| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 650.00 | 665.00 | 540.00 | 550.00 | 9,369,300 | 0 |
| 18-May-2026 | 605.00 | 700.00 | 605.00 | 635.00 | 17,220,100 | 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 | 610.00 | 650.00 | 590.00 | 600.00 | 7,372,300 | 0 |
| 12-May-2026 | 715.00 | 755.00 | 610.00 | 610.00 | 26,773,700 | 0 |
| 11-May-2026 | 660.00 | 785.00 | 600.00 | 715.00 | 90,703,500 | 0 |
| 08-May-2026 | 530.00 | 635.00 | 530.00 | 635.00 | 62,014,100 | 0 |
| 07-May-2026 | 510.00 | 520.00 | 494.00 | 510.00 | 1,031,600 | 0 |
| 06-May-2026 | 500.00 | 515.00 | 490.00 | 500.00 | 246,400 | 0 |
| 05-May-2026 | 492.00 | 500.00 | 490.00 | 500.00 | 293,900 | 0 |
| 04-May-2026 | 482.00 | 510.00 | 482.00 | 488.00 | 954,600 | 0 |
| 30-Apr-2026 | 500.00 | 505.00 | 472.00 | 478.00 | 700,900 | 0 |
| 29-Apr-2026 | 470.00 | 492.00 | 470.00 | 480.00 | 196,400 | 0 |
| 28-Apr-2026 | 498.00 | 500.00 | 460.00 | 470.00 | 1,122,500 | 0 |
| 27-Apr-2026 | 498.00 | 510.00 | 498.00 | 498.00 | 134,800 | 0 |
| 24-Apr-2026 | 515.00 | 525.00 | 498.00 | 498.00 | 867,500 | 0 |
| 23-Apr-2026 | 530.00 | 530.00 | 515.00 | 515.00 | 395,200 | 0 |
| 22-Apr-2026 | 540.00 | 550.00 | 510.00 | 535.00 | 792,800 | 0 |
| 21-Apr-2026 | 510.00 | 540.00 | 505.00 | 530.00 | 2,075,400 | 0 |
| 20-Apr-2026 | 520.00 | 530.00 | 505.00 | 505.00 | 1,647,300 | 0 |
| 17-Apr-2026 | 505.00 | 510.00 | 500.00 | 505.00 | 510,000 | 0 |
| 16-Apr-2026 | 492.00 | 535.00 | 492.00 | 505.00 | 3,178,400 | 0 |
| 15-Apr-2026 | 458.00 | 494.00 | 458.00 | 492.00 | 1,277,500 | 0 |
| 14-Apr-2026 | 460.00 | 468.00 | 454.00 | 466.00 | 660,300 | 0 |
| 13-Apr-2026 | 456.00 | 458.00 | 452.00 | 456.00 | 454,800 | 0 |
| 10-Apr-2026 | 458.00 | 458.00 | 450.00 | 456.00 | 179,600 | 0 |
| 09-Apr-2026 | 456.00 | 464.00 | 456.00 | 458.00 | 141,700 | 0 |
| 08-Apr-2026 | 452.00 | 456.00 | 450.00 | 456.00 | 205,600 | 0 |
| 07-Apr-2026 | 454.00 | 462.00 | 450.00 | 452.00 | 199,900 | 0 |
| 06-Apr-2026 | 462.00 | 462.00 | 450.00 | 450.00 | 271,300 | 0 |
| 02-Apr-2026 | 464.00 | 466.00 | 450.00 | 462.00 | 1,173,000 | 0 |
| 01-Apr-2026 | 462.00 | 470.00 | 462.00 | 466.00 | 108,700 | 0 |
| 31-Mar-2026 | 462.00 | 464.00 | 460.00 | 462.00 | 188,000 | 0 |
| 30-Mar-2026 | 464.00 | 466.00 | 462.00 | 462.00 | 130,800 | 0 |
| 27-Mar-2026 | 462.00 | 464.00 | 460.00 | 464.00 | 388,700 | 0 |
| 26-Mar-2026 | 468.00 | 468.00 | 462.00 | 468.00 | 94,700 | 0 |
| 25-Mar-2026 | 468.00 | 470.00 | 460.00 | 468.00 | 191,600 | 0 |
| 17-Mar-2026 | 466.00 | 476.00 | 464.00 | 466.00 | 118,300 | 0 |
| 16-Mar-2026 | 470.00 | 470.00 | 460.00 | 466.00 | 450,900 | 0 |
| 13-Mar-2026 | 480.00 | 486.00 | 452.00 | 470.00 | 186,600 | 0 |
| 12-Mar-2026 | 476.00 | 480.00 | 476.00 | 478.00 | 111,100 | 0 |
| 11-Mar-2026 | 466.00 | 496.00 | 466.00 | 476.00 | 124,000 | 0 |
| 10-Mar-2026 | 460.00 | 472.00 | 460.00 | 466.00 | 454,600 | 0 |
| 09-Mar-2026 | 488.00 | 488.00 | 460.00 | 460.00 | 2,645,300 | 0 |
| 06-Mar-2026 | 494.00 | 494.00 | 484.00 | 486.00 | 309,200 | 0 |
| 05-Mar-2026 | 500.00 | 505.00 | 494.00 | 494.00 | 427,900 | 0 |
| 04-Mar-2026 | 496.00 | 498.00 | 480.00 | 482.00 | 754,800 | 0 |
| 03-Mar-2026 | 494.00 | 500.00 | 494.00 | 496.00 | 419,000 | 0 |
| 02-Mar-2026 | 505.00 | 510.00 | 478.00 | 492.00 | 1,473,100 | 0 |
| 27-Feb-2026 | 515.00 | 515.00 | 510.00 | 515.00 | 356,600 | 0 |
| 26-Feb-2026 | 515.00 | 525.00 | 510.00 | 515.00 | 222,800 | 0 |
| 25-Feb-2026 | 525.00 | 530.00 | 510.00 | 515.00 | 594,800 | 0 |
| 24-Feb-2026 | 525.00 | 530.00 | 515.00 | 520.00 | 215,400 | 0 |
| 23-Feb-2026 | 515.00 | 530.00 | 510.00 | 530.00 | 646,300 | 0 |
| 20-Feb-2026 | 515.00 | 525.00 | 510.00 | 515.00 | 383,800 | 0 |
| 19-Feb-2026 | 520.00 | 525.00 | 505.00 | 515.00 | 432,900 | 0 |
| 18-Feb-2026 | 525.00 | 530.00 | 510.00 | 520.00 | 458,000 | 0 |
| 13-Feb-2026 | 530.00 | 530.00 | 520.00 | 525.00 | 116,000 | 0 |
| 12-Feb-2026 | 535.00 | 535.00 | 515.00 | 530.00 | 665,900 | 0 |
| 11-Feb-2026 | 540.00 | 545.00 | 520.00 | 535.00 | 736,500 | 0 |
| 10-Feb-2026 | 525.00 | 540.00 | 520.00 | 535.00 | 1,355,600 | 0 |
| 09-Feb-2026 | 510.00 | 520.00 | 505.00 | 515.00 | 355,500 | 0 |
| 06-Feb-2026 | 520.00 | 520.00 | 505.00 | 510.00 | 504,800 | 0 |
| 05-Feb-2026 | 525.00 | 525.00 | 510.00 | 520.00 | 328,000 | 0 |
| 04-Feb-2026 | 530.00 | 530.00 | 515.00 | 525.00 | 486,100 | 0 |
| 03-Feb-2026 | 510.00 | 530.00 | 505.00 | 530.00 | 765,100 | 0 |
| 02-Feb-2026 | 525.00 | 530.00 | 505.00 | 510.00 | 866,800 | 0 |
| 30-Jan-2026 | 510.00 | 530.00 | 500.00 | 525.00 | 1,195,500 | 0 |
| 29-Jan-2026 | 525.00 | 525.00 | 448.00 | 510.00 | 2,454,900 | 0 |
| 28-Jan-2026 | 545.00 | 550.00 | 505.00 | 525.00 | 1,840,400 | 0 |
| 27-Jan-2026 | 525.00 | 545.00 | 525.00 | 540.00 | 2,082,800 | 0 |
| 26-Jan-2026 | 525.00 | 545.00 | 520.00 | 525.00 | 1,113,500 | 0 |
| 23-Jan-2026 | 535.00 | 535.00 | 515.00 | 525.00 | 1,873,700 | 0 |
| 22-Jan-2026 | 545.00 | 550.00 | 520.00 | 535.00 | 1,873,800 | 0 |
| 21-Jan-2026 | 550.00 | 550.00 | 535.00 | 550.00 | 1,083,500 | 0 |
| 20-Jan-2026 | 550.00 | 555.00 | 540.00 | 550.00 | 1,389,100 | 0 |
| 19-Jan-2026 | 550.00 | 555.00 | 535.00 | 545.00 | 1,194,200 | 0 |
| 15-Jan-2026 | 555.00 | 555.00 | 540.00 | 550.00 | 1,447,200 | 0 |
| 14-Jan-2026 | 535.00 | 555.00 | 530.00 | 550.00 | 1,237,400 | 0 |
| 13-Jan-2026 | 540.00 | 555.00 | 525.00 | 530.00 | 982,100 | 0 |
| 12-Jan-2026 | 560.00 | 570.00 | 540.00 | 540.00 | 2,501,800 | 0 |
| 09-Jan-2026 | 540.00 | 560.00 | 540.00 | 560.00 | 1,937,600 | 0 |
| 08-Jan-2026 | 550.00 | 550.00 | 540.00 | 540.00 | 553,300 | 0 |
| 07-Jan-2026 | 555.00 | 560.00 | 535.00 | 540.00 | 1,909,000 | 0 |
| 06-Jan-2026 | 525.00 | 540.00 | 515.00 | 540.00 | 1,954,200 | 0 |
| 05-Jan-2026 | 525.00 | 540.00 | 510.00 | 515.00 | 1,509,000 | 0 |
| 02-Jan-2026 | 515.00 | 520.00 | 510.00 | 520.00 | 893,000 | 0 |
| 30-Dec-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 694,200 | 0 |
| 29-Dec-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 1,280,800 | 0 |
| 24-Dec-2025 | 510.00 | 520.00 | 500.00 | 520.00 | 717,500 | 0 |
| 23-Dec-2025 | 525.00 | 530.00 | 505.00 | 520.00 | 894,300 | 0 |
| 22-Dec-2025 | 540.00 | 550.00 | 500.00 | 525.00 | 3,227,800 | 0 |
| 19-Dec-2025 | 555.00 | 555.00 | 535.00 | 535.00 | 693,700 | 0 |
| 18-Dec-2025 | 550.00 | 550.00 | 535.00 | 545.00 | 848,800 | 0 |
| 17-Dec-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 503,400 | 0 |
| 16-Dec-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 409,600 | 0 |
| 15-Dec-2025 | 545.00 | 560.00 | 540.00 | 545.00 | 1,153,600 | 0 |
| 12-Dec-2025 | 545.00 | 550.00 | 540.00 | 540.00 | 496,100 | 0 |
| 11-Dec-2025 | 550.00 | 560.00 | 535.00 | 545.00 | 1,966,300 | 0 |