| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,020.00 | 3,020.00 | 2,900.00 | 2,950.00 | 467,200 | 0 |
| 15-May-2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0 | 0 |
| 14-May-2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0 | 0 |
| 13-May-2026 | 3,070.00 | 3,110.00 | 3,000.00 | 3,020.00 | 279,300 | 0 |
| 12-May-2026 | 2,930.00 | 3,160.00 | 2,870.00 | 3,090.00 | 1,860,500 | 0 |
| 11-May-2026 | 3,030.00 | 3,080.00 | 2,860.00 | 2,930.00 | 645,300 | 0 |
| 08-May-2026 | 3,080.00 | 3,230.00 | 3,000.00 | 3,030.00 | 1,823,900 | 0 |
| 07-May-2026 | 3,070.00 | 3,200.00 | 2,980.00 | 3,080.00 | 1,462,000 | 0 |
| 06-May-2026 | 3,170.00 | 3,180.00 | 3,030.00 | 3,080.00 | 1,077,400 | 0 |
| 05-May-2026 | 2,840.00 | 3,230.00 | 2,750.00 | 3,180.00 | 2,132,100 | 0 |
| 04-May-2026 | 3,030.00 | 3,080.00 | 2,860.00 | 2,860.00 | 479,300 | 0 |
| 30-Apr-2026 | 3,110.00 | 3,140.00 | 2,960.00 | 3,000.00 | 543,300 | 0 |
| 29-Apr-2026 | 3,040.00 | 3,130.00 | 3,030.00 | 3,100.00 | 365,900 | 0 |
| 28-Apr-2026 | 3,110.00 | 3,160.00 | 3,030.00 | 3,030.00 | 368,800 | 0 |
| 27-Apr-2026 | 3,120.00 | 3,180.00 | 3,090.00 | 3,150.00 | 491,900 | 0 |
| 24-Apr-2026 | 3,160.00 | 3,190.00 | 2,980.00 | 3,120.00 | 1,563,000 | 0 |
| 23-Apr-2026 | 3,270.00 | 3,270.00 | 3,130.00 | 3,160.00 | 792,700 | 0 |
| 22-Apr-2026 | 3,240.00 | 3,270.00 | 3,190.00 | 3,240.00 | 362,600 | 0 |
| 21-Apr-2026 | 3,230.00 | 3,280.00 | 3,150.00 | 3,240.00 | 656,300 | 0 |
| 20-Apr-2026 | 3,270.00 | 3,280.00 | 3,110.00 | 3,230.00 | 1,320,200 | 0 |
| 17-Apr-2026 | 3,260.00 | 3,280.00 | 3,140.00 | 3,260.00 | 855,200 | 0 |
| 16-Apr-2026 | 3,120.00 | 3,340.00 | 3,060.00 | 3,290.00 | 1,783,700 | 0 |
| 15-Apr-2026 | 3,170.00 | 3,220.00 | 3,100.00 | 3,110.00 | 497,700 | 0 |
| 14-Apr-2026 | 3,230.00 | 3,270.00 | 3,160.00 | 3,160.00 | 635,500 | 0 |
| 13-Apr-2026 | 3,300.00 | 3,320.00 | 3,210.00 | 3,210.00 | 743,800 | 0 |
| 10-Apr-2026 | 3,260.00 | 3,370.00 | 3,170.00 | 3,330.00 | 546,800 | 0 |
| 09-Apr-2026 | 3,370.00 | 3,370.00 | 3,170.00 | 3,230.00 | 458,600 | 0 |
| 08-Apr-2026 | 3,290.00 | 3,400.00 | 3,050.00 | 3,370.00 | 2,160,000 | 0 |
| 07-Apr-2026 | 3,300.00 | 3,330.00 | 3,120.00 | 3,230.00 | 730,400 | 0 |
| 06-Apr-2026 | 2,840.00 | 3,520.00 | 2,840.00 | 3,310.00 | 4,134,000 | 0 |
| 02-Apr-2026 | 3,490.00 | 3,490.00 | 3,090.00 | 3,330.00 | 2,145,900 | 0 |
| 01-Apr-2026 | 3,600.00 | 3,700.00 | 3,380.00 | 3,400.00 | 3,566,000 | 0 |
| 31-Mar-2026 | 3,300.00 | 3,690.00 | 3,100.00 | 3,600.00 | 5,615,800 | 0 |
| 30-Mar-2026 | 2,930.00 | 3,500.00 | 2,610.00 | 3,400.00 | 7,304,000 | 0 |
| 27-Mar-2026 | 3,000.00 | 3,000.00 | 2,890.00 | 2,890.00 | 761,100 | 0 |
| 26-Mar-2026 | 3,390.00 | 3,390.00 | 3,070.00 | 3,070.00 | 929,900 | 0 |
| 25-Mar-2026 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 2,162,300 | 0 |
| 17-Mar-2026 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 1,978,400 | 0 |
| 16-Mar-2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,632,800 | 0 |
| 13-Mar-2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 999,800 | 0 |
| 12-Mar-2026 | 3,000.00 | 3,400.00 | 3,000.00 | 3,400.00 | 2,999,600 | 0 |
| 11-Mar-2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 | 0 |
| 10-Mar-2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 | 0 |
| 09-Mar-2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 | 0 |
| 06-Mar-2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 | 0 |
| 05-Mar-2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 | 0 |
| 04-Mar-2026 | 3,290.00 | 3,400.00 | 2,900.00 | 3,330.00 | 2,615,600 | 0 |
| 03-Mar-2026 | 3,420.00 | 3,430.00 | 3,120.00 | 3,270.00 | 1,689,100 | 0 |
| 02-Mar-2026 | 3,240.00 | 3,520.00 | 3,140.00 | 3,300.00 | 3,788,300 | 0 |
| 27-Feb-2026 | 2,980.00 | 3,350.00 | 2,950.00 | 3,290.00 | 5,975,000 | 0 |
| 26-Feb-2026 | 3,150.00 | 3,150.00 | 2,810.00 | 3,000.00 | 3,536,400 | 0 |
| 25-Feb-2026 | 3,120.00 | 3,260.00 | 3,070.00 | 3,150.00 | 3,593,000 | 0 |
| 24-Feb-2026 | 3,000.00 | 3,290.00 | 2,910.00 | 3,100.00 | 7,460,700 | 0 |
| 23-Feb-2026 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0 | 0 |
| 20-Feb-2026 | 2,530.00 | 3,120.00 | 2,450.00 | 3,120.00 | 23,867,200 | 0 |
| 19-Feb-2026 | 2,160.00 | 2,560.00 | 2,160.00 | 2,500.00 | 7,582,900 | 0 |
| 18-Feb-2026 | 2,170.00 | 2,200.00 | 2,150.00 | 2,160.00 | 1,478,700 | 0 |
| 13-Feb-2026 | 2,180.00 | 2,210.00 | 2,150.00 | 2,160.00 | 1,036,500 | 0 |
| 12-Feb-2026 | 2,240.00 | 2,290.00 | 2,170.00 | 2,200.00 | 4,632,700 | 0 |
| 11-Feb-2026 | 2,250.00 | 2,370.00 | 2,210.00 | 2,240.00 | 4,921,400 | 0 |
| 10-Feb-2026 | 2,160.00 | 2,330.00 | 2,130.00 | 2,250.00 | 4,928,500 | 0 |
| 09-Feb-2026 | 2,200.00 | 2,290.00 | 2,150.00 | 2,160.00 | 3,837,000 | 0 |
| 06-Feb-2026 | 1,950.00 | 2,290.00 | 1,950.00 | 2,170.00 | 5,300,200 | 0 |
| 05-Feb-2026 | 1,930.00 | 2,400.00 | 1,930.00 | 2,200.00 | 20,813,600 | 0 |
| 04-Feb-2026 | 1,995.00 | 1,995.00 | 1,900.00 | 1,930.00 | 1,357,300 | 0 |
| 03-Feb-2026 | 1,745.00 | 2,030.00 | 1,725.00 | 1,955.00 | 4,228,400 | 0 |
| 02-Feb-2026 | 1,900.00 | 1,970.00 | 1,745.00 | 1,750.00 | 3,283,900 | 0 |
| 30-Jan-2026 | 2,000.00 | 2,070.00 | 1,855.00 | 1,930.00 | 3,773,800 | 0 |
| 29-Jan-2026 | 1,890.00 | 2,020.00 | 1,700.00 | 2,000.00 | 7,509,400 | 0 |
| 28-Jan-2026 | 1,725.00 | 2,150.00 | 1,660.00 | 1,840.00 | 10,967,600 | 0 |
| 27-Jan-2026 | 1,640.00 | 2,000.00 | 1,640.00 | 1,950.00 | 25,521,800 | 0 |
| 26-Jan-2026 | 1,575.00 | 1,650.00 | 1,575.00 | 1,640.00 | 1,658,000 | 0 |
| 23-Jan-2026 | 1,590.00 | 1,590.00 | 1,535.00 | 1,565.00 | 1,264,000 | 0 |
| 22-Jan-2026 | 1,600.00 | 1,625.00 | 1,590.00 | 1,590.00 | 615,000 | 0 |
| 21-Jan-2026 | 1,655.00 | 1,665.00 | 1,580.00 | 1,600.00 | 896,200 | 0 |
| 20-Jan-2026 | 1,610.00 | 1,635.00 | 1,590.00 | 1,635.00 | 981,400 | 0 |
| 19-Jan-2026 | 1,620.00 | 1,700.00 | 1,580.00 | 1,610.00 | 4,401,300 | 0 |
| 15-Jan-2026 | 1,570.00 | 1,610.00 | 1,555.00 | 1,610.00 | 2,136,300 | 0 |
| 14-Jan-2026 | 1,650.00 | 1,650.00 | 1,560.00 | 1,565.00 | 1,641,300 | 0 |
| 13-Jan-2026 | 1,580.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,256,200 | 0 |
| 12-Jan-2026 | 1,635.00 | 1,650.00 | 1,550.00 | 1,585.00 | 2,252,500 | 0 |
| 09-Jan-2026 | 1,540.00 | 1,635.00 | 1,540.00 | 1,630.00 | 2,041,700 | 0 |
| 08-Jan-2026 | 1,530.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,522,000 | 0 |
| 07-Jan-2026 | 1,555.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,766,900 | 0 |
| 06-Jan-2026 | 1,565.00 | 1,570.00 | 1,545.00 | 1,555.00 | 964,800 | 0 |
| 05-Jan-2026 | 1,595.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,247,100 | 0 |
| 02-Jan-2026 | 1,515.00 | 1,650.00 | 1,500.00 | 1,590.00 | 1,805,700 | 0 |
| 30-Dec-2025 | 1,565.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,483,900 | 0 |
| 29-Dec-2025 | 1,530.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,212,100 | 0 |
| 24-Dec-2025 | 1,585.00 | 1,585.00 | 1,500.00 | 1,510.00 | 891,100 | 0 |
| 23-Dec-2025 | 1,600.00 | 1,635.00 | 1,540.00 | 1,550.00 | 2,193,800 | 0 |
| 22-Dec-2025 | 1,600.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,313,500 | 0 |
| 19-Dec-2025 | 1,660.00 | 1,660.00 | 1,560.00 | 1,595.00 | 1,312,300 | 0 |
| 18-Dec-2025 | 1,675.00 | 1,700.00 | 1,625.00 | 1,630.00 | 1,715,100 | 0 |
| 17-Dec-2025 | 1,700.00 | 1,720.00 | 1,625.00 | 1,670.00 | 2,733,500 | 0 |
| 16-Dec-2025 | 1,500.00 | 1,730.00 | 1,500.00 | 1,715.00 | 12,549,300 | 0 |
| 15-Dec-2025 | 1,570.00 | 1,600.00 | 1,400.00 | 1,470.00 | 4,487,200 | 0 |
| 12-Dec-2025 | 1,645.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,355,300 | 0 |
| 11-Dec-2025 | 1,620.00 | 1,660.00 | 1,560.00 | 1,595.00 | 2,646,500 | 0 |
| 10-Dec-2025 | 1,715.00 | 1,745.00 | 1,605.00 | 1,630.00 | 4,175,600 | 0 |