| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 500.00 | 505.00 | 488.00 | 494.00 | 3,632,400 | 0 |
| 15-May-2026 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 14-May-2026 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 13-May-2026 | 510.00 | 510.00 | 500.00 | 500.00 | 2,810,100 | 0 |
| 12-May-2026 | 505.00 | 520.00 | 505.00 | 505.00 | 3,137,600 | 0 |
| 11-May-2026 | 515.00 | 515.00 | 505.00 | 505.00 | 3,597,600 | 0 |
| 08-May-2026 | 525.00 | 530.00 | 510.00 | 515.00 | 3,632,500 | 0 |
| 07-May-2026 | 525.00 | 535.00 | 520.00 | 530.00 | 2,352,800 | 0 |
| 06-May-2026 | 525.00 | 530.00 | 520.00 | 525.00 | 1,350,800 | 0 |
| 05-May-2026 | 525.00 | 540.00 | 525.00 | 525.00 | 1,980,600 | 0 |
| 04-May-2026 | 535.00 | 535.00 | 525.00 | 525.00 | 1,399,100 | 0 |
| 30-Apr-2026 | 545.00 | 545.00 | 520.00 | 525.00 | 3,121,700 | 0 |
| 29-Apr-2026 | 535.00 | 545.00 | 530.00 | 535.00 | 1,171,500 | 0 |
| 28-Apr-2026 | 535.00 | 540.00 | 525.00 | 530.00 | 2,426,900 | 0 |
| 27-Apr-2026 | 535.00 | 545.00 | 535.00 | 535.00 | 2,476,000 | 0 |
| 24-Apr-2026 | 555.00 | 565.00 | 530.00 | 535.00 | 4,195,300 | 0 |
| 23-Apr-2026 | 570.00 | 570.00 | 550.00 | 550.00 | 3,249,600 | 0 |
| 22-Apr-2026 | 550.00 | 570.00 | 550.00 | 565.00 | 3,221,900 | 0 |
| 21-Apr-2026 | 555.00 | 555.00 | 545.00 | 550.00 | 1,920,500 | 0 |
| 20-Apr-2026 | 555.00 | 560.00 | 545.00 | 555.00 | 8,199,000 | 0 |
| 17-Apr-2026 | 555.00 | 555.00 | 545.00 | 555.00 | 1,458,600 | 0 |
| 16-Apr-2026 | 560.00 | 560.00 | 540.00 | 555.00 | 7,913,700 | 0 |
| 15-Apr-2026 | 565.00 | 570.00 | 555.00 | 560.00 | 2,389,800 | 0 |
| 14-Apr-2026 | 545.00 | 565.00 | 545.00 | 565.00 | 6,444,800 | 0 |
| 13-Apr-2026 | 560.00 | 570.00 | 540.00 | 545.00 | 12,151,900 | 0 |
| 10-Apr-2026 | 560.00 | 575.00 | 555.00 | 560.00 | 4,214,200 | 0 |
| 09-Apr-2026 | 575.00 | 575.00 | 550.00 | 555.00 | 3,085,100 | 0 |
| 08-Apr-2026 | 550.00 | 575.00 | 540.00 | 575.00 | 4,301,500 | 0 |
| 07-Apr-2026 | 565.00 | 565.00 | 535.00 | 540.00 | 2,626,100 | 0 |
| 06-Apr-2026 | 550.00 | 565.00 | 545.00 | 565.00 | 4,129,100 | 0 |
| 02-Apr-2026 | 580.00 | 580.00 | 550.00 | 550.00 | 5,788,900 | 0 |
| 01-Apr-2026 | 575.00 | 600.00 | 565.00 | 575.00 | 4,154,600 | 0 |
| 31-Mar-2026 | 580.00 | 585.00 | 565.00 | 570.00 | 3,388,100 | 0 |
| 30-Mar-2026 | 570.00 | 580.00 | 560.00 | 570.00 | 2,730,800 | 0 |
| 27-Mar-2026 | 595.00 | 595.00 | 570.00 | 580.00 | 2,559,600 | 0 |
| 26-Mar-2026 | 610.00 | 615.00 | 585.00 | 595.00 | 3,634,600 | 0 |
| 25-Mar-2026 | 600.00 | 630.00 | 590.00 | 605.00 | 5,611,300 | 0 |
| 17-Mar-2026 | 580.00 | 605.00 | 580.00 | 605.00 | 6,675,200 | 0 |
| 16-Mar-2026 | 585.00 | 590.00 | 570.00 | 575.00 | 2,412,600 | 0 |
| 13-Mar-2026 | 580.00 | 595.00 | 570.00 | 585.00 | 3,622,500 | 0 |
| 12-Mar-2026 | 585.00 | 615.00 | 575.00 | 580.00 | 5,730,500 | 0 |
| 11-Mar-2026 | 570.00 | 620.00 | 565.00 | 580.00 | 14,045,100 | 0 |
| 10-Mar-2026 | 530.00 | 575.00 | 530.00 | 565.00 | 8,325,700 | 0 |
| 09-Mar-2026 | 535.00 | 545.00 | 510.00 | 530.00 | 8,755,800 | 0 |
| 06-Mar-2026 | 575.00 | 575.00 | 550.00 | 565.00 | 6,380,000 | 0 |
| 05-Mar-2026 | 555.00 | 575.00 | 555.00 | 570.00 | 7,043,200 | 0 |
| 04-Mar-2026 | 575.00 | 575.00 | 540.00 | 545.00 | 12,007,600 | 0 |
| 03-Mar-2026 | 575.00 | 605.00 | 565.00 | 580.00 | 12,217,700 | 0 |
| 02-Mar-2026 | 570.00 | 590.00 | 550.00 | 555.00 | 15,982,600 | 0 |
| 27-Feb-2026 | 545.00 | 600.00 | 545.00 | 600.00 | 17,463,700 | 0 |
| 26-Feb-2026 | 630.00 | 650.00 | 540.00 | 555.00 | 56,712,200 | 0 |
| 25-Feb-2026 | 690.00 | 710.00 | 630.00 | 630.00 | 20,437,300 | 0 |
| 24-Feb-2026 | 710.00 | 745.00 | 675.00 | 695.00 | 31,243,100 | 0 |
| 23-Feb-2026 | 680.00 | 735.00 | 660.00 | 710.00 | 45,526,400 | 0 |
| 20-Feb-2026 | 585.00 | 685.00 | 575.00 | 680.00 | 58,370,700 | 0 |
| 19-Feb-2026 | 565.00 | 605.00 | 555.00 | 580.00 | 29,753,400 | 0 |
| 18-Feb-2026 | 535.00 | 575.00 | 530.00 | 560.00 | 12,813,600 | 0 |
| 13-Feb-2026 | 530.00 | 545.00 | 525.00 | 535.00 | 3,021,000 | 0 |
| 12-Feb-2026 | 520.00 | 560.00 | 515.00 | 530.00 | 9,182,100 | 0 |
| 11-Feb-2026 | 535.00 | 535.00 | 520.00 | 520.00 | 2,046,600 | 0 |
| 10-Feb-2026 | 525.00 | 540.00 | 525.00 | 535.00 | 3,214,900 | 0 |
| 09-Feb-2026 | 510.00 | 535.00 | 510.00 | 525.00 | 3,651,700 | 0 |
| 06-Feb-2026 | 520.00 | 525.00 | 505.00 | 515.00 | 2,591,500 | 0 |
| 05-Feb-2026 | 520.00 | 525.00 | 515.00 | 520.00 | 1,750,200 | 0 |
| 04-Feb-2026 | 535.00 | 535.00 | 510.00 | 515.00 | 2,689,600 | 0 |
| 03-Feb-2026 | 494.00 | 535.00 | 492.00 | 535.00 | 4,511,900 | 0 |
| 02-Feb-2026 | 520.00 | 520.00 | 482.00 | 494.00 | 5,216,300 | 0 |
| 30-Jan-2026 | 510.00 | 525.00 | 500.00 | 520.00 | 4,485,700 | 0 |
| 29-Jan-2026 | 510.00 | 515.00 | 454.00 | 500.00 | 13,318,500 | 0 |
| 28-Jan-2026 | 535.00 | 535.00 | 500.00 | 510.00 | 15,920,400 | 0 |
| 27-Jan-2026 | 550.00 | 555.00 | 535.00 | 545.00 | 3,992,600 | 0 |
| 26-Jan-2026 | 555.00 | 575.00 | 540.00 | 545.00 | 9,427,900 | 0 |
| 23-Jan-2026 | 555.00 | 565.00 | 545.00 | 565.00 | 7,079,400 | 0 |
| 22-Jan-2026 | 535.00 | 570.00 | 535.00 | 560.00 | 12,361,300 | 0 |
| 21-Jan-2026 | 550.00 | 555.00 | 530.00 | 535.00 | 5,641,100 | 0 |
| 20-Jan-2026 | 545.00 | 555.00 | 540.00 | 545.00 | 3,644,700 | 0 |
| 19-Jan-2026 | 565.00 | 565.00 | 540.00 | 540.00 | 7,039,800 | 0 |
| 15-Jan-2026 | 570.00 | 570.00 | 555.00 | 565.00 | 3,615,900 | 0 |
| 14-Jan-2026 | 560.00 | 575.00 | 550.00 | 565.00 | 11,313,700 | 0 |
| 13-Jan-2026 | 540.00 | 560.00 | 535.00 | 550.00 | 7,086,900 | 0 |
| 12-Jan-2026 | 550.00 | 550.00 | 530.00 | 535.00 | 6,702,300 | 0 |
| 09-Jan-2026 | 550.00 | 555.00 | 540.00 | 545.00 | 3,698,700 | 0 |
| 08-Jan-2026 | 530.00 | 555.00 | 530.00 | 550.00 | 8,830,400 | 0 |
| 07-Jan-2026 | 565.00 | 565.00 | 530.00 | 530.00 | 7,714,800 | 0 |
| 06-Jan-2026 | 530.00 | 560.00 | 525.00 | 545.00 | 16,408,600 | 0 |
| 05-Jan-2026 | 515.00 | 530.00 | 510.00 | 520.00 | 8,082,000 | 0 |
| 02-Jan-2026 | 515.00 | 520.00 | 505.00 | 515.00 | 2,934,900 | 0 |
| 30-Dec-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 1,772,600 | 0 |
| 29-Dec-2025 | 500.00 | 525.00 | 500.00 | 515.00 | 5,869,800 | 0 |
| 24-Dec-2025 | 510.00 | 515.00 | 500.00 | 500.00 | 1,628,700 | 0 |
| 23-Dec-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 1,319,700 | 0 |
| 22-Dec-2025 | 515.00 | 525.00 | 510.00 | 510.00 | 2,257,300 | 0 |
| 19-Dec-2025 | 530.00 | 530.00 | 510.00 | 515.00 | 3,070,800 | 0 |
| 18-Dec-2025 | 520.00 | 530.00 | 500.00 | 530.00 | 7,720,400 | 0 |
| 17-Dec-2025 | 500.00 | 525.00 | 496.00 | 520.00 | 5,119,700 | 0 |
| 16-Dec-2025 | 500.00 | 500.00 | 494.00 | 496.00 | 1,090,400 | 0 |
| 15-Dec-2025 | 500.00 | 500.00 | 486.00 | 496.00 | 5,281,700 | 0 |
| 12-Dec-2025 | 510.00 | 510.00 | 490.00 | 490.00 | 4,042,100 | 0 |
| 11-Dec-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 2,981,900 | 0 |
| 10-Dec-2025 | 520.00 | 520.00 | 505.00 | 510.00 | 4,477,600 | 0 |