| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 590.00 | 595.00 | 535.00 | 595.00 | 50,798,600 | 0 |
| 15-May-2026 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 14-May-2026 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 13-May-2026 | 575.00 | 630.00 | 565.00 | 600.00 | 48,014,300 | 0 |
| 12-May-2026 | 635.00 | 645.00 | 555.00 | 585.00 | 74,978,900 | 0 |
| 11-May-2026 | 580.00 | 650.00 | 575.00 | 630.00 | 124,120,600 | 0 |
| 08-May-2026 | 560.00 | 680.00 | 545.00 | 575.00 | 299,165,800 | 0 |
| 07-May-2026 | 545.00 | 575.00 | 520.00 | 555.00 | 77,028,400 | 0 |
| 06-May-2026 | 510.00 | 525.00 | 494.00 | 515.00 | 18,209,700 | 0 |
| 05-May-2026 | 480.00 | 515.00 | 466.00 | 496.00 | 27,369,800 | 0 |
| 04-May-2026 | 515.00 | 520.00 | 482.00 | 482.00 | 22,256,200 | 0 |
| 30-Apr-2026 | 500.00 | 515.00 | 480.00 | 500.00 | 31,217,700 | 0 |
| 29-Apr-2026 | 550.00 | 550.00 | 505.00 | 510.00 | 18,807,800 | 0 |
| 28-Apr-2026 | 520.00 | 540.00 | 490.00 | 540.00 | 30,930,700 | 0 |
| 27-Apr-2026 | 515.00 | 560.00 | 510.00 | 515.00 | 25,654,700 | 0 |
| 24-Apr-2026 | 585.00 | 595.00 | 515.00 | 525.00 | 66,075,100 | 0 |
| 23-Apr-2026 | 625.00 | 630.00 | 565.00 | 565.00 | 68,735,500 | 0 |
| 22-Apr-2026 | 565.00 | 665.00 | 550.00 | 620.00 | 228,274,600 | 0 |
| 21-Apr-2026 | 510.00 | 555.00 | 492.00 | 550.00 | 80,822,800 | 0 |
| 20-Apr-2026 | 620.00 | 620.00 | 505.00 | 510.00 | 277,782,300 | 0 |
| 17-Apr-2026 | 464.00 | 555.00 | 454.00 | 555.00 | 227,032,400 | 0 |
| 16-Apr-2026 | 442.00 | 458.00 | 426.00 | 446.00 | 53,473,300 | 0 |
| 15-Apr-2026 | 442.00 | 448.00 | 426.00 | 436.00 | 43,460,500 | 0 |
| 14-Apr-2026 | 448.00 | 454.00 | 422.00 | 436.00 | 74,973,000 | 0 |
| 13-Apr-2026 | 406.00 | 480.00 | 402.00 | 442.00 | 88,878,800 | 0 |
| 10-Apr-2026 | 404.00 | 418.00 | 398.00 | 408.00 | 33,356,800 | 0 |
| 09-Apr-2026 | 406.00 | 408.00 | 400.00 | 402.00 | 12,290,400 | 0 |
| 08-Apr-2026 | 410.00 | 418.00 | 400.00 | 412.00 | 32,292,100 | 0 |
| 07-Apr-2026 | 402.00 | 418.00 | 392.00 | 400.00 | 17,328,200 | 0 |
| 06-Apr-2026 | 398.00 | 408.00 | 392.00 | 402.00 | 11,220,800 | 0 |
| 02-Apr-2026 | 418.00 | 418.00 | 396.00 | 396.00 | 21,295,600 | 0 |
| 01-Apr-2026 | 404.00 | 430.00 | 400.00 | 420.00 | 36,230,800 | 0 |
| 31-Mar-2026 | 408.00 | 412.00 | 392.00 | 402.00 | 10,372,000 | 0 |
| 30-Mar-2026 | 398.00 | 410.00 | 386.00 | 406.00 | 12,118,200 | 0 |
| 27-Mar-2026 | 424.00 | 424.00 | 400.00 | 404.00 | 9,130,400 | 0 |
| 26-Mar-2026 | 420.00 | 440.00 | 416.00 | 424.00 | 20,953,200 | 0 |
| 25-Mar-2026 | 408.00 | 422.00 | 394.00 | 420.00 | 14,388,600 | 0 |
| 17-Mar-2026 | 400.00 | 408.00 | 382.00 | 404.00 | 19,440,600 | 0 |
| 16-Mar-2026 | 392.00 | 408.00 | 364.00 | 388.00 | 17,282,300 | 0 |
| 13-Mar-2026 | 414.00 | 420.00 | 384.00 | 390.00 | 22,319,000 | 0 |
| 12-Mar-2026 | 436.00 | 450.00 | 404.00 | 416.00 | 23,225,200 | 0 |
| 11-Mar-2026 | 424.00 | 460.00 | 420.00 | 438.00 | 23,405,100 | 0 |
| 10-Mar-2026 | 424.00 | 428.00 | 400.00 | 422.00 | 18,193,500 | 0 |
| 09-Mar-2026 | 414.00 | 440.00 | 404.00 | 406.00 | 20,228,400 | 0 |
| 06-Mar-2026 | 500.00 | 500.00 | 462.00 | 468.00 | 13,618,700 | 0 |
| 05-Mar-2026 | 472.00 | 515.00 | 472.00 | 515.00 | 16,677,200 | 0 |
| 04-Mar-2026 | 492.00 | 492.00 | 450.00 | 460.00 | 26,211,100 | 0 |
| 03-Mar-2026 | 492.00 | 515.00 | 490.00 | 494.00 | 13,079,100 | 0 |
| 02-Mar-2026 | 535.00 | 550.00 | 494.00 | 500.00 | 30,808,300 | 0 |
| 27-Feb-2026 | 555.00 | 575.00 | 530.00 | 560.00 | 17,073,500 | 0 |
| 26-Feb-2026 | 610.00 | 645.00 | 560.00 | 560.00 | 37,987,000 | 0 |
| 25-Feb-2026 | 585.00 | 620.00 | 585.00 | 610.00 | 15,856,400 | 0 |
| 24-Feb-2026 | 620.00 | 620.00 | 570.00 | 585.00 | 29,957,400 | 0 |
| 23-Feb-2026 | 615.00 | 640.00 | 595.00 | 615.00 | 22,702,600 | 0 |
| 20-Feb-2026 | 665.00 | 670.00 | 625.00 | 625.00 | 23,714,200 | 0 |
| 19-Feb-2026 | 690.00 | 720.00 | 655.00 | 660.00 | 31,020,500 | 0 |
| 18-Feb-2026 | 660.00 | 695.00 | 650.00 | 675.00 | 24,159,900 | 0 |
| 13-Feb-2026 | 685.00 | 690.00 | 660.00 | 670.00 | 9,214,300 | 0 |
| 12-Feb-2026 | 715.00 | 730.00 | 685.00 | 685.00 | 13,130,100 | 0 |
| 11-Feb-2026 | 685.00 | 730.00 | 685.00 | 705.00 | 15,030,600 | 0 |
| 10-Feb-2026 | 680.00 | 700.00 | 660.00 | 685.00 | 11,570,700 | 0 |
| 09-Feb-2026 | 640.00 | 680.00 | 625.00 | 675.00 | 6,348,500 | 0 |
| 06-Feb-2026 | 660.00 | 700.00 | 630.00 | 640.00 | 14,898,600 | 0 |
| 05-Feb-2026 | 670.00 | 715.00 | 660.00 | 705.00 | 7,449,100 | 0 |
| 04-Feb-2026 | 795.00 | 795.00 | 685.00 | 700.00 | 18,361,200 | 0 |
| 03-Feb-2026 | 575.00 | 750.00 | 575.00 | 740.00 | 27,749,700 | 0 |
| 02-Feb-2026 | 735.00 | 755.00 | 640.00 | 640.00 | 27,369,400 | 0 |
| 30-Jan-2026 | 855.00 | 855.00 | 730.00 | 750.00 | 27,780,100 | 0 |
| 29-Jan-2026 | 750.00 | 805.00 | 680.00 | 800.00 | 46,562,400 | 0 |
| 28-Jan-2026 | 745.00 | 910.00 | 745.00 | 795.00 | 59,348,900 | 0 |
| 27-Jan-2026 | 875.00 | 895.00 | 830.00 | 875.00 | 19,998,000 | 0 |
| 26-Jan-2026 | 970.00 | 1,040.00 | 870.00 | 880.00 | 63,489,400 | 0 |
| 23-Jan-2026 | 990.00 | 990.00 | 880.00 | 940.00 | 40,723,500 | 0 |
| 22-Jan-2026 | 965.00 | 1,030.00 | 960.00 | 980.00 | 40,556,300 | 0 |
| 21-Jan-2026 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 42,788,300 | 0 |
| 20-Jan-2026 | 1,020.00 | 1,040.00 | 990.00 | 1,020.00 | 29,090,100 | 0 |
| 19-Jan-2026 | 1,080.00 | 1,090.00 | 995.00 | 1,020.00 | 42,435,500 | 0 |
| 15-Jan-2026 | 1,110.00 | 1,145.00 | 1,055.00 | 1,075.00 | 26,167,800 | 0 |
| 14-Jan-2026 | 1,080.00 | 1,105.00 | 1,030.00 | 1,090.00 | 20,630,300 | 0 |
| 13-Jan-2026 | 1,135.00 | 1,190.00 | 1,045.00 | 1,055.00 | 44,112,900 | 0 |
| 12-Jan-2026 | 1,175.00 | 1,175.00 | 1,030.00 | 1,095.00 | 52,288,900 | 0 |
| 09-Jan-2026 | 1,165.00 | 1,205.00 | 1,140.00 | 1,150.00 | 36,233,600 | 0 |
| 08-Jan-2026 | 1,145.00 | 1,260.00 | 1,120.00 | 1,150.00 | 92,371,400 | 0 |
| 07-Jan-2026 | 1,125.00 | 1,145.00 | 1,065.00 | 1,115.00 | 54,682,000 | 0 |
| 06-Jan-2026 | 1,180.00 | 1,190.00 | 1,115.00 | 1,135.00 | 44,881,100 | 0 |
| 05-Jan-2026 | 1,090.00 | 1,315.00 | 1,065.00 | 1,190.00 | 117,656,500 | 0 |
| 02-Jan-2026 | 1,070.00 | 1,115.00 | 1,050.00 | 1,090.00 | 24,670,500 | 0 |
| 30-Dec-2025 | 1,105.00 | 1,125.00 | 1,050.00 | 1,070.00 | 18,926,200 | 0 |
| 29-Dec-2025 | 1,020.00 | 1,120.00 | 980.00 | 1,080.00 | 32,350,500 | 0 |
| 24-Dec-2025 | 1,115.00 | 1,115.00 | 1,015.00 | 1,020.00 | 30,355,800 | 0 |
| 23-Dec-2025 | 1,075.00 | 1,160.00 | 1,000.00 | 1,115.00 | 61,086,100 | 0 |
| 22-Dec-2025 | 935.00 | 1,080.00 | 855.00 | 1,055.00 | 98,967,900 | 0 |
| 19-Dec-2025 | 1,120.00 | 1,125.00 | 935.00 | 935.00 | 98,213,100 | 0 |
| 18-Dec-2025 | 1,115.00 | 1,200.00 | 1,090.00 | 1,095.00 | 83,170,300 | 0 |
| 17-Dec-2025 | 1,140.00 | 1,210.00 | 1,070.00 | 1,110.00 | 107,055,000 | 0 |
| 16-Dec-2025 | 1,230.00 | 1,280.00 | 1,035.00 | 1,110.00 | 207,855,900 | 0 |
| 15-Dec-2025 | 1,205.00 | 1,330.00 | 1,080.00 | 1,215.00 | 166,622,700 | 0 |
| 12-Dec-2025 | 1,550.00 | 1,595.00 | 1,260.00 | 1,260.00 | 193,052,600 | 0 |
| 11-Dec-2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 | 0 |
| 10-Dec-2025 | 1,360.00 | 1,505.00 | 1,310.00 | 1,480.00 | 291,881,800 | 0 |