| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,095.00 | 11,600 | 0 |
| 15-May-2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 | 0 |
| 14-May-2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 | 0 |
| 13-May-2026 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 11,200 | 0 |
| 12-May-2026 | 1,115.00 | 1,175.00 | 1,115.00 | 1,150.00 | 18,200 | 0 |
| 11-May-2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,110.00 | 451,000 | 0 |
| 08-May-2026 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 12,200 | 0 |
| 07-May-2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 3,800 | 0 |
| 06-May-2026 | 1,160.00 | 1,170.00 | 1,135.00 | 1,170.00 | 4,600 | 0 |
| 05-May-2026 | 1,130.00 | 1,195.00 | 1,120.00 | 1,175.00 | 472,500 | 0 |
| 04-May-2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,130.00 | 4,400 | 0 |
| 30-Apr-2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 6,200 | 0 |
| 29-Apr-2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 3,400 | 0 |
| 28-Apr-2026 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 459,200 | 0 |
| 27-Apr-2026 | 1,155.00 | 1,200.00 | 1,140.00 | 1,165.00 | 50,900 | 0 |
| 24-Apr-2026 | 1,160.00 | 1,210.00 | 1,145.00 | 1,145.00 | 20,600 | 0 |
| 23-Apr-2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 22,500 | 0 |
| 22-Apr-2026 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 468,300 | 0 |
| 21-Apr-2026 | 1,200.00 | 1,225.00 | 1,165.00 | 1,215.00 | 22,500 | 0 |
| 20-Apr-2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,220.00 | 316,100 | 0 |
| 17-Apr-2026 | 1,235.00 | 1,235.00 | 1,205.00 | 1,220.00 | 42,100 | 0 |
| 16-Apr-2026 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 530,600 | 0 |
| 15-Apr-2026 | 1,190.00 | 1,300.00 | 1,145.00 | 1,190.00 | 296,200 | 0 |
| 14-Apr-2026 | 1,180.00 | 1,195.00 | 1,115.00 | 1,190.00 | 42,500 | 0 |
| 13-Apr-2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,180.00 | 18,100 | 0 |
| 10-Apr-2026 | 1,240.00 | 1,240.00 | 1,120.00 | 1,180.00 | 590,400 | 0 |
| 09-Apr-2026 | 1,170.00 | 1,360.00 | 1,125.00 | 1,210.00 | 74,000 | 0 |
| 08-Apr-2026 | 1,140.00 | 1,185.00 | 1,120.00 | 1,170.00 | 17,300 | 0 |
| 07-Apr-2026 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 14,500 | 0 |
| 06-Apr-2026 | 1,180.00 | 1,180.00 | 1,050.00 | 1,140.00 | 530,100 | 0 |
| 02-Apr-2026 | 1,220.00 | 1,240.00 | 1,180.00 | 1,200.00 | 120,200 | 0 |
| 01-Apr-2026 | 1,220.00 | 1,240.00 | 1,190.00 | 1,220.00 | 26,200 | 0 |
| 31-Mar-2026 | 1,220.00 | 1,250.00 | 1,190.00 | 1,220.00 | 11,100 | 0 |
| 30-Mar-2026 | 1,230.00 | 1,245.00 | 1,130.00 | 1,215.00 | 540,800 | 0 |
| 27-Mar-2026 | 1,450.00 | 1,595.00 | 1,190.00 | 1,200.00 | 708,900 | 0 |
| 26-Mar-2026 | 1,230.00 | 1,400.00 | 1,150.00 | 1,395.00 | 558,500 | 0 |
| 25-Mar-2026 | 1,200.00 | 1,400.00 | 1,075.00 | 1,220.00 | 233,300 | 0 |
| 17-Mar-2026 | 1,430.00 | 1,620.00 | 1,205.00 | 1,205.00 | 439,900 | 0 |
| 16-Mar-2026 | 1,435.00 | 1,550.00 | 1,250.00 | 1,415.00 | 75,700 | 0 |
| 13-Mar-2026 | 1,285.00 | 1,600.00 | 1,175.00 | 1,440.00 | 332,300 | 0 |
| 12-Mar-2026 | 1,300.00 | 1,360.00 | 1,200.00 | 1,290.00 | 40,700 | 0 |
| 11-Mar-2026 | 1,200.00 | 1,400.00 | 1,190.00 | 1,300.00 | 82,800 | 0 |
| 10-Mar-2026 | 1,030.00 | 1,395.00 | 1,030.00 | 1,200.00 | 91,900 | 0 |
| 09-Mar-2026 | 1,345.00 | 1,380.00 | 1,110.00 | 1,145.00 | 17,900 | 0 |
| 06-Mar-2026 | 1,325.00 | 1,580.00 | 1,280.00 | 1,280.00 | 567,500 | 0 |
| 05-Mar-2026 | 1,325.00 | 1,325.00 | 1,250.00 | 1,275.00 | 19,600 | 0 |
| 04-Mar-2026 | 1,445.00 | 1,455.00 | 1,285.00 | 1,325.00 | 56,600 | 0 |
| 03-Mar-2026 | 1,600.00 | 1,605.00 | 1,415.00 | 1,435.00 | 185,500 | 0 |
| 02-Mar-2026 | 1,400.00 | 1,710.00 | 1,345.00 | 1,590.00 | 728,300 | 0 |
| 27-Feb-2026 | 1,415.00 | 1,465.00 | 1,350.00 | 1,405.00 | 26,000 | 0 |
| 26-Feb-2026 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 23,000 | 0 |
| 25-Feb-2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,465.00 | 18,000 | 0 |
| 24-Feb-2026 | 1,560.00 | 1,560.00 | 1,450.00 | 1,505.00 | 478,700 | 0 |
| 23-Feb-2026 | 1,525.00 | 1,580.00 | 1,485.00 | 1,535.00 | 51,900 | 0 |
| 20-Feb-2026 | 1,540.00 | 1,580.00 | 1,520.00 | 1,525.00 | 45,900 | 0 |
| 19-Feb-2026 | 1,655.00 | 1,660.00 | 1,525.00 | 1,535.00 | 157,600 | 0 |
| 18-Feb-2026 | 1,580.00 | 1,815.00 | 1,580.00 | 1,650.00 | 1,303,100 | 0 |
| 13-Feb-2026 | 1,395.00 | 1,600.00 | 1,350.00 | 1,455.00 | 199,800 | 0 |
| 12-Feb-2026 | 1,465.00 | 1,465.00 | 1,390.00 | 1,410.00 | 13,800 | 0 |
| 11-Feb-2026 | 1,415.00 | 1,510.00 | 1,415.00 | 1,455.00 | 83,900 | 0 |
| 10-Feb-2026 | 1,395.00 | 1,500.00 | 1,340.00 | 1,395.00 | 496,800 | 0 |
| 09-Feb-2026 | 1,480.00 | 1,480.00 | 1,275.00 | 1,395.00 | 15,600 | 0 |
| 06-Feb-2026 | 1,530.00 | 1,635.00 | 1,465.00 | 1,480.00 | 21,300 | 0 |
| 05-Feb-2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,500.00 | 5,600 | 0 |
| 04-Feb-2026 | 1,560.00 | 1,575.00 | 1,500.00 | 1,555.00 | 452,300 | 0 |
| 03-Feb-2026 | 1,450.00 | 1,600.00 | 1,450.00 | 1,570.00 | 13,800 | 0 |
| 02-Feb-2026 | 1,570.00 | 1,570.00 | 1,415.00 | 1,515.00 | 14,100 | 0 |
| 30-Jan-2026 | 1,515.00 | 1,645.00 | 1,405.00 | 1,570.00 | 24,300 | 0 |
| 29-Jan-2026 | 1,525.00 | 1,535.00 | 1,435.00 | 1,515.00 | 470,400 | 0 |
| 28-Jan-2026 | 1,895.00 | 1,895.00 | 1,600.00 | 1,685.00 | 111,000 | 0 |
| 27-Jan-2026 | 1,600.00 | 2,000.00 | 1,600.00 | 1,880.00 | 293,700 | 0 |
| 26-Jan-2026 | 1,590.00 | 1,650.00 | 1,590.00 | 1,650.00 | 268,300 | 0 |
| 23-Jan-2026 | 1,615.00 | 1,615.00 | 1,590.00 | 1,615.00 | 449,100 | 0 |
| 22-Jan-2026 | 1,660.00 | 1,675.00 | 1,600.00 | 1,615.00 | 31,500 | 0 |
| 21-Jan-2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 16,300 | 0 |
| 20-Jan-2026 | 1,765.00 | 1,765.00 | 1,665.00 | 1,725.00 | 93,300 | 0 |
| 19-Jan-2026 | 1,595.00 | 1,800.00 | 1,585.00 | 1,760.00 | 654,900 | 0 |
| 15-Jan-2026 | 1,635.00 | 1,635.00 | 1,480.00 | 1,585.00 | 33,800 | 0 |
| 14-Jan-2026 | 1,635.00 | 1,675.00 | 1,635.00 | 1,635.00 | 31,500 | 0 |
| 13-Jan-2026 | 1,535.00 | 1,715.00 | 1,535.00 | 1,635.00 | 611,700 | 0 |
| 12-Jan-2026 | 1,550.00 | 1,600.00 | 1,495.00 | 1,535.00 | 210,600 | 0 |
| 09-Jan-2026 | 1,570.00 | 1,575.00 | 1,495.00 | 1,495.00 | 28,300 | 0 |
| 08-Jan-2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 282,000 | 0 |
| 07-Jan-2026 | 1,565.00 | 1,600.00 | 1,520.00 | 1,560.00 | 38,400 | 0 |
| 06-Jan-2026 | 1,585.00 | 1,585.00 | 1,505.00 | 1,515.00 | 202,300 | 0 |
| 05-Jan-2026 | 1,580.00 | 1,600.00 | 1,530.00 | 1,585.00 | 300,000 | 0 |
| 02-Jan-2026 | 1,515.00 | 1,600.00 | 1,505.00 | 1,580.00 | 240,700 | 0 |
| 30-Dec-2025 | 1,545.00 | 1,640.00 | 1,535.00 | 1,590.00 | 72,700 | 0 |
| 29-Dec-2025 | 1,480.00 | 1,600.00 | 1,480.00 | 1,545.00 | 6,500 | 0 |
| 24-Dec-2025 | 1,505.00 | 1,505.00 | 1,460.00 | 1,480.00 | 474,300 | 0 |
| 23-Dec-2025 | 1,535.00 | 1,550.00 | 1,500.00 | 1,505.00 | 822,300 | 0 |
| 22-Dec-2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,535.00 | 7,937,800 | 0 |
| 19-Dec-2025 | 1,665.00 | 1,665.00 | 1,570.00 | 1,570.00 | 17,100 | 0 |
| 18-Dec-2025 | 1,595.00 | 1,635.00 | 1,575.00 | 1,635.00 | 11,400 | 0 |
| 17-Dec-2025 | 1,670.00 | 1,670.00 | 1,570.00 | 1,595.00 | 281,300 | 0 |
| 16-Dec-2025 | 1,640.00 | 1,640.00 | 1,550.00 | 1,620.00 | 224,500 | 0 |
| 15-Dec-2025 | 1,665.00 | 1,705.00 | 1,495.00 | 1,655.00 | 388,100 | 0 |
| 12-Dec-2025 | 1,680.00 | 1,870.00 | 1,575.00 | 1,665.00 | 424,200 | 0 |
| 11-Dec-2025 | 1,790.00 | 1,830.00 | 1,610.00 | 1,760.00 | 25,300 | 0 |
| 10-Dec-2025 | 1,770.00 | 1,835.00 | 1,740.00 | 1,790.00 | 429,100 | 0 |