| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 640.00 | 655.00 | 625.00 | 655.00 | 974,900 | 0 |
| 03-Aug-2026 | 665.00 | 665.00 | 625.00 | 655.00 | 607,400 | 0 |
| 31-Jul-2026 | 640.00 | 665.00 | 630.00 | 660.00 | 742,700 | 0 |
| 30-Jul-2026 | 635.00 | 655.00 | 625.00 | 640.00 | 438,900 | 0 |
| 29-Jul-2026 | 630.00 | 630.00 | 600.00 | 630.00 | 371,800 | 0 |
| 28-Jul-2026 | 645.00 | 645.00 | 610.00 | 630.00 | 821,300 | 0 |
| 27-Jul-2026 | 650.00 | 665.00 | 620.00 | 645.00 | 984,000 | 0 |
| 24-Jul-2026 | 705.00 | 705.00 | 620.00 | 650.00 | 227,811,700 | 0 |
| 23-Jul-2026 | 720.00 | 760.00 | 690.00 | 705.00 | 207,532,200 | 0 |
| 22-Jul-2026 | 720.00 | 730.00 | 685.00 | 710.00 | 378,600 | 0 |
| 21-Jul-2026 | 715.00 | 735.00 | 700.00 | 720.00 | 235,300 | 0 |
| 20-Jul-2026 | 705.00 | 720.00 | 680.00 | 710.00 | 284,300 | 0 |
| 17-Jul-2026 | 660.00 | 710.00 | 645.00 | 705.00 | 320,000 | 0 |
| 16-Jul-2026 | 635.00 | 675.00 | 635.00 | 660.00 | 996,600 | 0 |
| 15-Jul-2026 | 650.00 | 655.00 | 620.00 | 635.00 | 965,300 | 0 |
| 14-Jul-2026 | 645.00 | 655.00 | 620.00 | 635.00 | 563,200 | 0 |
| 13-Jul-2026 | 675.00 | 675.00 | 610.00 | 635.00 | 699,600 | 0 |
| 10-Jul-2026 | 660.00 | 680.00 | 635.00 | 635.00 | 537,600 | 0 |
| 09-Jul-2026 | 655.00 | 675.00 | 635.00 | 660.00 | 630,800 | 0 |
| 08-Jul-2026 | 690.00 | 690.00 | 635.00 | 655.00 | 1,243,300 | 0 |
| 07-Jul-2026 | 685.00 | 705.00 | 660.00 | 690.00 | 769,000 | 0 |
| 06-Jul-2026 | 665.00 | 695.00 | 645.00 | 675.00 | 1,243,500 | 0 |
| 03-Jul-2026 | 640.00 | 670.00 | 635.00 | 670.00 | 820,500 | 0 |
| 02-Jul-2026 | 625.00 | 650.00 | 625.00 | 640.00 | 726,300 | 0 |
| 01-Jul-2026 | 610.00 | 645.00 | 610.00 | 625.00 | 417,200 | 0 |
| 30-Jun-2026 | 610.00 | 620.00 | 585.00 | 610.00 | 234,500 | 0 |
| 29-Jun-2026 | 620.00 | 645.00 | 605.00 | 610.00 | 175,800 | 0 |
| 26-Jun-2026 | 620.00 | 640.00 | 595.00 | 620.00 | 681,100 | 0 |
| 25-Jun-2026 | 580.00 | 630.00 | 560.00 | 620.00 | 1,605,800 | 0 |
| 24-Jun-2026 | 600.00 | 650.00 | 535.00 | 580.00 | 2,669,500 | 0 |
| 23-Jun-2026 | 645.00 | 665.00 | 565.00 | 600.00 | 165,410,100 | 0 |
| 22-Jun-2026 | 610.00 | 665.00 | 595.00 | 625.00 | 2,679,500 | 0 |
| 19-Jun-2026 | 575.00 | 610.00 | 570.00 | 610.00 | 958,500 | 0 |
| 18-Jun-2026 | 585.00 | 600.00 | 525.00 | 575.00 | 1,049,600 | 0 |
| 17-Jun-2026 | 605.00 | 615.00 | 580.00 | 585.00 | 1,481,800 | 0 |
| 15-Jun-2026 | 605.00 | 645.00 | 580.00 | 605.00 | 4,932,500 | 0 |
| 12-Jun-2026 | 590.00 | 650.00 | 585.00 | 605.00 | 2,840,200 | 0 |
| 11-Jun-2026 | 595.00 | 615.00 | 560.00 | 590.00 | 2,515,700 | 0 |
| 10-Jun-2026 | 560.00 | 615.00 | 540.00 | 595.00 | 1,402,000 | 0 |
| 09-Jun-2026 | 500.00 | 610.00 | 488.00 | 560.00 | 3,725,700 | 0 |
| 08-Jun-2026 | 510.00 | 570.00 | 442.00 | 525.00 | 2,025,200 | 0 |
| 05-Jun-2026 | 620.00 | 630.00 | 515.00 | 515.00 | 23,990,500 | 0 |
| 04-Jun-2026 | 605.00 | 625.00 | 605.00 | 605.00 | 63,093,600 | 0 |
| 03-Jun-2026 | 710.00 | 710.00 | 710.00 | 710.00 | 594,000 | 0 |
| 02-Jun-2026 | 1,000.00 | 1,000.00 | 835.00 | 835.00 | 1,824,700 | 0 |
| 29-May-2026 | 1,200.00 | 1,200.00 | 980.00 | 980.00 | 62,515,500 | 0 |
| 28-May-2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 27-May-2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 26-May-2026 | 1,195.00 | 1,225.00 | 1,070.00 | 1,150.00 | 1,853,200 | 0 |
| 25-May-2026 | 1,395.00 | 1,395.00 | 1,195.00 | 1,195.00 | 554,600 | 0 |
| 22-May-2026 | 1,555.00 | 1,635.00 | 1,345.00 | 1,345.00 | 64,166,200 | 0 |
| 21-May-2026 | 1,585.00 | 1,725.00 | 1,415.00 | 1,570.00 | 607,200 | 0 |
| 20-May-2026 | 1,195.00 | 1,610.00 | 1,130.00 | 1,610.00 | 1,611,700 | 0 |
| 19-May-2026 | 1,510.00 | 1,550.00 | 1,290.00 | 1,290.00 | 612,200 | 0 |
| 18-May-2026 | 1,755.00 | 1,760.00 | 1,495.00 | 1,495.00 | 833,500 | 0 |
| 15-May-2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 | 0 |
| 14-May-2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 | 0 |
| 13-May-2026 | 1,710.00 | 1,935.00 | 1,645.00 | 1,755.00 | 746,500 | 0 |
| 12-May-2026 | 1,665.00 | 1,795.00 | 1,665.00 | 1,740.00 | 94,200 | 0 |
| 11-May-2026 | 1,735.00 | 1,800.00 | 1,550.00 | 1,590.00 | 37,700 | 0 |
| 08-May-2026 | 1,930.00 | 1,930.00 | 1,730.00 | 1,730.00 | 89,400 | 0 |
| 07-May-2026 | 1,925.00 | 2,000.00 | 1,880.00 | 1,950.00 | 862,100 | 0 |
| 06-May-2026 | 1,790.00 | 2,090.00 | 1,750.00 | 1,880.00 | 328,800 | 0 |
| 05-May-2026 | 1,805.00 | 1,820.00 | 1,660.00 | 1,735.00 | 98,000 | 0 |
| 04-May-2026 | 1,935.00 | 1,935.00 | 1,615.00 | 1,790.00 | 547,100 | 0 |
| 30-Apr-2026 | 2,050.00 | 2,410.00 | 1,825.00 | 1,895.00 | 900,000 | 0 |
| 29-Apr-2026 | 1,695.00 | 2,080.00 | 1,695.00 | 1,935.00 | 530,800 | 0 |
| 28-Apr-2026 | 1,910.00 | 1,910.00 | 1,680.00 | 1,690.00 | 124,300 | 0 |
| 27-Apr-2026 | 1,600.00 | 1,980.00 | 1,595.00 | 1,850.00 | 677,000 | 0 |
| 24-Apr-2026 | 1,545.00 | 1,600.00 | 1,315.00 | 1,600.00 | 67,709,300 | 0 |
| 23-Apr-2026 | 1,475.00 | 1,620.00 | 1,470.00 | 1,540.00 | 96,000 | 0 |
| 22-Apr-2026 | 1,510.00 | 1,610.00 | 1,375.00 | 1,470.00 | 351,500 | 0 |
| 21-Apr-2026 | 1,225.00 | 1,500.00 | 1,195.00 | 1,500.00 | 1,099,800 | 0 |
| 20-Apr-2026 | 1,245.00 | 1,250.00 | 1,180.00 | 1,200.00 | 15,700 | 0 |
| 17-Apr-2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,230.00 | 53,300 | 0 |
| 16-Apr-2026 | 1,250.00 | 1,285.00 | 1,230.00 | 1,265.00 | 33,400 | 0 |
| 15-Apr-2026 | 1,275.00 | 1,345.00 | 1,225.00 | 1,250.00 | 155,000 | 0 |
| 14-Apr-2026 | 1,465.00 | 1,465.00 | 1,235.00 | 1,275.00 | 93,100 | 0 |
| 13-Apr-2026 | 1,525.00 | 1,560.00 | 1,335.00 | 1,335.00 | 398,200 | 0 |
| 10-Apr-2026 | 1,410.00 | 1,565.00 | 1,410.00 | 1,565.00 | 1,087,700 | 0 |
| 09-Apr-2026 | 1,185.00 | 1,410.00 | 1,185.00 | 1,410.00 | 1,239,600 | 0 |
| 08-Apr-2026 | 1,150.00 | 1,175.00 | 1,130.00 | 1,130.00 | 132,900 | 0 |
| 07-Apr-2026 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 21,900 | 0 |
| 06-Apr-2026 | 1,170.00 | 1,200.00 | 1,085.00 | 1,170.00 | 288,600 | 0 |
| 02-Apr-2026 | 1,135.00 | 1,185.00 | 1,135.00 | 1,170.00 | 585,100 | 0 |
| 01-Apr-2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 181,400 | 0 |
| 31-Mar-2026 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 126,100 | 0 |
| 30-Mar-2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,135.00 | 647,500 | 0 |
| 27-Mar-2026 | 1,165.00 | 1,220.00 | 1,150.00 | 1,155.00 | 13,100 | 0 |
| 26-Mar-2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 228,900 | 0 |
| 25-Mar-2026 | 1,155.00 | 1,205.00 | 1,150.00 | 1,160.00 | 273,300 | 0 |
| 17-Mar-2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,155.00 | 412,400 | 0 |
| 16-Mar-2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 97,100 | 0 |
| 13-Mar-2026 | 1,300.00 | 1,330.00 | 1,150.00 | 1,160.00 | 595,600 | 0 |
| 12-Mar-2026 | 1,445.00 | 1,445.00 | 1,305.00 | 1,340.00 | 148,300 | 0 |
| 11-Mar-2026 | 1,295.00 | 1,445.00 | 1,255.00 | 1,445.00 | 303,600 | 0 |
| 10-Mar-2026 | 1,200.00 | 1,445.00 | 1,150.00 | 1,245.00 | 80,920,200 | 0 |
| 09-Mar-2026 | 1,150.00 | 1,225.00 | 1,150.00 | 1,200.00 | 56,600 | 0 |
| 06-Mar-2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 11,400 | 0 |
| 05-Mar-2026 | 1,200.00 | 1,245.00 | 1,130.00 | 1,190.00 | 298,200 | 0 |