| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 540.00 | 545.00 | 515.00 | 540.00 | 238,600 | 0 |
| 15-May-2026 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 14-May-2026 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 13-May-2026 | 535.00 | 545.00 | 520.00 | 535.00 | 171,300 | 0 |
| 12-May-2026 | 535.00 | 555.00 | 530.00 | 530.00 | 329,400 | 0 |
| 11-May-2026 | 560.00 | 565.00 | 525.00 | 565.00 | 399,900 | 0 |
| 08-May-2026 | 565.00 | 575.00 | 550.00 | 560.00 | 437,900 | 0 |
| 07-May-2026 | 550.00 | 565.00 | 530.00 | 565.00 | 690,600 | 0 |
| 06-May-2026 | 525.00 | 545.00 | 515.00 | 545.00 | 439,700 | 0 |
| 05-May-2026 | 515.00 | 530.00 | 515.00 | 520.00 | 107,200 | 0 |
| 04-May-2026 | 515.00 | 525.00 | 510.00 | 525.00 | 184,600 | 0 |
| 30-Apr-2026 | 505.00 | 510.00 | 500.00 | 510.00 | 45,300 | 0 |
| 29-Apr-2026 | 510.00 | 510.00 | 505.00 | 510.00 | 454,000 | 0 |
| 28-Apr-2026 | 520.00 | 525.00 | 492.00 | 510.00 | 260,300 | 0 |
| 27-Apr-2026 | 520.00 | 535.00 | 515.00 | 520.00 | 196,000 | 0 |
| 24-Apr-2026 | 530.00 | 530.00 | 515.00 | 525.00 | 174,200 | 0 |
| 23-Apr-2026 | 530.00 | 530.00 | 520.00 | 530.00 | 152,000 | 0 |
| 22-Apr-2026 | 530.00 | 530.00 | 525.00 | 530.00 | 79,600 | 0 |
| 21-Apr-2026 | 520.00 | 530.00 | 520.00 | 530.00 | 49,500 | 0 |
| 20-Apr-2026 | 515.00 | 535.00 | 515.00 | 525.00 | 220,300 | 0 |
| 17-Apr-2026 | 520.00 | 525.00 | 515.00 | 525.00 | 166,000 | 0 |
| 16-Apr-2026 | 520.00 | 525.00 | 515.00 | 520.00 | 243,200 | 0 |
| 15-Apr-2026 | 520.00 | 525.00 | 505.00 | 520.00 | 593,100 | 0 |
| 14-Apr-2026 | 525.00 | 530.00 | 515.00 | 520.00 | 244,000 | 0 |
| 13-Apr-2026 | 505.00 | 525.00 | 498.00 | 520.00 | 564,300 | 0 |
| 10-Apr-2026 | 500.00 | 505.00 | 496.00 | 505.00 | 101,800 | 0 |
| 09-Apr-2026 | 500.00 | 505.00 | 498.00 | 498.00 | 141,300 | 0 |
| 08-Apr-2026 | 500.00 | 505.00 | 496.00 | 500.00 | 218,400 | 0 |
| 07-Apr-2026 | 505.00 | 505.00 | 498.00 | 500.00 | 7,900 | 0 |
| 06-Apr-2026 | 510.00 | 510.00 | 498.00 | 505.00 | 549,100 | 0 |
| 02-Apr-2026 | 510.00 | 515.00 | 500.00 | 510.00 | 133,900 | 0 |
| 01-Apr-2026 | 515.00 | 520.00 | 500.00 | 515.00 | 270,600 | 0 |
| 31-Mar-2026 | 520.00 | 520.00 | 505.00 | 515.00 | 133,300 | 0 |
| 30-Mar-2026 | 520.00 | 525.00 | 510.00 | 515.00 | 395,700 | 0 |
| 27-Mar-2026 | 530.00 | 530.00 | 515.00 | 515.00 | 413,200 | 0 |
| 26-Mar-2026 | 530.00 | 535.00 | 515.00 | 535.00 | 532,300 | 0 |
| 25-Mar-2026 | 535.00 | 540.00 | 515.00 | 530.00 | 947,600 | 0 |
| 17-Mar-2026 | 525.00 | 540.00 | 515.00 | 535.00 | 523,800 | 0 |
| 16-Mar-2026 | 520.00 | 535.00 | 510.00 | 535.00 | 315,100 | 0 |
| 13-Mar-2026 | 525.00 | 540.00 | 505.00 | 520.00 | 1,063,300 | 0 |
| 12-Mar-2026 | 520.00 | 530.00 | 515.00 | 520.00 | 1,021,400 | 0 |
| 11-Mar-2026 | 525.00 | 535.00 | 515.00 | 520.00 | 252,900 | 0 |
| 10-Mar-2026 | 575.00 | 575.00 | 525.00 | 525.00 | 1,119,800 | 0 |
| 09-Mar-2026 | 560.00 | 575.00 | 530.00 | 575.00 | 191,900 | 0 |
| 06-Mar-2026 | 565.00 | 570.00 | 550.00 | 570.00 | 356,700 | 0 |
| 05-Mar-2026 | 550.00 | 570.00 | 545.00 | 565.00 | 843,800 | 0 |
| 04-Mar-2026 | 565.00 | 570.00 | 545.00 | 550.00 | 310,000 | 0 |
| 03-Mar-2026 | 575.00 | 595.00 | 550.00 | 570.00 | 1,107,000 | 0 |
| 02-Mar-2026 | 580.00 | 590.00 | 570.00 | 575.00 | 685,400 | 0 |
| 27-Feb-2026 | 600.00 | 605.00 | 590.00 | 605.00 | 128,100 | 0 |
| 26-Feb-2026 | 620.00 | 620.00 | 600.00 | 605.00 | 323,100 | 0 |
| 25-Feb-2026 | 615.00 | 620.00 | 600.00 | 620.00 | 818,700 | 0 |
| 24-Feb-2026 | 600.00 | 620.00 | 600.00 | 615.00 | 2,001,300 | 0 |
| 23-Feb-2026 | 615.00 | 615.00 | 600.00 | 605.00 | 1,109,100 | 0 |
| 20-Feb-2026 | 610.00 | 615.00 | 595.00 | 615.00 | 1,094,300 | 0 |
| 19-Feb-2026 | 615.00 | 620.00 | 600.00 | 610.00 | 3,473,600 | 0 |
| 18-Feb-2026 | 620.00 | 620.00 | 600.00 | 615.00 | 813,700 | 0 |
| 13-Feb-2026 | 610.00 | 620.00 | 600.00 | 620.00 | 651,000 | 0 |
| 12-Feb-2026 | 625.00 | 625.00 | 600.00 | 615.00 | 534,700 | 0 |
| 11-Feb-2026 | 610.00 | 625.00 | 580.00 | 620.00 | 4,200,300 | 0 |
| 10-Feb-2026 | 610.00 | 620.00 | 595.00 | 610.00 | 2,251,800 | 0 |
| 09-Feb-2026 | 595.00 | 615.00 | 580.00 | 615.00 | 832,000 | 0 |
| 06-Feb-2026 | 610.00 | 610.00 | 575.00 | 595.00 | 510,300 | 0 |
| 05-Feb-2026 | 595.00 | 610.00 | 575.00 | 610.00 | 989,400 | 0 |
| 04-Feb-2026 | 595.00 | 595.00 | 575.00 | 590.00 | 843,200 | 0 |
| 03-Feb-2026 | 580.00 | 600.00 | 565.00 | 600.00 | 1,503,000 | 0 |
| 02-Feb-2026 | 600.00 | 600.00 | 555.00 | 580.00 | 566,700 | 0 |
| 30-Jan-2026 | 585.00 | 600.00 | 560.00 | 600.00 | 1,117,400 | 0 |
| 29-Jan-2026 | 605.00 | 605.00 | 515.00 | 585.00 | 2,547,700 | 0 |
| 28-Jan-2026 | 620.00 | 620.00 | 595.00 | 605.00 | 2,171,300 | 0 |
| 27-Jan-2026 | 620.00 | 630.00 | 605.00 | 620.00 | 2,897,800 | 0 |
| 26-Jan-2026 | 635.00 | 635.00 | 615.00 | 615.00 | 781,200 | 0 |
| 23-Jan-2026 | 635.00 | 635.00 | 615.00 | 635.00 | 759,700 | 0 |
| 22-Jan-2026 | 625.00 | 640.00 | 610.00 | 635.00 | 5,358,800 | 0 |
| 21-Jan-2026 | 630.00 | 630.00 | 615.00 | 625.00 | 755,100 | 0 |
| 20-Jan-2026 | 620.00 | 635.00 | 615.00 | 630.00 | 3,946,700 | 0 |
| 19-Jan-2026 | 630.00 | 630.00 | 610.00 | 625.00 | 1,898,300 | 0 |
| 15-Jan-2026 | 610.00 | 630.00 | 605.00 | 625.00 | 2,341,600 | 0 |
| 14-Jan-2026 | 615.00 | 615.00 | 600.00 | 605.00 | 1,042,900 | 0 |
| 13-Jan-2026 | 610.00 | 615.00 | 590.00 | 615.00 | 2,662,000 | 0 |
| 12-Jan-2026 | 640.00 | 645.00 | 600.00 | 600.00 | 3,293,000 | 0 |
| 09-Jan-2026 | 650.00 | 650.00 | 630.00 | 640.00 | 2,506,200 | 0 |
| 08-Jan-2026 | 640.00 | 650.00 | 630.00 | 645.00 | 2,344,000 | 0 |
| 07-Jan-2026 | 650.00 | 650.00 | 635.00 | 635.00 | 1,519,900 | 0 |
| 06-Jan-2026 | 655.00 | 655.00 | 630.00 | 650.00 | 2,843,300 | 0 |
| 05-Jan-2026 | 645.00 | 655.00 | 630.00 | 650.00 | 4,258,200 | 0 |
| 02-Jan-2026 | 665.00 | 665.00 | 640.00 | 655.00 | 811,900 | 0 |
| 30-Dec-2025 | 655.00 | 665.00 | 645.00 | 665.00 | 912,200 | 0 |
| 29-Dec-2025 | 660.00 | 660.00 | 645.00 | 660.00 | 384,800 | 0 |
| 24-Dec-2025 | 665.00 | 670.00 | 650.00 | 655.00 | 2,430,700 | 0 |
| 23-Dec-2025 | 665.00 | 670.00 | 650.00 | 670.00 | 1,762,200 | 0 |
| 22-Dec-2025 | 660.00 | 670.00 | 645.00 | 670.00 | 536,700 | 0 |
| 19-Dec-2025 | 665.00 | 670.00 | 650.00 | 660.00 | 368,700 | 0 |
| 18-Dec-2025 | 675.00 | 675.00 | 655.00 | 665.00 | 569,600 | 0 |
| 17-Dec-2025 | 675.00 | 680.00 | 660.00 | 670.00 | 1,918,700 | 0 |
| 16-Dec-2025 | 670.00 | 680.00 | 655.00 | 680.00 | 4,165,500 | 0 |
| 15-Dec-2025 | 650.00 | 670.00 | 650.00 | 670.00 | 3,177,200 | 0 |
| 12-Dec-2025 | 680.00 | 680.00 | 640.00 | 640.00 | 3,339,600 | 0 |
| 11-Dec-2025 | 670.00 | 680.00 | 660.00 | 680.00 | 2,228,900 | 0 |
| 10-Dec-2025 | 685.00 | 685.00 | 660.00 | 680.00 | 3,306,500 | 0 |