07-May-2026 | 1,565.00 | 1,575.00 | 1,530.00 | 1,550.00 | 52,700 | 0 |
| 06-May-2026 | 1,525.00 | 1,565.00 | 1,520.00 | 1,535.00 | 39,300 | 0 |
| 05-May-2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 6,400 | 0 |
| 04-May-2026 | 1,570.00 | 1,570.00 | 1,520.00 | 1,540.00 | 18,800 | 0 |
| 30-Apr-2026 | 1,520.00 | 1,580.00 | 1,510.00 | 1,570.00 | 26,600 | 0 |
| 29-Apr-2026 | 1,535.00 | 1,545.00 | 1,525.00 | 1,530.00 | 4,700 | 0 |
| 28-Apr-2026 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 28,100 | 0 |
| 27-Apr-2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 14,100 | 0 |
| 24-Apr-2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 11,800 | 0 |
| 23-Apr-2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,525.00 | 25,800 | 0 |
| 22-Apr-2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,530.00 | 7,600 | 0 |
| 21-Apr-2026 | 1,530.00 | 1,555.00 | 1,525.00 | 1,545.00 | 5,600 | 0 |
| 20-Apr-2026 | 1,520.00 | 1,530.00 | 1,515.00 | 1,530.00 | 7,000 | 0 |
| 17-Apr-2026 | 1,520.00 | 1,545.00 | 1,505.00 | 1,515.00 | 6,500 | 0 |
| 16-Apr-2026 | 1,540.00 | 1,550.00 | 1,515.00 | 1,515.00 | 8,700 | 0 |
| 15-Apr-2026 | 1,540.00 | 1,550.00 | 1,525.00 | 1,525.00 | 12,500 | 0 |
| 14-Apr-2026 | 1,515.00 | 1,535.00 | 1,500.00 | 1,520.00 | 89,000 | 0 |
| 13-Apr-2026 | 1,510.00 | 1,520.00 | 1,495.00 | 1,515.00 | 17,400 | 0 |
| 10-Apr-2026 | 1,520.00 | 1,520.00 | 1,490.00 | 1,510.00 | 6,500 | 0 |
| 09-Apr-2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,510.00 | 3,300 | 0 |
| 08-Apr-2026 | 1,485.00 | 1,520.00 | 1,450.00 | 1,520.00 | 19,900 | 0 |
| 07-Apr-2026 | 1,500.00 | 1,525.00 | 1,485.00 | 1,525.00 | 2,300 | 0 |
| 06-Apr-2026 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,200 | 0 |
| 02-Apr-2026 | 1,485.00 | 1,525.00 | 1,480.00 | 1,505.00 | 2,600 | 0 |
| 01-Apr-2026 | 1,510.00 | 1,525.00 | 1,480.00 | 1,480.00 | 7,100 | 0 |
| 31-Mar-2026 | 1,525.00 | 1,525.00 | 1,485.00 | 1,485.00 | 4,200 | 0 |
| 30-Mar-2026 | 1,515.00 | 1,545.00 | 1,485.00 | 1,525.00 | 9,700 | 0 |
| 27-Mar-2026 | 1,530.00 | 1,530.00 | 1,485.00 | 1,525.00 | 28,600 | 0 |
| 26-Mar-2026 | 1,485.00 | 1,615.00 | 1,480.00 | 1,535.00 | 129,800 | 0 |
| 25-Mar-2026 | 1,475.00 | 1,485.00 | 1,450.00 | 1,465.00 | 13,100 | 0 |
| 17-Mar-2026 | 1,475.00 | 1,505.00 | 1,455.00 | 1,485.00 | 24,600 | 0 |
| 16-Mar-2026 | 1,455.00 | 1,490.00 | 1,425.00 | 1,485.00 | 25,900 | 0 |
| 13-Mar-2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 27,700 | 0 |
| 12-Mar-2026 | 1,475.00 | 1,510.00 | 1,470.00 | 1,490.00 | 8,200 | 0 |
| 11-Mar-2026 | 1,500.00 | 1,510.00 | 1,460.00 | 1,480.00 | 34,100 | 0 |
| 10-Mar-2026 | 1,475.00 | 1,525.00 | 1,450.00 | 1,515.00 | 11,800 | 0 |
| 09-Mar-2026 | 1,515.00 | 1,515.00 | 1,450.00 | 1,480.00 | 24,500 | 0 |
| 06-Mar-2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 15,700 | 0 |
| 05-Mar-2026 | 1,505.00 | 1,540.00 | 1,495.00 | 1,520.00 | 30,700 | 0 |
| 04-Mar-2026 | 1,535.00 | 1,550.00 | 1,490.00 | 1,540.00 | 30,300 | 0 |
| 03-Mar-2026 | 1,555.00 | 1,570.00 | 1,500.00 | 1,535.00 | 48,800 | 0 |
| 02-Mar-2026 | 1,560.00 | 1,575.00 | 1,555.00 | 1,555.00 | 25,400 | 0 |
| 27-Feb-2026 | 1,585.00 | 1,585.00 | 1,555.00 | 1,580.00 | 7,900 | 0 |
| 26-Feb-2026 | 1,585.00 | 1,590.00 | 1,565.00 | 1,570.00 | 93,500 | 0 |
| 25-Feb-2026 | 1,575.00 | 1,590.00 | 1,570.00 | 1,575.00 | 4,100 | 0 |
| 24-Feb-2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 19,100 | 0 |
| 23-Feb-2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,575.00 | 34,300 | 0 |
| 20-Feb-2026 | 1,580.00 | 1,590.00 | 1,565.00 | 1,585.00 | 41,300 | 0 |
| 19-Feb-2026 | 1,570.00 | 1,585.00 | 1,565.00 | 1,580.00 | 31,300 | 0 |
| 18-Feb-2026 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 23,500 | 0 |
| 13-Feb-2026 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 10,700 | 0 |
| 12-Feb-2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 12,800 | 0 |
| 11-Feb-2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 11,400 | 0 |
| 10-Feb-2026 | 1,565.00 | 1,575.00 | 1,550.00 | 1,575.00 | 13,500 | 0 |
| 09-Feb-2026 | 1,560.00 | 1,575.00 | 1,550.00 | 1,565.00 | 9,400 | 0 |
| 06-Feb-2026 | 1,570.00 | 1,575.00 | 1,560.00 | 1,560.00 | 12,700 | 0 |
| 05-Feb-2026 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 13,500 | 0 |
| 04-Feb-2026 | 1,585.00 | 1,590.00 | 1,560.00 | 1,560.00 | 21,600 | 0 |
| 03-Feb-2026 | 1,530.00 | 1,580.00 | 1,500.00 | 1,570.00 | 19,000 | 0 |
| 02-Feb-2026 | 1,590.00 | 1,590.00 | 1,530.00 | 1,530.00 | 44,400 | 0 |
| 30-Jan-2026 | 1,550.00 | 1,600.00 | 1,525.00 | 1,590.00 | 27,300 | 0 |
| 29-Jan-2026 | 1,500.00 | 1,555.00 | 1,420.00 | 1,550.00 | 72,000 | 0 |
| 28-Jan-2026 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 74,000 | 0 |
| 27-Jan-2026 | 1,590.00 | 1,605.00 | 1,585.00 | 1,585.00 | 43,000 | 0 |
| 26-Jan-2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 43,400 | 0 |
| 23-Jan-2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 34,800 | 0 |
| 22-Jan-2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,605.00 | 41,200 | 0 |
| 21-Jan-2026 | 1,605.00 | 1,610.00 | 1,585.00 | 1,590.00 | 110,800 | 0 |
| 20-Jan-2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 11,900 | 0 |
| 19-Jan-2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 53,900 | 0 |
| 15-Jan-2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,605.00 | 32,700 | 0 |
| 14-Jan-2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 55,700 | 0 |
| 13-Jan-2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 26,100 | 0 |
| 12-Jan-2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 41,300 | 0 |
| 09-Jan-2026 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 25,100 | 0 |
| 08-Jan-2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,610.00 | 36,100 | 0 |
| 07-Jan-2026 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 19,700 | 0 |
| 06-Jan-2026 | 1,620.00 | 1,700.00 | 1,565.00 | 1,600.00 | 258,300 | 0 |
| 05-Jan-2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 78,000 | 0 |
| 02-Jan-2026 | 1,615.00 | 1,625.00 | 1,590.00 | 1,625.00 | 148,400 | 0 |
| 30-Dec-2025 | 1,600.00 | 1,635.00 | 1,600.00 | 1,610.00 | 87,800 | 0 |
| 29-Dec-2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,615.00 | 49,300 | 0 |
| 24-Dec-2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 62,300 | 0 |
| 23-Dec-2025 | 1,615.00 | 1,620.00 | 1,605.00 | 1,610.00 | 18,600 | 0 |
| 22-Dec-2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 54,300 | 0 |
| 19-Dec-2025 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 22,000 | 0 |
| 18-Dec-2025 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 11,700 | 0 |
| 17-Dec-2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 13,200 | 0 |
| 16-Dec-2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 12,700 | 0 |
| 15-Dec-2025 | 1,615.00 | 1,635.00 | 1,605.00 | 1,620.00 | 28,700 | 0 |
| 12-Dec-2025 | 1,615.00 | 1,620.00 | 1,575.00 | 1,610.00 | 64,400 | 0 |
| 11-Dec-2025 | 1,635.00 | 1,640.00 | 1,500.00 | 1,605.00 | 65,300 | 0 |
| 10-Dec-2025 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 64,900 | 0 |