| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 755.00 | 755.00 | 680.00 | 710.00 | 30,663,200 | 0 |
| 15-May-2026 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 14-May-2026 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 13-May-2026 | 765.00 | 770.00 | 755.00 | 755.00 | 2,713,200 | 0 |
| 12-May-2026 | 790.00 | 790.00 | 750.00 | 770.00 | 6,732,600 | 0 |
| 11-May-2026 | 780.00 | 790.00 | 740.00 | 785.00 | 17,477,300 | 0 |
| 08-May-2026 | 815.00 | 820.00 | 780.00 | 785.00 | 9,728,900 | 0 |
| 07-May-2026 | 795.00 | 830.00 | 790.00 | 805.00 | 18,371,400 | 0 |
| 06-May-2026 | 785.00 | 800.00 | 780.00 | 785.00 | 7,005,100 | 0 |
| 05-May-2026 | 790.00 | 790.00 | 765.00 | 780.00 | 6,885,600 | 0 |
| 04-May-2026 | 800.00 | 810.00 | 785.00 | 790.00 | 5,218,100 | 0 |
| 30-Apr-2026 | 825.00 | 830.00 | 790.00 | 805.00 | 11,979,800 | 0 |
| 29-Apr-2026 | 830.00 | 835.00 | 810.00 | 830.00 | 5,073,600 | 0 |
| 28-Apr-2026 | 840.00 | 855.00 | 815.00 | 825.00 | 8,460,400 | 0 |
| 27-Apr-2026 | 855.00 | 860.00 | 840.00 | 850.00 | 3,270,400 | 0 |
| 24-Apr-2026 | 860.00 | 865.00 | 835.00 | 855.00 | 5,443,000 | 0 |
| 23-Apr-2026 | 890.00 | 890.00 | 850.00 | 865.00 | 7,555,200 | 0 |
| 22-Apr-2026 | 885.00 | 895.00 | 880.00 | 890.00 | 2,437,200 | 0 |
| 21-Apr-2026 | 900.00 | 900.00 | 870.00 | 885.00 | 5,940,100 | 0 |
| 20-Apr-2026 | 920.00 | 920.00 | 895.00 | 905.00 | 3,652,300 | 0 |
| 17-Apr-2026 | 900.00 | 915.00 | 890.00 | 915.00 | 2,370,200 | 0 |
| 16-Apr-2026 | 910.00 | 910.00 | 875.00 | 905.00 | 3,419,700 | 0 |
| 15-Apr-2026 | 915.00 | 920.00 | 885.00 | 900.00 | 6,888,600 | 0 |
| 14-Apr-2026 | 885.00 | 915.00 | 885.00 | 910.00 | 6,304,300 | 0 |
| 13-Apr-2026 | 865.00 | 880.00 | 855.00 | 880.00 | 2,553,400 | 0 |
| 10-Apr-2026 | 875.00 | 885.00 | 865.00 | 875.00 | 5,728,500 | 0 |
| 09-Apr-2026 | 875.00 | 880.00 | 850.00 | 875.00 | 3,474,100 | 0 |
| 08-Apr-2026 | 860.00 | 880.00 | 850.00 | 870.00 | 9,286,700 | 0 |
| 07-Apr-2026 | 825.00 | 865.00 | 815.00 | 825.00 | 5,543,000 | 0 |
| 06-Apr-2026 | 820.00 | 830.00 | 800.00 | 830.00 | 4,314,900 | 0 |
| 02-Apr-2026 | 830.00 | 850.00 | 820.00 | 830.00 | 5,147,900 | 0 |
| 01-Apr-2026 | 820.00 | 870.00 | 805.00 | 830.00 | 20,817,700 | 0 |
| 31-Mar-2026 | 830.00 | 840.00 | 770.00 | 775.00 | 27,980,700 | 0 |
| 30-Mar-2026 | 890.00 | 890.00 | 815.00 | 825.00 | 27,090,000 | 0 |
| 27-Mar-2026 | 955.00 | 955.00 | 915.00 | 915.00 | 5,671,000 | 0 |
| 26-Mar-2026 | 990.00 | 995.00 | 945.00 | 955.00 | 5,602,000 | 0 |
| 25-Mar-2026 | 1,025.00 | 1,025.00 | 955.00 | 990.00 | 6,786,600 | 0 |
| 17-Mar-2026 | 980.00 | 1,025.00 | 980.00 | 1,025.00 | 2,327,700 | 0 |
| 16-Mar-2026 | 1,005.00 | 1,005.00 | 950.00 | 975.00 | 4,881,300 | 0 |
| 13-Mar-2026 | 1,045.00 | 1,050.00 | 1,000.00 | 1,005.00 | 4,033,000 | 0 |
| 12-Mar-2026 | 1,040.00 | 1,050.00 | 1,025.00 | 1,040.00 | 4,949,600 | 0 |
| 11-Mar-2026 | 1,060.00 | 1,070.00 | 1,025.00 | 1,040.00 | 2,453,100 | 0 |
| 10-Mar-2026 | 1,035.00 | 1,050.00 | 1,025.00 | 1,045.00 | 3,753,900 | 0 |
| 09-Mar-2026 | 1,005.00 | 1,025.00 | 980.00 | 1,025.00 | 8,026,200 | 0 |
| 06-Mar-2026 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 7,499,100 | 0 |
| 05-Mar-2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,050.00 | 3,802,100 | 0 |
| 04-Mar-2026 | 1,090.00 | 1,090.00 | 980.00 | 1,000.00 | 14,861,900 | 0 |
| 03-Mar-2026 | 1,120.00 | 1,130.00 | 1,075.00 | 1,095.00 | 5,387,500 | 0 |
| 02-Mar-2026 | 1,145.00 | 1,155.00 | 1,105.00 | 1,120.00 | 7,978,200 | 0 |
| 27-Feb-2026 | 1,155.00 | 1,190.00 | 1,140.00 | 1,190.00 | 3,196,900 | 0 |
| 26-Feb-2026 | 1,220.00 | 1,265.00 | 1,155.00 | 1,155.00 | 12,777,400 | 0 |
| 25-Feb-2026 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 3,189,200 | 0 |
| 24-Feb-2026 | 1,235.00 | 1,245.00 | 1,180.00 | 1,200.00 | 6,363,100 | 0 |
| 23-Feb-2026 | 1,215.00 | 1,250.00 | 1,205.00 | 1,235.00 | 3,089,600 | 0 |
| 20-Feb-2026 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 4,866,000 | 0 |
| 19-Feb-2026 | 1,230.00 | 1,275.00 | 1,225.00 | 1,245.00 | 10,704,700 | 0 |
| 18-Feb-2026 | 1,170.00 | 1,225.00 | 1,160.00 | 1,225.00 | 14,137,200 | 0 |
| 13-Feb-2026 | 1,155.00 | 1,180.00 | 1,140.00 | 1,165.00 | 3,523,300 | 0 |
| 12-Feb-2026 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 2,659,600 | 0 |
| 11-Feb-2026 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 3,538,100 | 0 |
| 10-Feb-2026 | 1,090.00 | 1,140.00 | 1,085.00 | 1,130.00 | 7,161,300 | 0 |
| 09-Feb-2026 | 1,125.00 | 1,125.00 | 1,080.00 | 1,095.00 | 6,851,200 | 0 |
| 06-Feb-2026 | 1,165.00 | 1,165.00 | 1,105.00 | 1,130.00 | 4,109,900 | 0 |
| 05-Feb-2026 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 2,546,800 | 0 |
| 04-Feb-2026 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 7,480,300 | 0 |
| 03-Feb-2026 | 1,110.00 | 1,160.00 | 1,095.00 | 1,140.00 | 4,981,100 | 0 |
| 02-Feb-2026 | 1,190.00 | 1,195.00 | 1,090.00 | 1,100.00 | 16,196,300 | 0 |
| 30-Jan-2026 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 7,413,800 | 0 |
| 29-Jan-2026 | 1,120.00 | 1,155.00 | 1,000.00 | 1,140.00 | 13,773,900 | 0 |
| 28-Jan-2026 | 1,165.00 | 1,200.00 | 1,105.00 | 1,125.00 | 16,669,600 | 0 |
| 27-Jan-2026 | 1,240.00 | 1,245.00 | 1,180.00 | 1,205.00 | 10,851,500 | 0 |
| 26-Jan-2026 | 1,225.00 | 1,240.00 | 1,205.00 | 1,235.00 | 15,368,100 | 0 |
| 23-Jan-2026 | 1,190.00 | 1,215.00 | 1,165.00 | 1,210.00 | 9,384,500 | 0 |
| 22-Jan-2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,190.00 | 9,135,400 | 0 |
| 21-Jan-2026 | 1,185.00 | 1,190.00 | 1,135.00 | 1,155.00 | 11,190,700 | 0 |
| 20-Jan-2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,185.00 | 6,618,800 | 0 |
| 19-Jan-2026 | 1,185.00 | 1,215.00 | 1,165.00 | 1,210.00 | 5,402,500 | 0 |
| 15-Jan-2026 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 6,140,300 | 0 |
| 14-Jan-2026 | 1,185.00 | 1,210.00 | 1,165.00 | 1,195.00 | 9,776,100 | 0 |
| 13-Jan-2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,185.00 | 9,132,900 | 0 |
| 12-Jan-2026 | 1,260.00 | 1,315.00 | 1,175.00 | 1,225.00 | 25,889,800 | 0 |
| 09-Jan-2026 | 1,255.00 | 1,265.00 | 1,215.00 | 1,240.00 | 4,824,000 | 0 |
| 08-Jan-2026 | 1,220.00 | 1,260.00 | 1,220.00 | 1,245.00 | 5,314,200 | 0 |
| 07-Jan-2026 | 1,255.00 | 1,265.00 | 1,215.00 | 1,245.00 | 10,882,100 | 0 |
| 06-Jan-2026 | 1,225.00 | 1,255.00 | 1,225.00 | 1,255.00 | 20,667,700 | 0 |
| 05-Jan-2026 | 1,170.00 | 1,220.00 | 1,150.00 | 1,220.00 | 11,813,300 | 0 |
| 02-Jan-2026 | 1,125.00 | 1,165.00 | 1,125.00 | 1,165.00 | 5,363,500 | 0 |
| 30-Dec-2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,125.00 | 5,644,500 | 0 |
| 29-Dec-2025 | 1,175.00 | 1,175.00 | 1,090.00 | 1,115.00 | 19,229,100 | 0 |
| 24-Dec-2025 | 1,185.00 | 1,185.00 | 1,145.00 | 1,175.00 | 7,604,800 | 0 |
| 23-Dec-2025 | 1,190.00 | 1,205.00 | 1,170.00 | 1,185.00 | 3,661,300 | 0 |
| 22-Dec-2025 | 1,180.00 | 1,210.00 | 1,160.00 | 1,190.00 | 12,002,600 | 0 |
| 19-Dec-2025 | 1,175.00 | 1,180.00 | 1,145.00 | 1,180.00 | 6,674,600 | 0 |
| 18-Dec-2025 | 1,155.00 | 1,180.00 | 1,150.00 | 1,165.00 | 3,657,900 | 0 |
| 17-Dec-2025 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 4,159,600 | 0 |
| 16-Dec-2025 | 1,165.00 | 1,195.00 | 1,165.00 | 1,180.00 | 2,939,600 | 0 |
| 15-Dec-2025 | 1,170.00 | 1,180.00 | 1,145.00 | 1,165.00 | 6,887,100 | 0 |
| 12-Dec-2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 5,825,500 | 0 |
| 11-Dec-2025 | 1,220.00 | 1,220.00 | 1,165.00 | 1,195.00 | 11,561,100 | 0 |
| 10-Dec-2025 | 1,170.00 | 1,225.00 | 1,170.00 | 1,220.00 | 14,743,000 | 0 |