| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 585.00 | 590.00 | 550.00 | 555.00 | 233,400 | 0 |
| 18-May-2026 | 595.00 | 595.00 | 565.00 | 590.00 | 570,200 | 0 |
| 15-May-2026 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 14-May-2026 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 13-May-2026 | 605.00 | 610.00 | 585.00 | 595.00 | 155,400 | 0 |
| 12-May-2026 | 600.00 | 640.00 | 585.00 | 605.00 | 681,800 | 0 |
| 11-May-2026 | 600.00 | 610.00 | 590.00 | 605.00 | 332,800 | 0 |
| 08-May-2026 | 620.00 | 620.00 | 590.00 | 600.00 | 721,200 | 0 |
| 07-May-2026 | 620.00 | 625.00 | 605.00 | 605.00 | 376,100 | 0 |
| 06-May-2026 | 640.00 | 640.00 | 595.00 | 610.00 | 1,304,700 | 0 |
| 05-May-2026 | 625.00 | 645.00 | 610.00 | 620.00 | 223,300 | 0 |
| 04-May-2026 | 645.00 | 650.00 | 615.00 | 625.00 | 263,600 | 0 |
| 30-Apr-2026 | 630.00 | 645.00 | 620.00 | 635.00 | 182,300 | 0 |
| 29-Apr-2026 | 630.00 | 640.00 | 610.00 | 630.00 | 337,400 | 0 |
| 28-Apr-2026 | 645.00 | 650.00 | 615.00 | 630.00 | 488,400 | 0 |
| 27-Apr-2026 | 620.00 | 635.00 | 610.00 | 625.00 | 144,300 | 0 |
| 24-Apr-2026 | 680.00 | 685.00 | 620.00 | 620.00 | 840,500 | 0 |
| 23-Apr-2026 | 695.00 | 710.00 | 655.00 | 675.00 | 694,800 | 0 |
| 22-Apr-2026 | 685.00 | 700.00 | 680.00 | 695.00 | 412,900 | 0 |
| 21-Apr-2026 | 710.00 | 710.00 | 650.00 | 685.00 | 294,500 | 0 |
| 20-Apr-2026 | 710.00 | 710.00 | 660.00 | 690.00 | 737,700 | 0 |
| 17-Apr-2026 | 695.00 | 715.00 | 680.00 | 705.00 | 833,100 | 0 |
| 16-Apr-2026 | 670.00 | 710.00 | 670.00 | 675.00 | 483,000 | 0 |
| 15-Apr-2026 | 670.00 | 710.00 | 660.00 | 670.00 | 1,215,000 | 0 |
| 14-Apr-2026 | 680.00 | 680.00 | 655.00 | 655.00 | 507,000 | 0 |
| 13-Apr-2026 | 650.00 | 675.00 | 640.00 | 665.00 | 419,800 | 0 |
| 10-Apr-2026 | 635.00 | 665.00 | 625.00 | 650.00 | 977,200 | 0 |
| 09-Apr-2026 | 635.00 | 660.00 | 620.00 | 625.00 | 294,200 | 0 |
| 08-Apr-2026 | 610.00 | 640.00 | 570.00 | 640.00 | 1,614,200 | 0 |
| 07-Apr-2026 | 620.00 | 620.00 | 595.00 | 595.00 | 260,400 | 0 |
| 06-Apr-2026 | 625.00 | 625.00 | 585.00 | 605.00 | 410,500 | 0 |
| 02-Apr-2026 | 645.00 | 645.00 | 620.00 | 625.00 | 226,100 | 0 |
| 01-Apr-2026 | 640.00 | 650.00 | 625.00 | 635.00 | 246,800 | 0 |
| 31-Mar-2026 | 635.00 | 640.00 | 620.00 | 625.00 | 225,500 | 0 |
| 30-Mar-2026 | 635.00 | 640.00 | 610.00 | 625.00 | 530,800 | 0 |
| 27-Mar-2026 | 670.00 | 680.00 | 620.00 | 630.00 | 347,300 | 0 |
| 26-Mar-2026 | 640.00 | 685.00 | 640.00 | 670.00 | 492,400 | 0 |
| 25-Mar-2026 | 625.00 | 650.00 | 610.00 | 635.00 | 1,428,200 | 0 |
| 17-Mar-2026 | 625.00 | 660.00 | 615.00 | 625.00 | 1,006,400 | 0 |
| 16-Mar-2026 | 650.00 | 655.00 | 615.00 | 625.00 | 1,834,900 | 0 |
| 13-Mar-2026 | 690.00 | 690.00 | 640.00 | 655.00 | 2,346,000 | 0 |
| 12-Mar-2026 | 730.00 | 730.00 | 690.00 | 695.00 | 826,500 | 0 |
| 11-Mar-2026 | 750.00 | 750.00 | 705.00 | 725.00 | 1,366,700 | 0 |
| 10-Mar-2026 | 700.00 | 740.00 | 700.00 | 730.00 | 1,497,300 | 0 |
| 09-Mar-2026 | 760.00 | 760.00 | 675.00 | 695.00 | 2,590,900 | 0 |
| 06-Mar-2026 | 730.00 | 775.00 | 700.00 | 730.00 | 916,800 | 0 |
| 05-Mar-2026 | 750.00 | 775.00 | 725.00 | 735.00 | 2,014,500 | 0 |
| 04-Mar-2026 | 770.00 | 775.00 | 720.00 | 740.00 | 2,348,000 | 0 |
| 03-Mar-2026 | 775.00 | 800.00 | 760.00 | 775.00 | 1,480,900 | 0 |
| 02-Mar-2026 | 785.00 | 840.00 | 750.00 | 775.00 | 6,200,200 | 0 |
| 27-Feb-2026 | 780.00 | 835.00 | 780.00 | 830.00 | 1,536,700 | 0 |
| 26-Feb-2026 | 835.00 | 840.00 | 795.00 | 810.00 | 2,568,900 | 0 |
| 25-Feb-2026 | 850.00 | 860.00 | 805.00 | 820.00 | 5,307,800 | 0 |
| 24-Feb-2026 | 815.00 | 930.00 | 815.00 | 835.00 | 15,878,700 | 0 |
| 23-Feb-2026 | 795.00 | 840.00 | 785.00 | 815.00 | 3,356,700 | 0 |
| 20-Feb-2026 | 805.00 | 805.00 | 785.00 | 795.00 | 1,736,900 | 0 |
| 19-Feb-2026 | 805.00 | 830.00 | 795.00 | 800.00 | 2,393,400 | 0 |
| 18-Feb-2026 | 810.00 | 830.00 | 785.00 | 805.00 | 2,309,800 | 0 |
| 13-Feb-2026 | 840.00 | 840.00 | 790.00 | 805.00 | 2,133,700 | 0 |
| 12-Feb-2026 | 785.00 | 875.00 | 765.00 | 835.00 | 8,433,500 | 0 |
| 11-Feb-2026 | 750.00 | 795.00 | 750.00 | 785.00 | 2,388,700 | 0 |
| 10-Feb-2026 | 750.00 | 770.00 | 730.00 | 745.00 | 1,284,500 | 0 |
| 09-Feb-2026 | 735.00 | 750.00 | 695.00 | 735.00 | 2,605,400 | 0 |
| 06-Feb-2026 | 780.00 | 780.00 | 725.00 | 730.00 | 2,823,800 | 0 |
| 05-Feb-2026 | 795.00 | 820.00 | 780.00 | 785.00 | 2,225,200 | 0 |
| 04-Feb-2026 | 830.00 | 830.00 | 785.00 | 795.00 | 2,421,100 | 0 |
| 03-Feb-2026 | 815.00 | 835.00 | 760.00 | 820.00 | 3,308,400 | 0 |
| 02-Feb-2026 | 855.00 | 885.00 | 775.00 | 815.00 | 6,887,100 | 0 |
| 30-Jan-2026 | 800.00 | 950.00 | 800.00 | 835.00 | 10,522,600 | 0 |
| 29-Jan-2026 | 745.00 | 795.00 | 640.00 | 775.00 | 8,935,800 | 0 |
| 28-Jan-2026 | 800.00 | 825.00 | 745.00 | 745.00 | 13,119,800 | 0 |
| 27-Jan-2026 | 965.00 | 1,010.00 | 850.00 | 875.00 | 11,519,500 | 0 |
| 26-Jan-2026 | 995.00 | 1,165.00 | 965.00 | 965.00 | 36,382,300 | 0 |
| 23-Jan-2026 | 945.00 | 1,015.00 | 850.00 | 980.00 | 65,526,300 | 0 |
| 22-Jan-2026 | 720.00 | 815.00 | 685.00 | 815.00 | 19,734,300 | 0 |
| 21-Jan-2026 | 675.00 | 685.00 | 645.00 | 655.00 | 2,439,700 | 0 |
| 20-Jan-2026 | 715.00 | 730.00 | 655.00 | 655.00 | 5,309,100 | 0 |
| 19-Jan-2026 | 665.00 | 745.00 | 665.00 | 710.00 | 10,435,300 | 0 |
| 15-Jan-2026 | 645.00 | 645.00 | 610.00 | 635.00 | 1,592,000 | 0 |
| 14-Jan-2026 | 640.00 | 645.00 | 620.00 | 635.00 | 844,000 | 0 |
| 13-Jan-2026 | 620.00 | 645.00 | 615.00 | 620.00 | 1,599,100 | 0 |
| 12-Jan-2026 | 610.00 | 635.00 | 600.00 | 615.00 | 1,773,400 | 0 |
| 09-Jan-2026 | 590.00 | 635.00 | 580.00 | 605.00 | 1,659,900 | 0 |
| 08-Jan-2026 | 600.00 | 600.00 | 585.00 | 590.00 | 125,500 | 0 |
| 07-Jan-2026 | 590.00 | 615.00 | 580.00 | 595.00 | 937,500 | 0 |
| 06-Jan-2026 | 590.00 | 600.00 | 580.00 | 590.00 | 418,400 | 0 |
| 05-Jan-2026 | 595.00 | 595.00 | 570.00 | 590.00 | 413,600 | 0 |
| 02-Jan-2026 | 580.00 | 600.00 | 575.00 | 595.00 | 607,800 | 0 |
| 30-Dec-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 126,100 | 0 |
| 29-Dec-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 109,500 | 0 |
| 24-Dec-2025 | 590.00 | 590.00 | 565.00 | 580.00 | 582,200 | 0 |
| 23-Dec-2025 | 580.00 | 595.00 | 575.00 | 580.00 | 498,000 | 0 |
| 22-Dec-2025 | 570.00 | 580.00 | 560.00 | 575.00 | 691,700 | 0 |
| 19-Dec-2025 | 580.00 | 580.00 | 560.00 | 575.00 | 548,300 | 0 |
| 18-Dec-2025 | 575.00 | 590.00 | 540.00 | 580.00 | 504,900 | 0 |
| 17-Dec-2025 | 575.00 | 575.00 | 565.00 | 565.00 | 182,900 | 0 |
| 16-Dec-2025 | 580.00 | 580.00 | 555.00 | 575.00 | 704,300 | 0 |
| 15-Dec-2025 | 580.00 | 585.00 | 560.00 | 570.00 | 315,900 | 0 |
| 12-Dec-2025 | 565.00 | 585.00 | 555.00 | 580.00 | 469,700 | 0 |
| 11-Dec-2025 | 560.00 | 570.00 | 555.00 | 565.00 | 249,200 | 0 |