| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,200.00 | 2,220.00 | 2,050.00 | 2,150.00 | 26,180,300 | 0 |
| 15-May-2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0 | 0 |
| 14-May-2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0 | 0 |
| 13-May-2026 | 2,280.00 | 2,340.00 | 2,200.00 | 2,250.00 | 19,615,000 | 0 |
| 12-May-2026 | 2,270.00 | 2,290.00 | 2,180.00 | 2,250.00 | 15,548,600 | 0 |
| 11-May-2026 | 2,300.00 | 2,330.00 | 2,240.00 | 2,260.00 | 14,379,900 | 0 |
| 08-May-2026 | 2,400.00 | 2,410.00 | 2,290.00 | 2,300.00 | 14,947,200 | 0 |
| 07-May-2026 | 2,420.00 | 2,490.00 | 2,390.00 | 2,400.00 | 22,326,700 | 0 |
| 06-May-2026 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 12,374,100 | 0 |
| 05-May-2026 | 2,350.00 | 2,400.00 | 2,300.00 | 2,390.00 | 16,979,000 | 0 |
| 04-May-2026 | 2,390.00 | 2,430.00 | 2,320.00 | 2,350.00 | 14,839,200 | 0 |
| 30-Apr-2026 | 2,370.00 | 2,370.00 | 2,240.00 | 2,350.00 | 21,707,600 | 0 |
| 29-Apr-2026 | 2,330.00 | 2,460.00 | 2,330.00 | 2,370.00 | 16,538,500 | 0 |
| 28-Apr-2026 | 2,350.00 | 2,370.00 | 2,270.00 | 2,330.00 | 12,279,600 | 0 |
| 27-Apr-2026 | 2,300.00 | 2,410.00 | 2,300.00 | 2,320.00 | 18,593,800 | 0 |
| 24-Apr-2026 | 2,390.00 | 2,450.00 | 2,250.00 | 2,250.00 | 30,589,200 | 0 |
| 23-Apr-2026 | 2,560.00 | 2,570.00 | 2,400.00 | 2,400.00 | 28,911,000 | 0 |
| 22-Apr-2026 | 2,480.00 | 2,570.00 | 2,470.00 | 2,530.00 | 31,037,000 | 0 |
| 21-Apr-2026 | 2,480.00 | 2,500.00 | 2,440.00 | 2,470.00 | 12,706,500 | 0 |
| 20-Apr-2026 | 2,540.00 | 2,540.00 | 2,430.00 | 2,480.00 | 21,592,400 | 0 |
| 17-Apr-2026 | 2,410.00 | 2,570.00 | 2,380.00 | 2,520.00 | 31,712,200 | 0 |
| 16-Apr-2026 | 2,500.00 | 2,540.00 | 2,410.00 | 2,420.00 | 17,843,100 | 0 |
| 15-Apr-2026 | 2,510.00 | 2,570.00 | 2,450.00 | 2,470.00 | 29,697,000 | 0 |
| 14-Apr-2026 | 2,450.00 | 2,550.00 | 2,430.00 | 2,470.00 | 48,863,500 | 0 |
| 13-Apr-2026 | 2,300.00 | 2,420.00 | 2,260.00 | 2,380.00 | 36,377,500 | 0 |
| 10-Apr-2026 | 2,290.00 | 2,440.00 | 2,290.00 | 2,340.00 | 37,792,700 | 0 |
| 09-Apr-2026 | 2,270.00 | 2,300.00 | 2,210.00 | 2,260.00 | 18,335,800 | 0 |
| 08-Apr-2026 | 2,230.00 | 2,340.00 | 2,180.00 | 2,310.00 | 47,393,000 | 0 |
| 07-Apr-2026 | 2,180.00 | 2,210.00 | 2,100.00 | 2,140.00 | 20,570,900 | 0 |
| 06-Apr-2026 | 2,110.00 | 2,190.00 | 2,060.00 | 2,140.00 | 12,563,900 | 0 |
| 02-Apr-2026 | 2,210.00 | 2,230.00 | 2,130.00 | 2,130.00 | 20,285,800 | 0 |
| 01-Apr-2026 | 2,230.00 | 2,270.00 | 2,190.00 | 2,260.00 | 27,377,900 | 0 |
| 31-Mar-2026 | 2,180.00 | 2,200.00 | 2,120.00 | 2,130.00 | 10,847,300 | 0 |
| 30-Mar-2026 | 2,140.00 | 2,200.00 | 2,120.00 | 2,170.00 | 17,482,200 | 0 |
| 27-Mar-2026 | 2,150.00 | 2,230.00 | 2,140.00 | 2,200.00 | 14,668,600 | 0 |
| 26-Mar-2026 | 2,240.00 | 2,270.00 | 2,150.00 | 2,180.00 | 22,709,400 | 0 |
| 25-Mar-2026 | 2,000.00 | 2,230.00 | 2,000.00 | 2,200.00 | 38,022,200 | 0 |
| 17-Mar-2026 | 2,070.00 | 2,080.00 | 1,990.00 | 2,000.00 | 16,197,900 | 0 |
| 16-Mar-2026 | 2,040.00 | 2,070.00 | 1,975.00 | 1,995.00 | 17,983,500 | 0 |
| 13-Mar-2026 | 2,100.00 | 2,110.00 | 2,010.00 | 2,040.00 | 18,230,700 | 0 |
| 12-Mar-2026 | 2,250.00 | 2,280.00 | 2,100.00 | 2,100.00 | 39,245,600 | 0 |
| 11-Mar-2026 | 2,100.00 | 2,350.00 | 2,090.00 | 2,280.00 | 62,620,800 | 0 |
| 10-Mar-2026 | 2,030.00 | 2,120.00 | 2,010.00 | 2,090.00 | 31,774,100 | 0 |
| 09-Mar-2026 | 1,995.00 | 2,040.00 | 1,905.00 | 1,945.00 | 49,714,100 | 0 |
| 06-Mar-2026 | 2,190.00 | 2,210.00 | 2,050.00 | 2,100.00 | 33,884,800 | 0 |
| 05-Mar-2026 | 2,240.00 | 2,330.00 | 2,180.00 | 2,190.00 | 22,167,200 | 0 |
| 04-Mar-2026 | 2,270.00 | 2,300.00 | 2,150.00 | 2,160.00 | 40,777,300 | 0 |
| 03-Mar-2026 | 2,350.00 | 2,390.00 | 2,260.00 | 2,270.00 | 30,511,800 | 0 |
| 02-Mar-2026 | 2,400.00 | 2,470.00 | 2,340.00 | 2,350.00 | 48,216,500 | 0 |
| 27-Feb-2026 | 2,460.00 | 2,570.00 | 2,370.00 | 2,570.00 | 29,938,500 | 0 |
| 26-Feb-2026 | 2,650.00 | 2,680.00 | 2,490.00 | 2,510.00 | 39,833,600 | 0 |
| 25-Feb-2026 | 2,510.00 | 2,690.00 | 2,480.00 | 2,640.00 | 62,895,700 | 0 |
| 24-Feb-2026 | 2,560.00 | 2,590.00 | 2,480.00 | 2,480.00 | 28,682,100 | 0 |
| 23-Feb-2026 | 2,500.00 | 2,560.00 | 2,500.00 | 2,550.00 | 26,898,700 | 0 |
| 20-Feb-2026 | 2,520.00 | 2,560.00 | 2,460.00 | 2,500.00 | 25,846,400 | 0 |
| 19-Feb-2026 | 2,630.00 | 2,650.00 | 2,500.00 | 2,510.00 | 40,901,700 | 0 |
| 18-Feb-2026 | 2,450.00 | 2,630.00 | 2,450.00 | 2,560.00 | 56,376,000 | 0 |
| 13-Feb-2026 | 2,400.00 | 2,480.00 | 2,400.00 | 2,450.00 | 21,422,200 | 0 |
| 12-Feb-2026 | 2,470.00 | 2,560.00 | 2,420.00 | 2,470.00 | 70,367,900 | 0 |
| 11-Feb-2026 | 2,330.00 | 2,460.00 | 2,330.00 | 2,440.00 | 64,070,300 | 0 |
| 10-Feb-2026 | 2,270.00 | 2,360.00 | 2,250.00 | 2,310.00 | 28,163,000 | 0 |
| 09-Feb-2026 | 2,250.00 | 2,290.00 | 2,160.00 | 2,250.00 | 23,930,900 | 0 |
| 06-Feb-2026 | 2,270.00 | 2,270.00 | 2,150.00 | 2,200.00 | 38,546,400 | 0 |
| 05-Feb-2026 | 2,340.00 | 2,380.00 | 2,310.00 | 2,330.00 | 20,197,700 | 0 |
| 04-Feb-2026 | 2,400.00 | 2,450.00 | 2,310.00 | 2,340.00 | 36,285,300 | 0 |
| 03-Feb-2026 | 2,260.00 | 2,430.00 | 2,170.00 | 2,390.00 | 67,633,800 | 0 |
| 02-Feb-2026 | 2,500.00 | 2,540.00 | 2,180.00 | 2,260.00 | 81,999,800 | 0 |
| 30-Jan-2026 | 2,600.00 | 2,640.00 | 2,450.00 | 2,500.00 | 42,710,800 | 0 |
| 29-Jan-2026 | 2,490.00 | 2,600.00 | 2,160.00 | 2,510.00 | 113,137,900 | 0 |
| 28-Jan-2026 | 2,650.00 | 2,690.00 | 2,380.00 | 2,530.00 | 133,620,000 | 0 |
| 27-Jan-2026 | 2,790.00 | 2,840.00 | 2,750.00 | 2,770.00 | 31,429,700 | 0 |
| 26-Jan-2026 | 2,940.00 | 2,950.00 | 2,780.00 | 2,780.00 | 45,918,300 | 0 |
| 23-Jan-2026 | 2,870.00 | 2,940.00 | 2,740.00 | 2,930.00 | 63,774,200 | 0 |
| 22-Jan-2026 | 3,010.00 | 3,040.00 | 2,860.00 | 2,870.00 | 66,441,500 | 0 |
| 21-Jan-2026 | 3,070.00 | 3,070.00 | 2,940.00 | 2,980.00 | 75,423,900 | 0 |
| 20-Jan-2026 | 3,150.00 | 3,160.00 | 3,080.00 | 3,100.00 | 29,907,500 | 0 |
| 19-Jan-2026 | 3,070.00 | 3,180.00 | 3,030.00 | 3,150.00 | 56,617,900 | 0 |
| 15-Jan-2026 | 3,140.00 | 3,170.00 | 3,050.00 | 3,070.00 | 45,266,200 | 0 |
| 14-Jan-2026 | 3,040.00 | 3,180.00 | 3,040.00 | 3,110.00 | 37,816,700 | 0 |
| 13-Jan-2026 | 3,200.00 | 3,280.00 | 3,000.00 | 3,030.00 | 79,542,400 | 0 |
| 12-Jan-2026 | 3,370.00 | 3,370.00 | 3,150.00 | 3,200.00 | 94,959,300 | 0 |
| 09-Jan-2026 | 3,370.00 | 3,420.00 | 3,350.00 | 3,370.00 | 38,993,200 | 0 |
| 08-Jan-2026 | 3,340.00 | 3,430.00 | 3,310.00 | 3,360.00 | 39,372,000 | 0 |
| 07-Jan-2026 | 3,460.00 | 3,470.00 | 3,320.00 | 3,340.00 | 70,451,900 | 0 |
| 06-Jan-2026 | 3,540.00 | 3,570.00 | 3,440.00 | 3,460.00 | 68,114,700 | 0 |
| 05-Jan-2026 | 3,330.00 | 3,630.00 | 3,300.00 | 3,530.00 | 146,677,500 | 0 |
| 02-Jan-2026 | 3,280.00 | 3,380.00 | 3,260.00 | 3,330.00 | 51,232,000 | 0 |
| 30-Dec-2025 | 3,320.00 | 3,330.00 | 3,240.00 | 3,250.00 | 39,121,300 | 0 |
| 29-Dec-2025 | 3,250.00 | 3,350.00 | 3,190.00 | 3,270.00 | 41,390,200 | 0 |
| 24-Dec-2025 | 3,390.00 | 3,400.00 | 3,220.00 | 3,250.00 | 83,710,400 | 0 |
| 23-Dec-2025 | 3,230.00 | 3,500.00 | 3,130.00 | 3,490.00 | 107,335,300 | 0 |
| 22-Dec-2025 | 3,270.00 | 3,340.00 | 3,170.00 | 3,190.00 | 66,973,600 | 0 |
| 19-Dec-2025 | 3,340.00 | 3,360.00 | 3,230.00 | 3,270.00 | 55,116,900 | 0 |
| 18-Dec-2025 | 3,500.00 | 3,500.00 | 3,310.00 | 3,320.00 | 91,009,200 | 0 |
| 17-Dec-2025 | 3,550.00 | 3,570.00 | 3,450.00 | 3,470.00 | 57,135,900 | 0 |
| 16-Dec-2025 | 3,550.00 | 3,590.00 | 3,500.00 | 3,540.00 | 48,033,700 | 0 |
| 15-Dec-2025 | 3,700.00 | 3,740.00 | 3,510.00 | 3,540.00 | 131,641,100 | 0 |
| 12-Dec-2025 | 4,300.00 | 4,420.00 | 3,620.00 | 3,620.00 | 445,515,300 | 0 |
| 11-Dec-2025 | 4,280.00 | 4,310.00 | 4,100.00 | 4,250.00 | 120,572,400 | 0 |
| 10-Dec-2025 | 4,220.00 | 4,360.00 | 4,100.00 | 4,250.00 | 213,171,900 | 0 |