| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 765.00 | 770.00 | 655.00 | 695.00 | 10,201,600 | 0 |
| 15-May-2026 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 14-May-2026 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 13-May-2026 | 760.00 | 765.00 | 730.00 | 765.00 | 3,789,300 | 0 |
| 12-May-2026 | 805.00 | 805.00 | 740.00 | 760.00 | 4,328,800 | 0 |
| 11-May-2026 | 805.00 | 815.00 | 765.00 | 805.00 | 26,049,900 | 0 |
| 08-May-2026 | 810.00 | 815.00 | 775.00 | 805.00 | 26,927,000 | 0 |
| 07-May-2026 | 830.00 | 830.00 | 785.00 | 805.00 | 26,137,800 | 0 |
| 06-May-2026 | 810.00 | 850.00 | 795.00 | 810.00 | 29,239,600 | 0 |
| 05-May-2026 | 815.00 | 820.00 | 780.00 | 805.00 | 27,079,400 | 0 |
| 04-May-2026 | 825.00 | 845.00 | 770.00 | 805.00 | 25,355,800 | 0 |
| 30-Apr-2026 | 865.00 | 865.00 | 770.00 | 810.00 | 18,211,700 | 0 |
| 29-Apr-2026 | 895.00 | 895.00 | 830.00 | 855.00 | 13,373,300 | 0 |
| 28-Apr-2026 | 895.00 | 905.00 | 870.00 | 885.00 | 21,461,400 | 0 |
| 27-Apr-2026 | 915.00 | 935.00 | 865.00 | 885.00 | 22,831,300 | 0 |
| 24-Apr-2026 | 1,015.00 | 1,060.00 | 915.00 | 920.00 | 27,450,000 | 0 |
| 23-Apr-2026 | 1,025.00 | 1,030.00 | 955.00 | 1,010.00 | 24,914,300 | 0 |
| 22-Apr-2026 | 935.00 | 1,035.00 | 930.00 | 1,025.00 | 32,649,500 | 0 |
| 21-Apr-2026 | 910.00 | 945.00 | 885.00 | 935.00 | 27,267,300 | 0 |
| 20-Apr-2026 | 910.00 | 970.00 | 890.00 | 900.00 | 23,632,300 | 0 |
| 17-Apr-2026 | 910.00 | 915.00 | 880.00 | 910.00 | 24,583,400 | 0 |
| 16-Apr-2026 | 910.00 | 930.00 | 830.00 | 900.00 | 24,760,600 | 0 |
| 15-Apr-2026 | 835.00 | 960.00 | 820.00 | 900.00 | 38,599,400 | 0 |
| 14-Apr-2026 | 785.00 | 830.00 | 765.00 | 830.00 | 29,888,300 | 0 |
| 13-Apr-2026 | 720.00 | 780.00 | 680.00 | 775.00 | 35,953,200 | 0 |
| 10-Apr-2026 | 710.00 | 745.00 | 705.00 | 710.00 | 30,491,500 | 0 |
| 09-Apr-2026 | 705.00 | 730.00 | 660.00 | 705.00 | 35,388,900 | 0 |
| 08-Apr-2026 | 660.00 | 710.00 | 650.00 | 700.00 | 33,446,200 | 0 |
| 07-Apr-2026 | 750.00 | 750.00 | 650.00 | 660.00 | 21,486,700 | 0 |
| 06-Apr-2026 | 780.00 | 785.00 | 690.00 | 735.00 | 28,073,400 | 0 |
| 02-Apr-2026 | 930.00 | 930.00 | 800.00 | 800.00 | 26,897,900 | 0 |
| 01-Apr-2026 | 955.00 | 960.00 | 920.00 | 940.00 | 26,699,500 | 0 |
| 31-Mar-2026 | 980.00 | 980.00 | 925.00 | 940.00 | 22,388,700 | 0 |
| 30-Mar-2026 | 940.00 | 960.00 | 890.00 | 960.00 | 27,356,900 | 0 |
| 27-Mar-2026 | 915.00 | 945.00 | 900.00 | 940.00 | 25,248,100 | 0 |
| 26-Mar-2026 | 955.00 | 955.00 | 890.00 | 905.00 | 22,531,500 | 0 |
| 25-Mar-2026 | 900.00 | 945.00 | 870.00 | 940.00 | 25,804,000 | 0 |
| 17-Mar-2026 | 900.00 | 925.00 | 875.00 | 895.00 | 22,442,300 | 0 |
| 16-Mar-2026 | 900.00 | 905.00 | 830.00 | 895.00 | 25,033,500 | 0 |
| 13-Mar-2026 | 955.00 | 955.00 | 870.00 | 895.00 | 26,419,300 | 0 |
| 12-Mar-2026 | 980.00 | 980.00 | 925.00 | 940.00 | 23,409,800 | 0 |
| 11-Mar-2026 | 975.00 | 1,010.00 | 940.00 | 970.00 | 23,666,000 | 0 |
| 10-Mar-2026 | 960.00 | 985.00 | 920.00 | 965.00 | 23,657,600 | 0 |
| 09-Mar-2026 | 950.00 | 965.00 | 840.00 | 950.00 | 24,357,600 | 0 |
| 06-Mar-2026 | 975.00 | 975.00 | 900.00 | 960.00 | 23,642,200 | 0 |
| 05-Mar-2026 | 965.00 | 990.00 | 950.00 | 970.00 | 23,457,200 | 0 |
| 04-Mar-2026 | 1,010.00 | 1,010.00 | 900.00 | 955.00 | 21,278,600 | 0 |
| 03-Mar-2026 | 1,020.00 | 1,040.00 | 965.00 | 1,000.00 | 11,851,400 | 0 |
| 02-Mar-2026 | 1,000.00 | 1,110.00 | 975.00 | 1,015.00 | 16,448,000 | 0 |
| 27-Feb-2026 | 1,065.00 | 1,125.00 | 940.00 | 1,115.00 | 15,213,800 | 0 |
| 26-Feb-2026 | 1,175.00 | 1,180.00 | 1,050.00 | 1,060.00 | 24,195,800 | 0 |
| 25-Feb-2026 | 1,160.00 | 1,170.00 | 1,055.00 | 1,165.00 | 17,448,700 | 0 |
| 24-Feb-2026 | 1,195.00 | 1,210.00 | 1,100.00 | 1,150.00 | 23,992,200 | 0 |
| 23-Feb-2026 | 1,140.00 | 1,225.00 | 1,140.00 | 1,190.00 | 24,291,800 | 0 |
| 20-Feb-2026 | 1,260.00 | 1,270.00 | 1,110.00 | 1,135.00 | 29,329,600 | 0 |
| 19-Feb-2026 | 1,055.00 | 1,300.00 | 1,020.00 | 1,255.00 | 73,380,700 | 0 |
| 18-Feb-2026 | 880.00 | 1,050.00 | 875.00 | 1,045.00 | 34,052,400 | 0 |
| 13-Feb-2026 | 865.00 | 880.00 | 850.00 | 865.00 | 24,082,600 | 0 |
| 12-Feb-2026 | 910.00 | 910.00 | 850.00 | 885.00 | 12,082,600 | 0 |
| 11-Feb-2026 | 875.00 | 910.00 | 845.00 | 895.00 | 14,944,700 | 0 |
| 10-Feb-2026 | 940.00 | 945.00 | 850.00 | 875.00 | 25,100,800 | 0 |
| 09-Feb-2026 | 815.00 | 950.00 | 780.00 | 940.00 | 23,836,700 | 0 |
| 06-Feb-2026 | 930.00 | 930.00 | 800.00 | 805.00 | 10,707,100 | 0 |
| 05-Feb-2026 | 945.00 | 1,075.00 | 895.00 | 930.00 | 22,249,700 | 0 |
| 04-Feb-2026 | 1,095.00 | 1,155.00 | 930.00 | 950.00 | 25,098,600 | 0 |
| 03-Feb-2026 | 1,085.00 | 1,170.00 | 1,085.00 | 1,085.00 | 57,136,200 | 0 |
| 02-Feb-2026 | 1,280.00 | 1,500.00 | 1,275.00 | 1,275.00 | 7,809,300 | 0 |
| 30-Jan-2026 | 1,425.00 | 1,545.00 | 1,425.00 | 1,500.00 | 46,097,000 | 0 |
| 29-Jan-2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,892,700 | 0 |
| 28-Jan-2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,510,900 | 0 |
| 27-Jan-2026 | 2,100.00 | 2,180.00 | 2,000.00 | 2,180.00 | 9,084,300 | 0 |
| 26-Jan-2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 7,733,300 | 0 |
| 23-Jan-2026 | 1,655.00 | 1,820.00 | 1,495.00 | 1,820.00 | 8,566,100 | 0 |
| 22-Jan-2026 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 9,912,300 | 0 |
| 21-Jan-2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 16,317,700 | 0 |
| 20-Jan-2026 | 1,250.00 | 1,375.00 | 1,250.00 | 1,375.00 | 12,284,100 | 0 |
| 19-Jan-2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 15-Jan-2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 14-Jan-2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 13-Jan-2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 12-Jan-2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 09-Jan-2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 08-Jan-2026 | 1,035.00 | 1,285.00 | 1,035.00 | 1,250.00 | 61,929,200 | 0 |
| 07-Jan-2026 | 1,005.00 | 1,045.00 | 930.00 | 1,030.00 | 26,389,200 | 0 |
| 06-Jan-2026 | 955.00 | 1,015.00 | 950.00 | 1,000.00 | 23,587,500 | 0 |
| 05-Jan-2026 | 930.00 | 995.00 | 915.00 | 950.00 | 21,851,200 | 0 |
| 02-Jan-2026 | 925.00 | 925.00 | 925.00 | 925.00 | 0 | 0 |
| 30-Dec-2025 | 810.00 | 940.00 | 810.00 | 925.00 | 21,460,100 | 0 |
| 29-Dec-2025 | 760.00 | 815.00 | 745.00 | 805.00 | 15,609,800 | 0 |
| 24-Dec-2025 | 730.00 | 780.00 | 715.00 | 760.00 | 12,733,400 | 0 |
| 23-Dec-2025 | 710.00 | 740.00 | 700.00 | 725.00 | 8,920,700 | 0 |
| 22-Dec-2025 | 680.00 | 705.00 | 665.00 | 700.00 | 10,145,300 | 0 |
| 19-Dec-2025 | 705.00 | 710.00 | 680.00 | 680.00 | 6,100,000 | 0 |
| 18-Dec-2025 | 690.00 | 710.00 | 685.00 | 700.00 | 10,568,400 | 0 |
| 17-Dec-2025 | 700.00 | 710.00 | 670.00 | 690.00 | 5,451,800 | 0 |
| 16-Dec-2025 | 705.00 | 715.00 | 680.00 | 700.00 | 7,603,400 | 0 |
| 15-Dec-2025 | 695.00 | 715.00 | 630.00 | 700.00 | 15,530,100 | 0 |
| 12-Dec-2025 | 685.00 | 710.00 | 680.00 | 690.00 | 31,435,400 | 0 |
| 11-Dec-2025 | 745.00 | 755.00 | 680.00 | 685.00 | 16,327,900 | 0 |
| 10-Dec-2025 | 695.00 | 745.00 | 695.00 | 740.00 | 22,384,600 | 0 |