| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 570.00 | 660.00 | 550.00 | 570.00 | 950,700 | 0 |
| 18-May-2026 | 625.00 | 690.00 | 535.00 | 565.00 | 200,100 | 0 |
| 15-May-2026 | 580.00 | 580.00 | 580.00 | 580.00 | 0 | 0 |
| 14-May-2026 | 580.00 | 580.00 | 580.00 | 580.00 | 0 | 0 |
| 13-May-2026 | 565.00 | 695.00 | 560.00 | 580.00 | 380,400 | 0 |
| 12-May-2026 | 550.00 | 585.00 | 550.00 | 575.00 | 58,700 | 0 |
| 11-May-2026 | 600.00 | 630.00 | 540.00 | 580.00 | 720,700 | 0 |
| 08-May-2026 | 635.00 | 635.00 | 600.00 | 600.00 | 123,000 | 0 |
| 07-May-2026 | 635.00 | 645.00 | 625.00 | 640.00 | 112,900 | 0 |
| 06-May-2026 | 650.00 | 660.00 | 630.00 | 635.00 | 104,900 | 0 |
| 05-May-2026 | 645.00 | 715.00 | 635.00 | 640.00 | 1,099,500 | 0 |
| 04-May-2026 | 650.00 | 670.00 | 620.00 | 635.00 | 98,700 | 0 |
| 30-Apr-2026 | 665.00 | 685.00 | 620.00 | 655.00 | 224,400 | 0 |
| 29-Apr-2026 | 675.00 | 780.00 | 650.00 | 665.00 | 1,229,800 | 0 |
| 28-Apr-2026 | 640.00 | 685.00 | 640.00 | 650.00 | 100,600 | 0 |
| 27-Apr-2026 | 670.00 | 700.00 | 635.00 | 640.00 | 119,300 | 0 |
| 24-Apr-2026 | 710.00 | 745.00 | 620.00 | 640.00 | 339,500 | 0 |
| 23-Apr-2026 | 755.00 | 770.00 | 710.00 | 715.00 | 325,900 | 0 |
| 22-Apr-2026 | 740.00 | 775.00 | 710.00 | 750.00 | 1,020,600 | 0 |
| 21-Apr-2026 | 725.00 | 750.00 | 700.00 | 730.00 | 332,800 | 0 |
| 20-Apr-2026 | 755.00 | 780.00 | 730.00 | 740.00 | 255,300 | 0 |
| 17-Apr-2026 | 770.00 | 775.00 | 735.00 | 755.00 | 520,700 | 0 |
| 16-Apr-2026 | 725.00 | 845.00 | 725.00 | 805.00 | 2,715,700 | 0 |
| 15-Apr-2026 | 830.00 | 855.00 | 715.00 | 725.00 | 2,977,300 | 0 |
| 14-Apr-2026 | 620.00 | 755.00 | 595.00 | 755.00 | 1,384,700 | 0 |
| 13-Apr-2026 | 610.00 | 615.00 | 580.00 | 605.00 | 220,900 | 0 |
| 10-Apr-2026 | 620.00 | 620.00 | 585.00 | 605.00 | 1,027,700 | 0 |
| 09-Apr-2026 | 605.00 | 605.00 | 570.00 | 590.00 | 171,000 | 0 |
| 08-Apr-2026 | 575.00 | 620.00 | 575.00 | 600.00 | 537,400 | 0 |
| 07-Apr-2026 | 555.00 | 685.00 | 555.00 | 580.00 | 2,039,000 | 0 |
| 06-Apr-2026 | 595.00 | 640.00 | 550.00 | 570.00 | 1,115,700 | 0 |
| 02-Apr-2026 | 585.00 | 680.00 | 570.00 | 595.00 | 1,400,900 | 0 |
| 01-Apr-2026 | 595.00 | 635.00 | 540.00 | 585.00 | 783,400 | 0 |
| 31-Mar-2026 | 695.00 | 760.00 | 595.00 | 595.00 | 1,204,900 | 0 |
| 30-Mar-2026 | 725.00 | 750.00 | 630.00 | 695.00 | 498,400 | 0 |
| 27-Mar-2026 | 900.00 | 950.00 | 665.00 | 725.00 | 4,243,000 | 0 |
| 26-Mar-2026 | 780.00 | 780.00 | 735.00 | 780.00 | 690,900 | 0 |
| 25-Mar-2026 | 520.00 | 625.00 | 520.00 | 625.00 | 521,700 | 0 |
| 17-Mar-2026 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 16-Mar-2026 | 545.00 | 560.00 | 464.00 | 500.00 | 262,600 | 0 |
| 13-Mar-2026 | 570.00 | 615.00 | 520.00 | 545.00 | 262,100 | 0 |
| 12-Mar-2026 | 610.00 | 620.00 | 585.00 | 585.00 | 674,300 | 0 |
| 11-Mar-2026 | 640.00 | 650.00 | 545.00 | 610.00 | 373,400 | 0 |
| 10-Mar-2026 | 600.00 | 630.00 | 565.00 | 625.00 | 510,600 | 0 |
| 09-Mar-2026 | 670.00 | 675.00 | 565.00 | 600.00 | 878,600 | 0 |
| 06-Mar-2026 | 740.00 | 745.00 | 660.00 | 660.00 | 315,800 | 0 |
| 05-Mar-2026 | 720.00 | 825.00 | 695.00 | 740.00 | 734,000 | 0 |
| 04-Mar-2026 | 755.00 | 840.00 | 645.00 | 690.00 | 1,030,200 | 0 |
| 03-Mar-2026 | 795.00 | 840.00 | 715.00 | 740.00 | 819,600 | 0 |
| 02-Mar-2026 | 815.00 | 850.00 | 795.00 | 795.00 | 2,284,300 | 0 |
| 27-Feb-2026 | 980.00 | 1,045.00 | 900.00 | 930.00 | 1,189,100 | 0 |
| 26-Feb-2026 | 965.00 | 1,180.00 | 890.00 | 975.00 | 7,036,200 | 0 |
| 25-Feb-2026 | 970.00 | 1,050.00 | 940.00 | 945.00 | 4,150,600 | 0 |
| 24-Feb-2026 | 1,305.00 | 1,320.00 | 1,105.00 | 1,105.00 | 3,401,500 | 0 |
| 23-Feb-2026 | 1,450.00 | 1,475.00 | 1,215.00 | 1,300.00 | 6,505,800 | 0 |
| 20-Feb-2026 | 1,400.00 | 1,525.00 | 1,305.00 | 1,425.00 | 8,438,500 | 0 |
| 19-Feb-2026 | 1,820.00 | 1,850.00 | 1,535.00 | 1,535.00 | 4,200,100 | 0 |
| 18-Feb-2026 | 1,640.00 | 1,950.00 | 1,330.00 | 1,805.00 | 5,508,700 | 0 |
| 13-Feb-2026 | 1,850.00 | 1,860.00 | 1,460.00 | 1,560.00 | 5,232,500 | 0 |
| 12-Feb-2026 | 1,240.00 | 1,515.00 | 1,130.00 | 1,515.00 | 1,453,200 | 0 |
| 11-Feb-2026 | 1,195.00 | 1,270.00 | 1,185.00 | 1,215.00 | 630,500 | 0 |
| 10-Feb-2026 | 1,180.00 | 1,450.00 | 1,160.00 | 1,185.00 | 2,801,700 | 0 |
| 09-Feb-2026 | 1,345.00 | 1,425.00 | 1,145.00 | 1,180.00 | 1,628,500 | 0 |
| 06-Feb-2026 | 1,580.00 | 1,580.00 | 1,345.00 | 1,345.00 | 677,400 | 0 |
| 05-Feb-2026 | 1,830.00 | 1,830.00 | 1,580.00 | 1,580.00 | 748,000 | 0 |
| 04-Feb-2026 | 2,180.00 | 2,250.00 | 1,855.00 | 1,855.00 | 937,100 | 0 |
| 03-Feb-2026 | 2,200.00 | 2,450.00 | 2,140.00 | 2,180.00 | 1,189,000 | 0 |
| 02-Feb-2026 | 2,950.00 | 2,950.00 | 2,510.00 | 2,510.00 | 138,900 | 0 |
| 30-Jan-2026 | 3,230.00 | 3,350.00 | 2,910.00 | 2,950.00 | 290,200 | 0 |
| 29-Jan-2026 | 2,930.00 | 3,460.00 | 2,600.00 | 3,200.00 | 922,100 | 0 |
| 28-Jan-2026 | 2,900.00 | 3,550.00 | 2,860.00 | 2,930.00 | 266,200 | 0 |
| 27-Jan-2026 | 3,850.00 | 3,850.00 | 3,280.00 | 3,280.00 | 611,600 | 0 |
| 26-Jan-2026 | 3,480.00 | 4,200.00 | 3,230.00 | 3,850.00 | 513,700 | 0 |
| 23-Jan-2026 | 3,770.00 | 3,850.00 | 3,420.00 | 3,480.00 | 669,200 | 0 |
| 22-Jan-2026 | 3,720.00 | 4,600.00 | 3,630.00 | 3,800.00 | 912,000 | 0 |
| 21-Jan-2026 | 3,090.00 | 3,850.00 | 2,900.00 | 3,720.00 | 911,100 | 0 |
| 20-Jan-2026 | 3,300.00 | 3,300.00 | 3,040.00 | 3,100.00 | 195,600 | 0 |
| 19-Jan-2026 | 3,130.00 | 3,660.00 | 2,730.00 | 3,210.00 | 1,288,600 | 0 |
| 15-Jan-2026 | 3,610.00 | 3,700.00 | 2,950.00 | 3,130.00 | 1,442,300 | 0 |
| 14-Jan-2026 | 2,480.00 | 2,960.00 | 2,210.00 | 2,960.00 | 1,028,400 | 0 |
| 13-Jan-2026 | 2,000.00 | 2,370.00 | 1,900.00 | 2,370.00 | 388,900 | 0 |
| 12-Jan-2026 | 2,280.00 | 2,500.00 | 1,955.00 | 1,965.00 | 417,800 | 0 |
| 09-Jan-2026 | 1,900.00 | 2,410.00 | 1,900.00 | 2,250.00 | 981,500 | 0 |
| 08-Jan-2026 | 1,875.00 | 1,995.00 | 1,870.00 | 1,995.00 | 122,800 | 0 |
| 07-Jan-2026 | 1,970.00 | 1,970.00 | 1,935.00 | 1,935.00 | 102,500 | 0 |
| 06-Jan-2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 220,900 | 0 |
| 05-Jan-2026 | 2,100.00 | 2,180.00 | 2,030.00 | 2,030.00 | 462,000 | 0 |
| 02-Jan-2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 35,800 | 0 |
| 30-Dec-2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 56,700 | 0 |
| 29-Dec-2025 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 334,400 | 0 |
| 24-Dec-2025 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 | 0 |
| 23-Dec-2025 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 | 0 |
| 22-Dec-2025 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 | 0 |
| 19-Dec-2025 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 | 0 |
| 18-Dec-2025 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 | 0 |
| 17-Dec-2025 | 2,060.00 | 2,520.00 | 2,020.00 | 2,520.00 | 1,291,900 | 0 |
| 16-Dec-2025 | 1,655.00 | 2,060.00 | 1,655.00 | 2,020.00 | 1,359,800 | 0 |
| 15-Dec-2025 | 1,415.00 | 1,730.00 | 1,390.00 | 1,655.00 | 1,595,600 | 0 |
| 12-Dec-2025 | 1,460.00 | 1,500.00 | 1,360.00 | 1,385.00 | 215,400 | 0 |
| 11-Dec-2025 | 1,425.00 | 1,680.00 | 1,360.00 | 1,460.00 | 1,536,800 | 0 |