| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 488.00 | 488.00 | 414.00 | 418.00 | 2,790,500 | 0 |
| 15-May-2026 | 486.00 | 486.00 | 486.00 | 486.00 | 0 | 0 |
| 14-May-2026 | 486.00 | 486.00 | 486.00 | 486.00 | 0 | 0 |
| 13-May-2026 | 464.00 | 510.00 | 464.00 | 486.00 | 1,604,000 | 0 |
| 12-May-2026 | 560.00 | 600.00 | 510.00 | 510.00 | 1,247,000 | 0 |
| 11-May-2026 | 595.00 | 595.00 | 525.00 | 560.00 | 586,200 | 0 |
| 08-May-2026 | 630.00 | 630.00 | 600.00 | 600.00 | 1,166,900 | 0 |
| 07-May-2026 | 625.00 | 635.00 | 605.00 | 635.00 | 1,427,500 | 0 |
| 06-May-2026 | 600.00 | 630.00 | 585.00 | 630.00 | 1,269,800 | 0 |
| 05-May-2026 | 600.00 | 610.00 | 590.00 | 600.00 | 882,700 | 0 |
| 04-May-2026 | 580.00 | 640.00 | 560.00 | 640.00 | 1,435,500 | 0 |
| 30-Apr-2026 | 585.00 | 590.00 | 565.00 | 580.00 | 743,000 | 0 |
| 29-Apr-2026 | 600.00 | 600.00 | 575.00 | 575.00 | 965,500 | 0 |
| 28-Apr-2026 | 570.00 | 620.00 | 555.00 | 620.00 | 906,600 | 0 |
| 27-Apr-2026 | 560.00 | 600.00 | 550.00 | 565.00 | 901,200 | 0 |
| 24-Apr-2026 | 565.00 | 570.00 | 515.00 | 560.00 | 1,292,300 | 0 |
| 23-Apr-2026 | 605.00 | 615.00 | 565.00 | 565.00 | 1,362,800 | 0 |
| 22-Apr-2026 | 575.00 | 615.00 | 565.00 | 605.00 | 1,993,300 | 0 |
| 21-Apr-2026 | 520.00 | 565.00 | 500.00 | 555.00 | 2,154,100 | 0 |
| 20-Apr-2026 | 540.00 | 540.00 | 515.00 | 520.00 | 233,700 | 0 |
| 17-Apr-2026 | 530.00 | 560.00 | 530.00 | 540.00 | 743,100 | 0 |
| 16-Apr-2026 | 525.00 | 535.00 | 515.00 | 530.00 | 336,100 | 0 |
| 15-Apr-2026 | 515.00 | 525.00 | 510.00 | 525.00 | 372,400 | 0 |
| 14-Apr-2026 | 500.00 | 520.00 | 496.00 | 515.00 | 559,200 | 0 |
| 13-Apr-2026 | 500.00 | 500.00 | 490.00 | 500.00 | 196,900 | 0 |
| 10-Apr-2026 | 510.00 | 510.00 | 492.00 | 492.00 | 790,100 | 0 |
| 09-Apr-2026 | 510.00 | 515.00 | 500.00 | 505.00 | 157,500 | 0 |
| 08-Apr-2026 | 488.00 | 510.00 | 486.00 | 505.00 | 136,800 | 0 |
| 07-Apr-2026 | 510.00 | 510.00 | 488.00 | 510.00 | 218,200 | 0 |
| 06-Apr-2026 | 520.00 | 520.00 | 490.00 | 500.00 | 300,800 | 0 |
| 02-Apr-2026 | 520.00 | 535.00 | 510.00 | 520.00 | 669,300 | 0 |
| 01-Apr-2026 | 500.00 | 520.00 | 490.00 | 520.00 | 973,400 | 0 |
| 31-Mar-2026 | 426.00 | 530.00 | 420.00 | 530.00 | 880,100 | 0 |
| 30-Mar-2026 | 430.00 | 430.00 | 422.00 | 426.00 | 233,300 | 0 |
| 27-Mar-2026 | 430.00 | 432.00 | 420.00 | 424.00 | 1,431,300 | 0 |
| 26-Mar-2026 | 460.00 | 460.00 | 426.00 | 426.00 | 265,200 | 0 |
| 25-Mar-2026 | 430.00 | 450.00 | 422.00 | 430.00 | 1,226,900 | 0 |
| 17-Mar-2026 | 452.00 | 452.00 | 430.00 | 430.00 | 352,200 | 0 |
| 16-Mar-2026 | 440.00 | 440.00 | 410.00 | 430.00 | 635,800 | 0 |
| 13-Mar-2026 | 460.00 | 462.00 | 430.00 | 440.00 | 581,800 | 0 |
| 12-Mar-2026 | 480.00 | 480.00 | 440.00 | 450.00 | 2,250,900 | 0 |
| 11-Mar-2026 | 510.00 | 515.00 | 474.00 | 480.00 | 1,137,000 | 0 |
| 10-Mar-2026 | 482.00 | 510.00 | 478.00 | 510.00 | 1,204,300 | 0 |
| 09-Mar-2026 | 500.00 | 500.00 | 464.00 | 482.00 | 1,672,000 | 0 |
| 06-Mar-2026 | 505.00 | 510.00 | 486.00 | 500.00 | 833,800 | 0 |
| 05-Mar-2026 | 496.00 | 520.00 | 496.00 | 498.00 | 356,400 | 0 |
| 04-Mar-2026 | 520.00 | 525.00 | 492.00 | 496.00 | 2,465,600 | 0 |
| 03-Mar-2026 | 565.00 | 565.00 | 515.00 | 520.00 | 1,022,300 | 0 |
| 02-Mar-2026 | 570.00 | 570.00 | 505.00 | 565.00 | 3,377,400 | 0 |
| 27-Feb-2026 | 605.00 | 605.00 | 575.00 | 575.00 | 1,726,100 | 0 |
| 26-Feb-2026 | 605.00 | 615.00 | 590.00 | 605.00 | 1,094,200 | 0 |
| 25-Feb-2026 | 610.00 | 610.00 | 590.00 | 605.00 | 598,200 | 0 |
| 24-Feb-2026 | 610.00 | 610.00 | 585.00 | 610.00 | 1,538,500 | 0 |
| 23-Feb-2026 | 610.00 | 620.00 | 600.00 | 610.00 | 1,369,200 | 0 |
| 20-Feb-2026 | 620.00 | 620.00 | 600.00 | 610.00 | 711,900 | 0 |
| 19-Feb-2026 | 625.00 | 630.00 | 600.00 | 615.00 | 1,977,500 | 0 |
| 18-Feb-2026 | 635.00 | 635.00 | 620.00 | 620.00 | 1,203,200 | 0 |
| 13-Feb-2026 | 620.00 | 635.00 | 605.00 | 630.00 | 901,100 | 0 |
| 12-Feb-2026 | 640.00 | 640.00 | 610.00 | 615.00 | 1,504,200 | 0 |
| 11-Feb-2026 | 625.00 | 655.00 | 620.00 | 635.00 | 1,344,600 | 0 |
| 10-Feb-2026 | 630.00 | 630.00 | 605.00 | 625.00 | 674,100 | 0 |
| 09-Feb-2026 | 590.00 | 630.00 | 585.00 | 620.00 | 1,458,300 | 0 |
| 06-Feb-2026 | 615.00 | 630.00 | 585.00 | 590.00 | 1,857,600 | 0 |
| 05-Feb-2026 | 645.00 | 650.00 | 610.00 | 630.00 | 2,022,000 | 0 |
| 04-Feb-2026 | 610.00 | 650.00 | 600.00 | 645.00 | 1,601,000 | 0 |
| 03-Feb-2026 | 605.00 | 615.00 | 570.00 | 610.00 | 1,123,700 | 0 |
| 02-Feb-2026 | 650.00 | 650.00 | 585.00 | 585.00 | 2,787,800 | 0 |
| 30-Jan-2026 | 620.00 | 650.00 | 595.00 | 650.00 | 7,963,200 | 0 |
| 29-Jan-2026 | 660.00 | 660.00 | 565.00 | 610.00 | 3,746,000 | 0 |
| 28-Jan-2026 | 690.00 | 690.00 | 645.00 | 660.00 | 4,799,200 | 0 |
| 27-Jan-2026 | 650.00 | 690.00 | 630.00 | 690.00 | 7,336,400 | 0 |
| 26-Jan-2026 | 750.00 | 750.00 | 650.00 | 655.00 | 11,700,200 | 0 |
| 23-Jan-2026 | 795.00 | 795.00 | 750.00 | 750.00 | 8,304,200 | 0 |
| 22-Jan-2026 | 855.00 | 865.00 | 790.00 | 800.00 | 17,887,800 | 0 |
| 21-Jan-2026 | 920.00 | 925.00 | 835.00 | 840.00 | 9,643,800 | 0 |
| 20-Jan-2026 | 985.00 | 1,000.00 | 930.00 | 930.00 | 7,714,300 | 0 |
| 19-Jan-2026 | 960.00 | 1,000.00 | 940.00 | 965.00 | 7,010,100 | 0 |
| 15-Jan-2026 | 995.00 | 995.00 | 950.00 | 960.00 | 7,608,300 | 0 |
| 14-Jan-2026 | 1,045.00 | 1,045.00 | 965.00 | 1,015.00 | 11,766,800 | 0 |
| 13-Jan-2026 | 1,000.00 | 1,060.00 | 990.00 | 1,045.00 | 8,680,100 | 0 |
| 12-Jan-2026 | 1,020.00 | 1,025.00 | 980.00 | 995.00 | 6,219,300 | 0 |
| 09-Jan-2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 5,688,600 | 0 |
| 08-Jan-2026 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 5,459,500 | 0 |
| 07-Jan-2026 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 5,027,900 | 0 |
| 06-Jan-2026 | 1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 5,771,700 | 0 |
| 05-Jan-2026 | 975.00 | 1,125.00 | 950.00 | 1,080.00 | 13,247,000 | 0 |
| 02-Jan-2026 | 955.00 | 980.00 | 945.00 | 970.00 | 6,181,900 | 0 |
| 30-Dec-2025 | 960.00 | 960.00 | 940.00 | 950.00 | 5,412,000 | 0 |
| 29-Dec-2025 | 925.00 | 965.00 | 910.00 | 945.00 | 6,930,500 | 0 |
| 24-Dec-2025 | 925.00 | 925.00 | 910.00 | 920.00 | 4,963,500 | 0 |
| 23-Dec-2025 | 925.00 | 930.00 | 910.00 | 925.00 | 5,879,500 | 0 |
| 22-Dec-2025 | 940.00 | 950.00 | 910.00 | 925.00 | 6,058,100 | 0 |
| 19-Dec-2025 | 920.00 | 935.00 | 910.00 | 930.00 | 5,861,900 | 0 |
| 18-Dec-2025 | 945.00 | 945.00 | 915.00 | 920.00 | 6,339,200 | 0 |
| 17-Dec-2025 | 940.00 | 945.00 | 915.00 | 945.00 | 5,850,400 | 0 |
| 16-Dec-2025 | 960.00 | 970.00 | 900.00 | 940.00 | 5,782,100 | 0 |
| 15-Dec-2025 | 925.00 | 1,015.00 | 920.00 | 960.00 | 10,125,500 | 0 |
| 12-Dec-2025 | 940.00 | 940.00 | 915.00 | 925.00 | 5,213,600 | 0 |
| 11-Dec-2025 | 940.00 | 940.00 | 910.00 | 940.00 | 4,110,600 | 0 |
| 10-Dec-2025 | 940.00 | 940.00 | 925.00 | 940.00 | 4,569,500 | 0 |