| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 840.00 | 855.00 | 825.00 | 850.00 | 31,183,900 | 0 |
| 15-May-2026 | 840.00 | 840.00 | 840.00 | 840.00 | 0 | 0 |
| 14-May-2026 | 840.00 | 840.00 | 840.00 | 840.00 | 0 | 0 |
| 13-May-2026 | 835.00 | 855.00 | 830.00 | 840.00 | 14,737,200 | 0 |
| 12-May-2026 | 850.00 | 855.00 | 830.00 | 840.00 | 14,766,600 | 0 |
| 11-May-2026 | 835.00 | 850.00 | 820.00 | 840.00 | 18,306,000 | 0 |
| 08-May-2026 | 860.00 | 865.00 | 830.00 | 835.00 | 21,284,600 | 0 |
| 07-May-2026 | 865.00 | 875.00 | 850.00 | 860.00 | 15,780,500 | 0 |
| 06-May-2026 | 870.00 | 875.00 | 855.00 | 860.00 | 9,286,700 | 0 |
| 05-May-2026 | 850.00 | 880.00 | 840.00 | 865.00 | 21,413,300 | 0 |
| 04-May-2026 | 855.00 | 875.00 | 845.00 | 845.00 | 12,728,600 | 0 |
| 30-Apr-2026 | 885.00 | 890.00 | 840.00 | 855.00 | 106,220,400 | 0 |
| 29-Apr-2026 | 850.00 | 915.00 | 845.00 | 880.00 | 140,169,100 | 0 |
| 28-Apr-2026 | 830.00 | 850.00 | 825.00 | 835.00 | 22,613,300 | 0 |
| 27-Apr-2026 | 850.00 | 870.00 | 830.00 | 830.00 | 26,129,000 | 0 |
| 24-Apr-2026 | 880.00 | 880.00 | 850.00 | 855.00 | 26,063,000 | 0 |
| 23-Apr-2026 | 910.00 | 915.00 | 875.00 | 880.00 | 22,672,400 | 0 |
| 22-Apr-2026 | 885.00 | 920.00 | 880.00 | 905.00 | 25,853,500 | 0 |
| 21-Apr-2026 | 890.00 | 895.00 | 870.00 | 885.00 | 24,580,700 | 0 |
| 20-Apr-2026 | 915.00 | 915.00 | 890.00 | 890.00 | 21,687,300 | 0 |
| 17-Apr-2026 | 925.00 | 930.00 | 910.00 | 915.00 | 18,790,800 | 0 |
| 16-Apr-2026 | 910.00 | 930.00 | 900.00 | 925.00 | 30,363,200 | 0 |
| 15-Apr-2026 | 945.00 | 960.00 | 905.00 | 910.00 | 47,351,800 | 0 |
| 14-Apr-2026 | 925.00 | 970.00 | 925.00 | 925.00 | 57,321,300 | 0 |
| 13-Apr-2026 | 890.00 | 925.00 | 880.00 | 910.00 | 29,801,700 | 0 |
| 10-Apr-2026 | 900.00 | 950.00 | 895.00 | 895.00 | 48,651,300 | 0 |
| 09-Apr-2026 | 880.00 | 895.00 | 860.00 | 895.00 | 20,417,100 | 0 |
| 08-Apr-2026 | 870.00 | 890.00 | 860.00 | 885.00 | 24,059,200 | 0 |
| 07-Apr-2026 | 870.00 | 870.00 | 850.00 | 850.00 | 7,554,700 | 0 |
| 06-Apr-2026 | 850.00 | 870.00 | 850.00 | 865.00 | 12,097,600 | 0 |
| 02-Apr-2026 | 875.00 | 880.00 | 850.00 | 850.00 | 23,802,800 | 0 |
| 01-Apr-2026 | 870.00 | 895.00 | 860.00 | 890.00 | 54,632,700 | 0 |
| 31-Mar-2026 | 860.00 | 870.00 | 845.00 | 850.00 | 8,730,700 | 0 |
| 30-Mar-2026 | 850.00 | 860.00 | 840.00 | 860.00 | 11,850,000 | 0 |
| 27-Mar-2026 | 870.00 | 875.00 | 845.00 | 865.00 | 9,972,600 | 0 |
| 26-Mar-2026 | 910.00 | 920.00 | 865.00 | 865.00 | 17,921,600 | 0 |
| 25-Mar-2026 | 855.00 | 915.00 | 855.00 | 905.00 | 33,648,900 | 0 |
| 17-Mar-2026 | 850.00 | 855.00 | 840.00 | 855.00 | 18,642,100 | 0 |
| 16-Mar-2026 | 815.00 | 855.00 | 790.00 | 825.00 | 46,226,200 | 0 |
| 13-Mar-2026 | 830.00 | 850.00 | 805.00 | 815.00 | 37,444,700 | 0 |
| 12-Mar-2026 | 850.00 | 870.00 | 830.00 | 830.00 | 22,241,100 | 0 |
| 11-Mar-2026 | 885.00 | 900.00 | 850.00 | 850.00 | 101,974,900 | 0 |
| 10-Mar-2026 | 875.00 | 885.00 | 850.00 | 865.00 | 28,243,000 | 0 |
| 09-Mar-2026 | 825.00 | 865.00 | 810.00 | 845.00 | 65,745,000 | 0 |
| 06-Mar-2026 | 895.00 | 905.00 | 860.00 | 875.00 | 48,744,700 | 0 |
| 05-Mar-2026 | 920.00 | 930.00 | 900.00 | 905.00 | 42,461,900 | 0 |
| 04-Mar-2026 | 975.00 | 985.00 | 875.00 | 885.00 | 184,261,700 | 0 |
| 03-Mar-2026 | 1,025.00 | 1,040.00 | 985.00 | 985.00 | 75,177,700 | 0 |
| 02-Mar-2026 | 1,005.00 | 1,060.00 | 995.00 | 1,020.00 | 134,861,300 | 0 |
| 27-Feb-2026 | 1,035.00 | 1,065.00 | 1,000.00 | 1,055.00 | 55,665,200 | 0 |
| 26-Feb-2026 | 1,070.00 | 1,080.00 | 1,020.00 | 1,045.00 | 104,124,400 | 0 |
| 25-Feb-2026 | 1,020.00 | 1,070.00 | 1,020.00 | 1,060.00 | 59,570,700 | 0 |
| 24-Feb-2026 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 88,145,400 | 0 |
| 23-Feb-2026 | 1,095.00 | 1,125.00 | 1,060.00 | 1,070.00 | 142,887,100 | 0 |
| 20-Feb-2026 | 1,020.00 | 1,080.00 | 995.00 | 1,050.00 | 95,451,700 | 0 |
| 19-Feb-2026 | 1,035.00 | 1,035.00 | 990.00 | 1,020.00 | 67,486,400 | 0 |
| 18-Feb-2026 | 935.00 | 1,040.00 | 935.00 | 1,015.00 | 91,175,900 | 0 |
| 13-Feb-2026 | 940.00 | 965.00 | 930.00 | 955.00 | 34,887,900 | 0 |
| 12-Feb-2026 | 960.00 | 975.00 | 940.00 | 940.00 | 32,463,300 | 0 |
| 11-Feb-2026 | 945.00 | 975.00 | 945.00 | 960.00 | 51,175,300 | 0 |
| 10-Feb-2026 | 935.00 | 965.00 | 930.00 | 940.00 | 55,527,600 | 0 |
| 09-Feb-2026 | 905.00 | 1,010.00 | 890.00 | 935.00 | 216,188,200 | 0 |
| 06-Feb-2026 | 885.00 | 920.00 | 850.00 | 890.00 | 244,638,100 | 0 |
| 05-Feb-2026 | 915.00 | 975.00 | 915.00 | 930.00 | 198,723,600 | 0 |
| 04-Feb-2026 | 905.00 | 925.00 | 885.00 | 905.00 | 238,339,300 | 0 |
| 03-Feb-2026 | 825.00 | 915.00 | 820.00 | 895.00 | 418,972,000 | 0 |
| 02-Feb-2026 | 930.00 | 930.00 | 795.00 | 830.00 | 181,011,600 | 0 |
| 30-Jan-2026 | 940.00 | 980.00 | 925.00 | 930.00 | 118,375,200 | 0 |
| 29-Jan-2026 | 975.00 | 985.00 | 820.00 | 935.00 | 184,822,400 | 0 |
| 28-Jan-2026 | 880.00 | 1,020.00 | 880.00 | 960.00 | 251,059,300 | 0 |
| 27-Jan-2026 | 1,035.00 | 1,060.00 | 970.00 | 1,035.00 | 124,416,800 | 0 |
| 26-Jan-2026 | 1,115.00 | 1,115.00 | 1,030.00 | 1,035.00 | 76,357,200 | 0 |
| 23-Jan-2026 | 1,130.00 | 1,135.00 | 1,060.00 | 1,115.00 | 69,236,800 | 0 |
| 22-Jan-2026 | 1,120.00 | 1,160.00 | 1,075.00 | 1,125.00 | 87,749,200 | 0 |
| 21-Jan-2026 | 1,155.00 | 1,170.00 | 1,115.00 | 1,115.00 | 96,883,900 | 0 |
| 20-Jan-2026 | 1,160.00 | 1,230.00 | 1,130.00 | 1,155.00 | 347,064,300 | 0 |
| 19-Jan-2026 | 1,130.00 | 1,150.00 | 1,070.00 | 1,130.00 | 162,350,100 | 0 |
| 15-Jan-2026 | 1,060.00 | 1,165.00 | 1,040.00 | 1,130.00 | 268,241,200 | 0 |
| 14-Jan-2026 | 1,020.00 | 1,080.00 | 1,005.00 | 1,060.00 | 294,607,200 | 0 |
| 13-Jan-2026 | 1,065.00 | 1,080.00 | 1,000.00 | 1,005.00 | 111,792,800 | 0 |
| 12-Jan-2026 | 1,155.00 | 1,165.00 | 990.00 | 1,065.00 | 198,918,900 | 0 |
| 09-Jan-2026 | 1,170.00 | 1,185.00 | 1,100.00 | 1,155.00 | 136,671,800 | 0 |
| 08-Jan-2026 | 1,220.00 | 1,240.00 | 1,130.00 | 1,165.00 | 182,528,900 | 0 |
| 07-Jan-2026 | 1,200.00 | 1,350.00 | 1,120.00 | 1,220.00 | 1,356,056,500 | 0 |
| 06-Jan-2026 | 905.00 | 1,090.00 | 890.00 | 1,080.00 | 469,326,700 | 0 |
| 05-Jan-2026 | 925.00 | 925.00 | 880.00 | 895.00 | 70,766,600 | 0 |
| 02-Jan-2026 | 935.00 | 935.00 | 915.00 | 925.00 | 67,306,200 | 0 |
| 30-Dec-2025 | 915.00 | 935.00 | 885.00 | 935.00 | 95,868,700 | 0 |
| 29-Dec-2025 | 925.00 | 960.00 | 845.00 | 910.00 | 221,584,900 | 0 |
| 24-Dec-2025 | 895.00 | 960.00 | 860.00 | 925.00 | 425,861,000 | 0 |
| 23-Dec-2025 | 965.00 | 995.00 | 895.00 | 895.00 | 1,055,186,400 | 0 |
| 22-Dec-2025 | 1,230.00 | 1,230.00 | 1,050.00 | 1,050.00 | 1,169,944,700 | 0 |
| 19-Dec-2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 69,665,000 | 0 |
| 18-Dec-2025 | 985.00 | 985.00 | 985.00 | 985.00 | 7,112,400 | 0 |
| 17-Dec-2025 | 790.00 | 790.00 | 790.00 | 790.00 | 4,183,800 | 0 |