| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 605.00 | 675.00 | 530.00 | 665.00 | 917,500 | 0 |
| 18-May-2026 | 645.00 | 795.00 | 580.00 | 610.00 | 878,400 | 0 |
| 15-May-2026 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 14-May-2026 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 13-May-2026 | 690.00 | 700.00 | 625.00 | 640.00 | 898,400 | 0 |
| 12-May-2026 | 680.00 | 700.00 | 625.00 | 690.00 | 660,600 | 0 |
| 11-May-2026 | 795.00 | 800.00 | 675.00 | 675.00 | 1,010,800 | 0 |
| 08-May-2026 | 830.00 | 830.00 | 790.00 | 790.00 | 951,300 | 0 |
| 07-May-2026 | 850.00 | 855.00 | 730.00 | 830.00 | 857,300 | 0 |
| 06-May-2026 | 860.00 | 880.00 | 830.00 | 850.00 | 698,200 | 0 |
| 05-May-2026 | 885.00 | 885.00 | 850.00 | 850.00 | 608,500 | 0 |
| 04-May-2026 | 870.00 | 870.00 | 830.00 | 850.00 | 1,408,600 | 0 |
| 30-Apr-2026 | 895.00 | 895.00 | 830.00 | 870.00 | 659,900 | 0 |
| 29-Apr-2026 | 860.00 | 890.00 | 860.00 | 875.00 | 635,600 | 0 |
| 28-Apr-2026 | 865.00 | 870.00 | 845.00 | 850.00 | 1,045,300 | 0 |
| 27-Apr-2026 | 860.00 | 885.00 | 850.00 | 860.00 | 906,000 | 0 |
| 24-Apr-2026 | 860.00 | 860.00 | 810.00 | 860.00 | 595,700 | 0 |
| 23-Apr-2026 | 870.00 | 870.00 | 840.00 | 855.00 | 163,000 | 0 |
| 22-Apr-2026 | 870.00 | 870.00 | 845.00 | 865.00 | 69,100 | 0 |
| 21-Apr-2026 | 905.00 | 905.00 | 850.00 | 865.00 | 325,300 | 0 |
| 20-Apr-2026 | 905.00 | 925.00 | 890.00 | 900.00 | 259,900 | 0 |
| 17-Apr-2026 | 945.00 | 945.00 | 870.00 | 925.00 | 63,400 | 0 |
| 16-Apr-2026 | 945.00 | 970.00 | 900.00 | 935.00 | 113,200 | 0 |
| 15-Apr-2026 | 975.00 | 975.00 | 920.00 | 945.00 | 648,000 | 0 |
| 14-Apr-2026 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 198,300 | 0 |
| 13-Apr-2026 | 1,010.00 | 1,030.00 | 960.00 | 1,000.00 | 47,000 | 0 |
| 10-Apr-2026 | 980.00 | 1,030.00 | 950.00 | 1,015.00 | 130,200 | 0 |
| 09-Apr-2026 | 980.00 | 990.00 | 955.00 | 980.00 | 17,100 | 0 |
| 08-Apr-2026 | 990.00 | 995.00 | 950.00 | 990.00 | 154,700 | 0 |
| 07-Apr-2026 | 1,000.00 | 1,010.00 | 965.00 | 995.00 | 55,500 | 0 |
| 06-Apr-2026 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 24,300 | 0 |
| 02-Apr-2026 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 59,300 | 0 |
| 01-Apr-2026 | 990.00 | 1,020.00 | 980.00 | 1,005.00 | 248,200 | 0 |
| 31-Mar-2026 | 1,020.00 | 1,050.00 | 990.00 | 1,010.00 | 104,000 | 0 |
| 30-Mar-2026 | 1,020.00 | 1,080.00 | 990.00 | 1,080.00 | 77,200 | 0 |
| 27-Mar-2026 | 1,050.00 | 1,055.00 | 995.00 | 1,050.00 | 76,000 | 0 |
| 26-Mar-2026 | 1,120.00 | 1,120.00 | 975.00 | 1,035.00 | 131,500 | 0 |
| 25-Mar-2026 | 1,100.00 | 1,100.00 | 960.00 | 1,080.00 | 267,300 | 0 |
| 17-Mar-2026 | 1,005.00 | 1,130.00 | 960.00 | 1,120.00 | 137,600 | 0 |
| 16-Mar-2026 | 980.00 | 1,025.00 | 930.00 | 1,005.00 | 64,000 | 0 |
| 13-Mar-2026 | 1,000.00 | 1,030.00 | 960.00 | 1,000.00 | 68,000 | 0 |
| 12-Mar-2026 | 1,015.00 | 1,050.00 | 990.00 | 1,000.00 | 73,100 | 0 |
| 11-Mar-2026 | 1,050.00 | 1,080.00 | 925.00 | 1,080.00 | 161,400 | 0 |
| 10-Mar-2026 | 1,035.00 | 1,080.00 | 975.00 | 1,070.00 | 39,300 | 0 |
| 09-Mar-2026 | 1,020.00 | 1,035.00 | 935.00 | 1,035.00 | 80,000 | 0 |
| 06-Mar-2026 | 1,020.00 | 1,020.00 | 985.00 | 1,020.00 | 34,800 | 0 |
| 05-Mar-2026 | 1,005.00 | 1,050.00 | 985.00 | 1,035.00 | 14,100 | 0 |
| 04-Mar-2026 | 1,075.00 | 1,075.00 | 960.00 | 1,040.00 | 91,500 | 0 |
| 03-Mar-2026 | 1,010.00 | 1,120.00 | 995.00 | 1,080.00 | 129,500 | 0 |
| 02-Mar-2026 | 1,075.00 | 1,075.00 | 995.00 | 1,040.00 | 24,400 | 0 |
| 27-Feb-2026 | 1,070.00 | 1,075.00 | 1,040.00 | 1,075.00 | 11,500 | 0 |
| 26-Feb-2026 | 1,130.00 | 1,130.00 | 1,055.00 | 1,070.00 | 172,400 | 0 |
| 25-Feb-2026 | 1,090.00 | 1,150.00 | 1,050.00 | 1,100.00 | 121,900 | 0 |
| 24-Feb-2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,085.00 | 62,400 | 0 |
| 23-Feb-2026 | 1,145.00 | 1,145.00 | 1,050.00 | 1,100.00 | 143,900 | 0 |
| 20-Feb-2026 | 1,145.00 | 1,150.00 | 1,100.00 | 1,150.00 | 41,700 | 0 |
| 19-Feb-2026 | 1,140.00 | 1,165.00 | 1,060.00 | 1,150.00 | 82,200 | 0 |
| 18-Feb-2026 | 1,160.00 | 1,160.00 | 1,070.00 | 1,140.00 | 198,100 | 0 |
| 13-Feb-2026 | 1,160.00 | 1,290.00 | 1,115.00 | 1,150.00 | 1,487,800 | 0 |
| 12-Feb-2026 | 1,160.00 | 1,160.00 | 1,120.00 | 1,150.00 | 28,000 | 0 |
| 11-Feb-2026 | 1,185.00 | 1,185.00 | 1,115.00 | 1,155.00 | 48,000 | 0 |
| 10-Feb-2026 | 1,140.00 | 1,195.00 | 1,120.00 | 1,165.00 | 1,023,500 | 0 |
| 09-Feb-2026 | 1,135.00 | 1,200.00 | 1,130.00 | 1,195.00 | 14,100 | 0 |
| 06-Feb-2026 | 1,185.00 | 1,200.00 | 1,110.00 | 1,170.00 | 18,900 | 0 |
| 05-Feb-2026 | 1,220.00 | 1,220.00 | 1,120.00 | 1,190.00 | 11,800 | 0 |
| 04-Feb-2026 | 1,200.00 | 1,245.00 | 1,135.00 | 1,205.00 | 26,700 | 0 |
| 03-Feb-2026 | 1,200.00 | 1,200.00 | 1,105.00 | 1,200.00 | 113,900 | 0 |
| 02-Feb-2026 | 1,230.00 | 1,340.00 | 1,045.00 | 1,200.00 | 306,300 | 0 |
| 30-Jan-2026 | 1,300.00 | 1,300.00 | 1,125.00 | 1,125.00 | 60,200 | 0 |
| 29-Jan-2026 | 1,265.00 | 1,265.00 | 1,080.00 | 1,245.00 | 45,900 | 0 |
| 28-Jan-2026 | 1,290.00 | 1,290.00 | 1,205.00 | 1,265.00 | 79,200 | 0 |
| 27-Jan-2026 | 1,260.00 | 1,300.00 | 1,230.00 | 1,255.00 | 158,900 | 0 |
| 26-Jan-2026 | 1,310.00 | 1,315.00 | 1,255.00 | 1,290.00 | 53,900 | 0 |
| 23-Jan-2026 | 1,310.00 | 1,340.00 | 1,220.00 | 1,290.00 | 71,700 | 0 |
| 22-Jan-2026 | 1,300.00 | 1,320.00 | 1,280.00 | 1,305.00 | 24,600 | 0 |
| 21-Jan-2026 | 1,305.00 | 1,330.00 | 1,280.00 | 1,280.00 | 53,800 | 0 |
| 20-Jan-2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 326,700 | 0 |
| 19-Jan-2026 | 1,325.00 | 1,330.00 | 1,280.00 | 1,310.00 | 26,800 | 0 |
| 15-Jan-2026 | 1,275.00 | 1,370.00 | 1,240.00 | 1,295.00 | 197,400 | 0 |
| 14-Jan-2026 | 1,245.00 | 1,280.00 | 1,200.00 | 1,280.00 | 220,300 | 0 |
| 13-Jan-2026 | 1,240.00 | 1,290.00 | 1,195.00 | 1,230.00 | 108,400 | 0 |
| 12-Jan-2026 | 1,250.00 | 1,300.00 | 1,235.00 | 1,265.00 | 115,700 | 0 |
| 09-Jan-2026 | 1,295.00 | 1,305.00 | 1,240.00 | 1,250.00 | 123,500 | 0 |
| 08-Jan-2026 | 1,220.00 | 1,315.00 | 1,180.00 | 1,290.00 | 322,900 | 0 |
| 07-Jan-2026 | 1,245.00 | 1,245.00 | 1,165.00 | 1,220.00 | 220,000 | 0 |
| 06-Jan-2026 | 1,275.00 | 1,275.00 | 1,185.00 | 1,220.00 | 177,800 | 0 |
| 05-Jan-2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,235.00 | 117,500 | 0 |
| 02-Jan-2026 | 1,315.00 | 1,315.00 | 1,235.00 | 1,260.00 | 120,500 | 0 |
| 30-Dec-2025 | 1,275.00 | 1,355.00 | 1,215.00 | 1,335.00 | 92,000 | 0 |
| 29-Dec-2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,250.00 | 129,800 | 0 |
| 24-Dec-2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,280.00 | 14,700 | 0 |
| 23-Dec-2025 | 1,305.00 | 1,305.00 | 1,250.00 | 1,305.00 | 72,900 | 0 |
| 22-Dec-2025 | 1,340.00 | 1,365.00 | 1,270.00 | 1,300.00 | 22,900 | 0 |
| 19-Dec-2025 | 1,340.00 | 1,340.00 | 1,270.00 | 1,330.00 | 64,800 | 0 |
| 18-Dec-2025 | 1,305.00 | 1,360.00 | 1,270.00 | 1,335.00 | 70,200 | 0 |
| 17-Dec-2025 | 1,340.00 | 1,390.00 | 1,260.00 | 1,260.00 | 89,300 | 0 |
| 16-Dec-2025 | 1,335.00 | 1,375.00 | 1,300.00 | 1,340.00 | 43,400 | 0 |
| 15-Dec-2025 | 1,335.00 | 1,410.00 | 1,325.00 | 1,335.00 | 145,900 | 0 |
| 12-Dec-2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,360.00 | 125,000 | 0 |
| 11-Dec-2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,360.00 | 81,300 | 0 |