| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,180.00 | 3,230.00 | 3,130.00 | 3,130.00 | 6,200 | 0 |
| 18-May-2026 | 3,310.00 | 3,320.00 | 3,000.00 | 3,180.00 | 38,800 | 0 |
| 15-May-2026 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0 | 0 |
| 14-May-2026 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0 | 0 |
| 13-May-2026 | 3,290.00 | 3,370.00 | 3,250.00 | 3,340.00 | 21,600 | 0 |
| 12-May-2026 | 3,460.00 | 3,500.00 | 3,200.00 | 3,290.00 | 123,900 | 0 |
| 11-May-2026 | 3,420.00 | 3,580.00 | 3,100.00 | 3,440.00 | 177,300 | 0 |
| 08-May-2026 | 3,440.00 | 3,450.00 | 3,280.00 | 3,420.00 | 45,900 | 0 |
| 07-May-2026 | 3,240.00 | 3,540.00 | 3,230.00 | 3,440.00 | 88,400 | 0 |
| 06-May-2026 | 3,400.00 | 3,550.00 | 3,160.00 | 3,240.00 | 123,900 | 0 |
| 05-May-2026 | 3,000.00 | 3,400.00 | 2,980.00 | 3,400.00 | 343,500 | 0 |
| 04-May-2026 | 2,950.00 | 3,000.00 | 2,870.00 | 2,890.00 | 54,100 | 0 |
| 30-Apr-2026 | 3,150.00 | 3,150.00 | 2,890.00 | 3,000.00 | 44,100 | 0 |
| 29-Apr-2026 | 3,160.00 | 3,160.00 | 3,100.00 | 3,100.00 | 14,000 | 0 |
| 28-Apr-2026 | 3,250.00 | 3,250.00 | 3,160.00 | 3,160.00 | 24,600 | 0 |
| 27-Apr-2026 | 3,400.00 | 3,420.00 | 3,250.00 | 3,250.00 | 242,600 | 0 |
| 24-Apr-2026 | 3,360.00 | 3,400.00 | 3,330.00 | 3,400.00 | 67,800 | 0 |
| 23-Apr-2026 | 3,350.00 | 3,390.00 | 3,260.00 | 3,390.00 | 186,100 | 0 |
| 22-Apr-2026 | 3,190.00 | 3,400.00 | 3,190.00 | 3,350.00 | 140,800 | 0 |
| 21-Apr-2026 | 3,180.00 | 3,300.00 | 3,090.00 | 3,200.00 | 59,500 | 0 |
| 20-Apr-2026 | 3,360.00 | 3,410.00 | 3,090.00 | 3,180.00 | 95,800 | 0 |
| 17-Apr-2026 | 3,280.00 | 3,430.00 | 3,280.00 | 3,360.00 | 31,300 | 0 |
| 16-Apr-2026 | 3,370.00 | 3,430.00 | 3,320.00 | 3,400.00 | 70,300 | 0 |
| 15-Apr-2026 | 3,500.00 | 3,500.00 | 3,380.00 | 3,390.00 | 98,000 | 0 |
| 14-Apr-2026 | 3,400.00 | 3,600.00 | 3,380.00 | 3,430.00 | 99,400 | 0 |
| 13-Apr-2026 | 3,380.00 | 3,500.00 | 3,350.00 | 3,390.00 | 140,200 | 0 |
| 10-Apr-2026 | 3,130.00 | 3,400.00 | 3,130.00 | 3,380.00 | 274,700 | 0 |
| 09-Apr-2026 | 2,980.00 | 3,250.00 | 2,980.00 | 3,100.00 | 69,300 | 0 |
| 08-Apr-2026 | 3,000.00 | 3,100.00 | 2,860.00 | 2,980.00 | 42,600 | 0 |
| 07-Apr-2026 | 2,850.00 | 3,000.00 | 2,830.00 | 2,830.00 | 29,400 | 0 |
| 06-Apr-2026 | 2,890.00 | 3,000.00 | 2,850.00 | 2,850.00 | 26,500 | 0 |
| 02-Apr-2026 | 2,950.00 | 3,000.00 | 2,850.00 | 2,890.00 | 39,800 | 0 |
| 01-Apr-2026 | 2,700.00 | 2,920.00 | 2,700.00 | 2,920.00 | 66,600 | 0 |
| 31-Mar-2026 | 2,700.00 | 2,780.00 | 2,680.00 | 2,690.00 | 17,200 | 0 |
| 30-Mar-2026 | 2,700.00 | 2,760.00 | 2,500.00 | 2,660.00 | 24,800 | 0 |
| 27-Mar-2026 | 2,540.00 | 2,710.00 | 2,500.00 | 2,700.00 | 38,600 | 0 |
| 26-Mar-2026 | 2,740.00 | 2,850.00 | 2,450.00 | 2,540.00 | 102,300 | 0 |
| 25-Mar-2026 | 2,530.00 | 2,820.00 | 2,530.00 | 2,720.00 | 20,000 | 0 |
| 17-Mar-2026 | 2,610.00 | 2,630.00 | 2,450.00 | 2,530.00 | 63,300 | 0 |
| 16-Mar-2026 | 2,860.00 | 2,860.00 | 2,590.00 | 2,610.00 | 82,900 | 0 |
| 13-Mar-2026 | 3,140.00 | 3,140.00 | 2,800.00 | 2,860.00 | 64,000 | 0 |
| 12-Mar-2026 | 3,150.00 | 3,280.00 | 3,100.00 | 3,140.00 | 29,200 | 0 |
| 11-Mar-2026 | 3,250.00 | 3,260.00 | 3,140.00 | 3,150.00 | 70,500 | 0 |
| 10-Mar-2026 | 3,290.00 | 3,450.00 | 3,200.00 | 3,250.00 | 34,900 | 0 |
| 09-Mar-2026 | 3,600.00 | 3,600.00 | 3,060.00 | 3,290.00 | 83,700 | 0 |
| 06-Mar-2026 | 3,690.00 | 3,810.00 | 3,600.00 | 3,600.00 | 42,100 | 0 |
| 05-Mar-2026 | 3,570.00 | 3,800.00 | 3,570.00 | 3,690.00 | 17,500 | 0 |
| 04-Mar-2026 | 3,860.00 | 3,860.00 | 3,500.00 | 3,560.00 | 102,600 | 0 |
| 03-Mar-2026 | 3,900.00 | 3,990.00 | 3,600.00 | 3,890.00 | 212,400 | 0 |
| 02-Mar-2026 | 4,040.00 | 4,040.00 | 3,900.00 | 3,900.00 | 39,600 | 0 |
| 27-Feb-2026 | 4,060.00 | 4,110.00 | 4,000.00 | 4,050.00 | 15,800 | 0 |
| 26-Feb-2026 | 4,070.00 | 4,070.00 | 4,020.00 | 4,060.00 | 18,600 | 0 |
| 25-Feb-2026 | 4,080.00 | 4,090.00 | 4,050.00 | 4,070.00 | 22,600 | 0 |
| 24-Feb-2026 | 4,070.00 | 4,120.00 | 4,050.00 | 4,090.00 | 15,100 | 0 |
| 23-Feb-2026 | 4,040.00 | 4,130.00 | 4,030.00 | 4,070.00 | 72,600 | 0 |
| 20-Feb-2026 | 4,070.00 | 4,070.00 | 4,020.00 | 4,020.00 | 24,100 | 0 |
| 19-Feb-2026 | 4,060.00 | 4,100.00 | 4,040.00 | 4,060.00 | 37,500 | 0 |
| 18-Feb-2026 | 4,130.00 | 4,130.00 | 3,950.00 | 4,050.00 | 152,200 | 0 |
| 13-Feb-2026 | 4,140.00 | 4,140.00 | 4,070.00 | 4,130.00 | 14,100 | 0 |
| 12-Feb-2026 | 4,070.00 | 4,180.00 | 4,000.00 | 4,170.00 | 63,400 | 0 |
| 11-Feb-2026 | 4,060.00 | 4,100.00 | 4,040.00 | 4,040.00 | 21,300 | 0 |
| 10-Feb-2026 | 4,060.00 | 4,150.00 | 4,050.00 | 4,060.00 | 34,000 | 0 |
| 09-Feb-2026 | 4,100.00 | 4,110.00 | 3,970.00 | 4,060.00 | 27,600 | 0 |
| 06-Feb-2026 | 4,150.00 | 4,170.00 | 4,010.00 | 4,100.00 | 37,000 | 0 |
| 05-Feb-2026 | 4,140.00 | 4,180.00 | 4,140.00 | 4,140.00 | 50,800 | 0 |
| 04-Feb-2026 | 4,130.00 | 4,170.00 | 4,020.00 | 4,130.00 | 76,500 | 0 |
| 03-Feb-2026 | 4,010.00 | 4,140.00 | 4,010.00 | 4,130.00 | 52,000 | 0 |
| 02-Feb-2026 | 4,270.00 | 4,300.00 | 4,000.00 | 4,000.00 | 251,200 | 0 |
| 30-Jan-2026 | 4,260.00 | 4,400.00 | 4,250.00 | 4,250.00 | 147,800 | 0 |
| 29-Jan-2026 | 4,520.00 | 4,520.00 | 3,840.00 | 4,290.00 | 161,000 | 0 |
| 28-Jan-2026 | 4,860.00 | 4,860.00 | 4,400.00 | 4,510.00 | 85,300 | 0 |
| 27-Jan-2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,860.00 | 35,700 | 0 |
| 26-Jan-2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,910.00 | 56,000 | 0 |
| 23-Jan-2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,970.00 | 101,300 | 0 |
| 22-Jan-2026 | 5,250.00 | 5,300.00 | 5,050.00 | 5,050.00 | 33,700 | 0 |
| 21-Jan-2026 | 5,125.00 | 5,175.00 | 5,050.00 | 5,125.00 | 45,300 | 0 |
| 20-Jan-2026 | 5,100.00 | 5,225.00 | 4,930.00 | 5,150.00 | 84,100 | 0 |
| 19-Jan-2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 28,100 | 0 |
| 15-Jan-2026 | 5,125.00 | 5,150.00 | 5,075.00 | 5,075.00 | 11,100 | 0 |
| 14-Jan-2026 | 5,075.00 | 5,200.00 | 4,950.00 | 5,175.00 | 71,000 | 0 |
| 13-Jan-2026 | 5,125.00 | 5,125.00 | 5,075.00 | 5,100.00 | 15,700 | 0 |
| 12-Jan-2026 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 37,300 | 0 |
| 09-Jan-2026 | 5,175.00 | 5,250.00 | 5,000.00 | 5,175.00 | 77,200 | 0 |
| 08-Jan-2026 | 5,125.00 | 5,200.00 | 5,050.00 | 5,175.00 | 68,700 | 0 |
| 07-Jan-2026 | 5,175.00 | 5,250.00 | 5,125.00 | 5,125.00 | 43,600 | 0 |
| 06-Jan-2026 | 5,275.00 | 5,300.00 | 5,125.00 | 5,175.00 | 61,500 | 0 |
| 05-Jan-2026 | 5,025.00 | 5,300.00 | 4,900.00 | 5,250.00 | 531,800 | 0 |
| 02-Jan-2026 | 5,150.00 | 5,150.00 | 4,970.00 | 5,025.00 | 75,500 | 0 |
| 30-Dec-2025 | 5,050.00 | 5,150.00 | 4,950.00 | 5,150.00 | 97,700 | 0 |
| 29-Dec-2025 | 5,075.00 | 5,225.00 | 4,790.00 | 5,050.00 | 130,300 | 0 |
| 24-Dec-2025 | 5,075.00 | 5,150.00 | 5,000.00 | 5,075.00 | 39,200 | 0 |
| 23-Dec-2025 | 5,050.00 | 5,100.00 | 4,980.00 | 5,050.00 | 89,800 | 0 |
| 22-Dec-2025 | 5,175.00 | 5,300.00 | 4,900.00 | 5,050.00 | 289,200 | 0 |
| 19-Dec-2025 | 4,800.00 | 5,150.00 | 4,600.00 | 5,150.00 | 835,500 | 0 |
| 18-Dec-2025 | 4,500.00 | 4,640.00 | 4,500.00 | 4,590.00 | 205,500 | 0 |
| 17-Dec-2025 | 4,460.00 | 4,580.00 | 4,350.00 | 4,490.00 | 88,500 | 0 |
| 16-Dec-2025 | 4,630.00 | 4,630.00 | 4,450.00 | 4,490.00 | 115,600 | 0 |
| 15-Dec-2025 | 4,640.00 | 4,800.00 | 4,600.00 | 4,630.00 | 62,100 | 0 |
| 12-Dec-2025 | 4,750.00 | 4,780.00 | 4,620.00 | 4,640.00 | 106,700 | 0 |
| 11-Dec-2025 | 4,800.00 | 4,860.00 | 4,740.00 | 4,740.00 | 130,200 | 0 |