| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,840.00 | 2,950.00 | 2,530.00 | 2,810.00 | 1,936,900 | 0 |
| 15-May-2026 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0 | 0 |
| 14-May-2026 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0 | 0 |
| 13-May-2026 | 2,740.00 | 2,810.00 | 2,580.00 | 2,810.00 | 419,000 | 0 |
| 12-May-2026 | 2,330.00 | 2,560.00 | 2,250.00 | 2,560.00 | 675,600 | 0 |
| 11-May-2026 | 2,480.00 | 2,700.00 | 2,240.00 | 2,330.00 | 1,677,300 | 0 |
| 08-May-2026 | 2,500.00 | 2,520.00 | 2,480.00 | 2,480.00 | 1,128,900 | 0 |
| 07-May-2026 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 77,900 | 0 |
| 06-May-2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 170,300 | 0 |
| 05-May-2026 | 3,700.00 | 3,700.00 | 3,380.00 | 3,380.00 | 290,200 | 0 |
| 04-May-2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 508,700 | 0 |
| 30-Apr-2026 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 647,400 | 0 |
| 29-Apr-2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 347,400 | 0 |
| 28-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 27-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 24-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 23-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 22-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 21-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 20-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 17-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 16-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 15-Apr-2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 | 0 |
| 14-Apr-2026 | 2,650.00 | 2,850.00 | 2,650.00 | 2,820.00 | 6,872,200 | 0 |
| 13-Apr-2026 | 2,550.00 | 2,690.00 | 2,550.00 | 2,660.00 | 1,107,400 | 0 |
| 10-Apr-2026 | 2,570.00 | 2,750.00 | 2,570.00 | 2,670.00 | 1,517,400 | 0 |
| 09-Apr-2026 | 2,540.00 | 2,630.00 | 2,500.00 | 2,570.00 | 939,900 | 0 |
| 08-Apr-2026 | 2,590.00 | 2,670.00 | 2,400.00 | 2,630.00 | 2,195,900 | 0 |
| 07-Apr-2026 | 2,550.00 | 2,600.00 | 2,350.00 | 2,480.00 | 2,952,100 | 0 |
| 06-Apr-2026 | 2,700.00 | 2,700.00 | 2,460.00 | 2,560.00 | 3,113,100 | 0 |
| 02-Apr-2026 | 2,640.00 | 2,930.00 | 2,520.00 | 2,700.00 | 3,933,800 | 0 |
| 01-Apr-2026 | 2,450.00 | 2,690.00 | 2,250.00 | 2,690.00 | 2,343,200 | 0 |
| 31-Mar-2026 | 2,240.00 | 2,450.00 | 2,110.00 | 2,450.00 | 5,141,400 | 0 |
| 30-Mar-2026 | 2,030.00 | 2,230.00 | 1,940.00 | 2,230.00 | 11,977,000 | 0 |
| 27-Mar-2026 | 1,995.00 | 2,040.00 | 1,905.00 | 2,030.00 | 3,942,900 | 0 |
| 26-Mar-2026 | 2,000.00 | 2,130.00 | 1,950.00 | 2,010.00 | 2,332,800 | 0 |
| 25-Mar-2026 | 2,000.00 | 2,120.00 | 1,850.00 | 2,010.00 | 6,003,200 | 0 |
| 17-Mar-2026 | 2,090.00 | 2,100.00 | 1,970.00 | 2,030.00 | 3,360,800 | 0 |
| 16-Mar-2026 | 2,100.00 | 2,100.00 | 1,930.00 | 2,090.00 | 3,975,600 | 0 |
| 13-Mar-2026 | 2,000.00 | 2,100.00 | 1,820.00 | 2,100.00 | 6,439,300 | 0 |
| 12-Mar-2026 | 2,110.00 | 2,300.00 | 1,940.00 | 2,000.00 | 6,076,900 | 0 |
| 11-Mar-2026 | 1,925.00 | 2,110.00 | 1,925.00 | 2,110.00 | 5,181,000 | 0 |
| 10-Mar-2026 | 1,705.00 | 1,925.00 | 1,690.00 | 1,925.00 | 5,881,000 | 0 |
| 09-Mar-2026 | 1,870.00 | 2,000.00 | 1,700.00 | 1,750.00 | 3,308,800 | 0 |
| 06-Mar-2026 | 1,545.00 | 1,885.00 | 1,545.00 | 1,885.00 | 9,626,500 | 0 |
| 05-Mar-2026 | 1,560.00 | 1,715.00 | 1,560.00 | 1,715.00 | 6,373,100 | 0 |
| 04-Mar-2026 | 1,560.00 | 1,560.00 | 1,280.00 | 1,560.00 | 8,068,200 | 0 |
| 03-Mar-2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,230,200 | 0 |
| 02-Mar-2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,858,900 | 0 |
| 27-Feb-2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 491,600 | 0 |
| 26-Feb-2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 952,800 | 0 |
| 25-Feb-2026 | 980.00 | 980.00 | 970.00 | 980.00 | 1,299,100 | 0 |
| 24-Feb-2026 | 820.00 | 895.00 | 820.00 | 895.00 | 2,207,900 | 0 |
| 23-Feb-2026 | 815.00 | 815.00 | 815.00 | 815.00 | 1,953,200 | 0 |
| 20-Feb-2026 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 19-Feb-2026 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 18-Feb-2026 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 13-Feb-2026 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 12-Feb-2026 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 11-Feb-2026 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 10-Feb-2026 | 685.00 | 750.00 | 650.00 | 745.00 | 9,071,700 | 0 |
| 09-Feb-2026 | 635.00 | 685.00 | 620.00 | 685.00 | 2,140,200 | 0 |
| 06-Feb-2026 | 635.00 | 645.00 | 605.00 | 635.00 | 8,231,700 | 0 |
| 05-Feb-2026 | 640.00 | 670.00 | 620.00 | 635.00 | 416,000 | 0 |
| 04-Feb-2026 | 655.00 | 665.00 | 605.00 | 640.00 | 1,654,200 | 0 |
| 03-Feb-2026 | 650.00 | 675.00 | 620.00 | 660.00 | 1,908,300 | 0 |
| 02-Feb-2026 | 680.00 | 690.00 | 615.00 | 650.00 | 2,280,100 | 0 |
| 30-Jan-2026 | 675.00 | 695.00 | 630.00 | 680.00 | 1,435,100 | 0 |
| 29-Jan-2026 | 595.00 | 680.00 | 575.00 | 675.00 | 5,043,900 | 0 |
| 28-Jan-2026 | 675.00 | 675.00 | 620.00 | 635.00 | 10,665,100 | 0 |
| 27-Jan-2026 | 685.00 | 690.00 | 620.00 | 685.00 | 2,347,000 | 0 |
| 26-Jan-2026 | 700.00 | 705.00 | 670.00 | 685.00 | 875,100 | 0 |
| 23-Jan-2026 | 695.00 | 705.00 | 630.00 | 700.00 | 2,616,800 | 0 |
| 22-Jan-2026 | 710.00 | 720.00 | 640.00 | 700.00 | 3,666,800 | 0 |
| 21-Jan-2026 | 745.00 | 785.00 | 660.00 | 710.00 | 6,641,400 | 0 |
| 20-Jan-2026 | 715.00 | 715.00 | 715.00 | 715.00 | 0 | 0 |
| 19-Jan-2026 | 715.00 | 715.00 | 650.00 | 715.00 | 3,609,200 | 0 |
| 15-Jan-2026 | 650.00 | 650.00 | 630.00 | 650.00 | 7,059,400 | 0 |
| 14-Jan-2026 | 595.00 | 595.00 | 585.00 | 595.00 | 24,500,600 | 0 |
| 13-Jan-2026 | 545.00 | 545.00 | 545.00 | 545.00 | 731,600 | 0 |
| 12-Jan-2026 | 498.00 | 498.00 | 498.00 | 498.00 | 982,000 | 0 |
| 09-Jan-2026 | 454.00 | 454.00 | 454.00 | 454.00 | 113,900 | 0 |
| 08-Jan-2026 | 380.00 | 414.00 | 380.00 | 414.00 | 507,000 | 0 |
| 07-Jan-2026 | 378.00 | 378.00 | 360.00 | 378.00 | 726,800 | 0 |
| 06-Jan-2026 | 332.00 | 344.00 | 320.00 | 344.00 | 3,716,200 | 0 |
| 05-Jan-2026 | 290.00 | 314.00 | 286.00 | 314.00 | 4,317,000 | 0 |
| 02-Jan-2026 | 252.00 | 286.00 | 252.00 | 286.00 | 6,136,200 | 0 |
| 30-Dec-2025 | 288.00 | 288.00 | 246.00 | 260.00 | 91,492,800 | 0 |
| 29-Dec-2025 | 246.00 | 270.00 | 246.00 | 270.00 | 1,811,000 | 0 |
| 24-Dec-2025 | 258.00 | 260.00 | 232.00 | 246.00 | 111,200,200 | 0 |
| 23-Dec-2025 | 250.00 | 260.00 | 250.00 | 256.00 | 66,600 | 0 |
| 22-Dec-2025 | 250.00 | 268.00 | 250.00 | 254.00 | 137,200 | 0 |
| 19-Dec-2025 | 276.00 | 280.00 | 250.00 | 260.00 | 1,170,500 | 0 |
| 18-Dec-2025 | 294.00 | 294.00 | 268.00 | 274.00 | 926,400 | 0 |
| 17-Dec-2025 | 288.00 | 294.00 | 284.00 | 290.00 | 625,200 | 0 |
| 16-Dec-2025 | 298.00 | 300.00 | 286.00 | 288.00 | 787,900 | 0 |
| 15-Dec-2025 | 296.00 | 300.00 | 296.00 | 298.00 | 475,600 | 0 |
| 12-Dec-2025 | 300.00 | 302.00 | 292.00 | 296.00 | 451,100 | 0 |
| 11-Dec-2025 | 302.00 | 302.00 | 296.00 | 302.00 | 361,700 | 0 |
| 10-Dec-2025 | 300.00 | 310.00 | 292.00 | 302.00 | 760,400 | 0 |