| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 755.00 | 755.00 | 685.00 | 720.00 | 304,758,200 | 0 |
| 15-May-2026 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 0 |
| 14-May-2026 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 0 |
| 13-May-2026 | 765.00 | 785.00 | 750.00 | 770.00 | 159,162,300 | 0 |
| 12-May-2026 | 755.00 | 770.00 | 730.00 | 760.00 | 126,954,400 | 0 |
| 11-May-2026 | 750.00 | 795.00 | 715.00 | 750.00 | 218,946,900 | 0 |
| 08-May-2026 | 825.00 | 825.00 | 750.00 | 750.00 | 250,115,700 | 0 |
| 07-May-2026 | 840.00 | 845.00 | 810.00 | 835.00 | 272,177,900 | 0 |
| 06-May-2026 | 800.00 | 830.00 | 795.00 | 820.00 | 196,782,200 | 0 |
| 05-May-2026 | 780.00 | 790.00 | 775.00 | 785.00 | 111,496,800 | 0 |
| 04-May-2026 | 810.00 | 835.00 | 780.00 | 780.00 | 211,802,900 | 0 |
| 30-Apr-2026 | 815.00 | 820.00 | 780.00 | 805.00 | 245,693,600 | 0 |
| 29-Apr-2026 | 805.00 | 820.00 | 800.00 | 820.00 | 141,175,200 | 0 |
| 28-Apr-2026 | 830.00 | 835.00 | 800.00 | 815.00 | 126,847,800 | 0 |
| 27-Apr-2026 | 810.00 | 850.00 | 810.00 | 820.00 | 161,875,700 | 0 |
| 24-Apr-2026 | 865.00 | 870.00 | 805.00 | 810.00 | 321,523,800 | 0 |
| 23-Apr-2026 | 905.00 | 915.00 | 860.00 | 865.00 | 226,441,400 | 0 |
| 22-Apr-2026 | 905.00 | 930.00 | 900.00 | 905.00 | 221,099,800 | 0 |
| 21-Apr-2026 | 915.00 | 920.00 | 895.00 | 900.00 | 235,767,800 | 0 |
| 20-Apr-2026 | 860.00 | 930.00 | 860.00 | 905.00 | 576,386,600 | 0 |
| 17-Apr-2026 | 855.00 | 890.00 | 845.00 | 850.00 | 302,859,600 | 0 |
| 16-Apr-2026 | 855.00 | 875.00 | 840.00 | 855.00 | 277,945,000 | 0 |
| 15-Apr-2026 | 870.00 | 880.00 | 840.00 | 855.00 | 343,150,300 | 0 |
| 14-Apr-2026 | 890.00 | 910.00 | 835.00 | 860.00 | 609,264,200 | 0 |
| 13-Apr-2026 | 830.00 | 895.00 | 820.00 | 870.00 | 441,898,600 | 0 |
| 10-Apr-2026 | 850.00 | 870.00 | 840.00 | 845.00 | 328,852,700 | 0 |
| 09-Apr-2026 | 845.00 | 855.00 | 825.00 | 845.00 | 284,723,000 | 0 |
| 08-Apr-2026 | 795.00 | 870.00 | 790.00 | 865.00 | 756,041,200 | 0 |
| 07-Apr-2026 | 760.00 | 775.00 | 740.00 | 760.00 | 211,945,800 | 0 |
| 06-Apr-2026 | 735.00 | 770.00 | 720.00 | 760.00 | 285,054,700 | 0 |
| 02-Apr-2026 | 770.00 | 775.00 | 720.00 | 735.00 | 236,841,100 | 0 |
| 01-Apr-2026 | 765.00 | 790.00 | 750.00 | 780.00 | 347,659,000 | 0 |
| 31-Mar-2026 | 780.00 | 815.00 | 720.00 | 730.00 | 635,938,300 | 0 |
| 30-Mar-2026 | 710.00 | 775.00 | 690.00 | 765.00 | 424,575,300 | 0 |
| 27-Mar-2026 | 710.00 | 725.00 | 695.00 | 710.00 | 203,431,800 | 0 |
| 26-Mar-2026 | 750.00 | 760.00 | 690.00 | 710.00 | 290,593,700 | 0 |
| 25-Mar-2026 | 700.00 | 770.00 | 680.00 | 740.00 | 890,812,900 | 0 |
| 17-Mar-2026 | 660.00 | 750.00 | 655.00 | 680.00 | 1,595,833,900 | 0 |
| 16-Mar-2026 | 765.00 | 770.00 | 675.00 | 675.00 | 938,256,200 | 0 |
| 13-Mar-2026 | 810.00 | 870.00 | 790.00 | 790.00 | 221,945,100 | 0 |
| 12-Mar-2026 | 830.00 | 845.00 | 800.00 | 815.00 | 171,892,300 | 0 |
| 11-Mar-2026 | 870.00 | 880.00 | 830.00 | 840.00 | 217,966,700 | 0 |
| 10-Mar-2026 | 790.00 | 875.00 | 775.00 | 855.00 | 364,999,000 | 0 |
| 09-Mar-2026 | 740.00 | 780.00 | 695.00 | 755.00 | 282,191,400 | 0 |
| 06-Mar-2026 | 850.00 | 850.00 | 780.00 | 800.00 | 328,966,200 | 0 |
| 05-Mar-2026 | 895.00 | 905.00 | 850.00 | 855.00 | 193,729,300 | 0 |
| 04-Mar-2026 | 965.00 | 965.00 | 840.00 | 850.00 | 528,505,400 | 0 |
| 03-Mar-2026 | 1,020.00 | 1,025.00 | 955.00 | 980.00 | 195,925,000 | 0 |
| 02-Mar-2026 | 985.00 | 1,045.00 | 985.00 | 1,010.00 | 445,861,300 | 0 |
| 27-Feb-2026 | 965.00 | 980.00 | 940.00 | 970.00 | 266,081,000 | 0 |
| 26-Feb-2026 | 1,000.00 | 1,000.00 | 940.00 | 960.00 | 231,097,200 | 0 |
| 25-Feb-2026 | 1,010.00 | 1,025.00 | 970.00 | 980.00 | 315,099,000 | 0 |
| 24-Feb-2026 | 1,080.00 | 1,085.00 | 1,000.00 | 1,010.00 | 371,636,600 | 0 |
| 23-Feb-2026 | 1,075.00 | 1,095.00 | 1,040.00 | 1,060.00 | 371,609,300 | 0 |
| 20-Feb-2026 | 1,065.00 | 1,075.00 | 1,045.00 | 1,060.00 | 157,482,000 | 0 |
| 19-Feb-2026 | 1,045.00 | 1,095.00 | 1,045.00 | 1,055.00 | 339,354,800 | 0 |
| 18-Feb-2026 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 243,097,800 | 0 |
| 13-Feb-2026 | 1,065.00 | 1,095.00 | 1,035.00 | 1,080.00 | 214,852,800 | 0 |
| 12-Feb-2026 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 185,448,900 | 0 |
| 11-Feb-2026 | 1,045.00 | 1,120.00 | 1,025.00 | 1,085.00 | 434,013,600 | 0 |
| 10-Feb-2026 | 1,000.00 | 1,055.00 | 990.00 | 1,045.00 | 349,439,400 | 0 |
| 09-Feb-2026 | 970.00 | 1,020.00 | 950.00 | 1,010.00 | 375,085,800 | 0 |
| 06-Feb-2026 | 955.00 | 970.00 | 900.00 | 945.00 | 298,212,300 | 0 |
| 05-Feb-2026 | 995.00 | 1,000.00 | 980.00 | 980.00 | 204,473,700 | 0 |
| 04-Feb-2026 | 985.00 | 1,020.00 | 960.00 | 995.00 | 505,370,100 | 0 |
| 03-Feb-2026 | 910.00 | 975.00 | 805.00 | 955.00 | 973,602,100 | 0 |
| 02-Feb-2026 | 985.00 | 1,015.00 | 920.00 | 920.00 | 618,071,900 | 0 |
| 30-Jan-2026 | 1,090.00 | 1,105.00 | 1,020.00 | 1,080.00 | 507,226,700 | 0 |
| 29-Jan-2026 | 1,080.00 | 1,120.00 | 940.00 | 1,070.00 | 1,712,581,500 | 0 |
| 28-Jan-2026 | 1,190.00 | 1,195.00 | 1,105.00 | 1,105.00 | 1,201,241,700 | 0 |
| 27-Jan-2026 | 1,275.00 | 1,325.00 | 1,245.00 | 1,295.00 | 484,188,100 | 0 |
| 26-Jan-2026 | 1,280.00 | 1,385.00 | 1,250.00 | 1,280.00 | 1,333,426,300 | 0 |
| 23-Jan-2026 | 1,270.00 | 1,285.00 | 1,225.00 | 1,250.00 | 362,045,000 | 0 |
| 22-Jan-2026 | 1,265.00 | 1,270.00 | 1,215.00 | 1,230.00 | 441,129,800 | 0 |
| 21-Jan-2026 | 1,335.00 | 1,375.00 | 1,260.00 | 1,265.00 | 1,191,821,300 | 0 |
| 20-Jan-2026 | 1,245.00 | 1,310.00 | 1,225.00 | 1,310.00 | 597,479,900 | 0 |
| 19-Jan-2026 | 1,260.00 | 1,265.00 | 1,210.00 | 1,230.00 | 228,224,600 | 0 |
| 15-Jan-2026 | 1,275.00 | 1,280.00 | 1,205.00 | 1,225.00 | 266,152,700 | 0 |
| 14-Jan-2026 | 1,215.00 | 1,265.00 | 1,215.00 | 1,250.00 | 339,259,400 | 0 |
| 13-Jan-2026 | 1,270.00 | 1,285.00 | 1,165.00 | 1,195.00 | 446,554,600 | 0 |
| 12-Jan-2026 | 1,280.00 | 1,315.00 | 1,130.00 | 1,260.00 | 864,902,800 | 0 |
| 09-Jan-2026 | 1,235.00 | 1,240.00 | 1,205.00 | 1,230.00 | 203,883,700 | 0 |
| 08-Jan-2026 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 296,457,400 | 0 |
| 07-Jan-2026 | 1,285.00 | 1,315.00 | 1,220.00 | 1,230.00 | 581,177,500 | 0 |
| 06-Jan-2026 | 1,285.00 | 1,295.00 | 1,230.00 | 1,285.00 | 463,099,600 | 0 |
| 05-Jan-2026 | 1,215.00 | 1,325.00 | 1,215.00 | 1,275.00 | 937,297,500 | 0 |
| 02-Jan-2026 | 1,110.00 | 1,190.00 | 1,110.00 | 1,180.00 | 391,782,700 | 0 |
| 30-Dec-2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 289,719,900 | 0 |
| 29-Dec-2025 | 1,105.00 | 1,185.00 | 1,095.00 | 1,145.00 | 356,371,400 | 0 |
| 24-Dec-2025 | 1,170.00 | 1,175.00 | 1,085.00 | 1,085.00 | 325,029,000 | 0 |
| 23-Dec-2025 | 1,200.00 | 1,220.00 | 1,150.00 | 1,155.00 | 377,692,600 | 0 |
| 22-Dec-2025 | 1,155.00 | 1,185.00 | 1,150.00 | 1,165.00 | 454,533,400 | 0 |
| 19-Dec-2025 | 1,150.00 | 1,155.00 | 1,100.00 | 1,130.00 | 680,215,900 | 0 |
| 18-Dec-2025 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 425,810,100 | 0 |
| 17-Dec-2025 | 1,160.00 | 1,200.00 | 1,125.00 | 1,130.00 | 620,916,600 | 0 |
| 16-Dec-2025 | 1,120.00 | 1,150.00 | 1,065.00 | 1,140.00 | 687,637,700 | 0 |
| 15-Dec-2025 | 1,295.00 | 1,335.00 | 1,100.00 | 1,125.00 | 1,840,193,300 | 0 |
| 12-Dec-2025 | 1,015.00 | 1,230.00 | 1,005.00 | 1,230.00 | 2,563,550,200 | 0 |
| 11-Dec-2025 | 1,000.00 | 1,020.00 | 975.00 | 985.00 | 581,208,500 | 0 |
| 10-Dec-2025 | 955.00 | 1,015.00 | 955.00 | 980.00 | 553,686,000 | 0 |