| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 785.00 | 800.00 | 765.00 | 770.00 | 449,200 | 0 |
| 18-May-2026 | 795.00 | 795.00 | 770.00 | 780.00 | 660,800 | 0 |
| 15-May-2026 | 790.00 | 790.00 | 790.00 | 790.00 | 0 | 0 |
| 14-May-2026 | 790.00 | 790.00 | 790.00 | 790.00 | 0 | 0 |
| 13-May-2026 | 790.00 | 795.00 | 790.00 | 790.00 | 68,200 | 0 |
| 12-May-2026 | 800.00 | 800.00 | 780.00 | 790.00 | 332,600 | 0 |
| 11-May-2026 | 805.00 | 810.00 | 785.00 | 805.00 | 625,500 | 0 |
| 08-May-2026 | 810.00 | 825.00 | 795.00 | 805.00 | 1,255,200 | 0 |
| 07-May-2026 | 790.00 | 815.00 | 790.00 | 810.00 | 1,069,500 | 0 |
| 06-May-2026 | 800.00 | 810.00 | 785.00 | 795.00 | 701,700 | 0 |
| 05-May-2026 | 800.00 | 820.00 | 790.00 | 795.00 | 689,700 | 0 |
| 04-May-2026 | 785.00 | 810.00 | 785.00 | 795.00 | 1,715,900 | 0 |
| 30-Apr-2026 | 775.00 | 775.00 | 760.00 | 775.00 | 588,300 | 0 |
| 29-Apr-2026 | 775.00 | 790.00 | 770.00 | 790.00 | 171,100 | 0 |
| 28-Apr-2026 | 785.00 | 785.00 | 770.00 | 780.00 | 185,200 | 0 |
| 27-Apr-2026 | 770.00 | 785.00 | 760.00 | 785.00 | 424,100 | 0 |
| 24-Apr-2026 | 795.00 | 800.00 | 770.00 | 770.00 | 571,900 | 0 |
| 23-Apr-2026 | 820.00 | 820.00 | 795.00 | 795.00 | 565,400 | 0 |
| 22-Apr-2026 | 780.00 | 835.00 | 775.00 | 815.00 | 2,848,600 | 0 |
| 21-Apr-2026 | 785.00 | 790.00 | 775.00 | 785.00 | 67,000 | 0 |
| 20-Apr-2026 | 775.00 | 790.00 | 770.00 | 785.00 | 223,700 | 0 |
| 17-Apr-2026 | 790.00 | 790.00 | 775.00 | 780.00 | 38,400 | 0 |
| 16-Apr-2026 | 790.00 | 790.00 | 775.00 | 780.00 | 222,800 | 0 |
| 15-Apr-2026 | 775.00 | 790.00 | 770.00 | 780.00 | 1,681,900 | 0 |
| 14-Apr-2026 | 770.00 | 775.00 | 765.00 | 775.00 | 229,800 | 0 |
| 13-Apr-2026 | 765.00 | 770.00 | 750.00 | 770.00 | 200,100 | 0 |
| 10-Apr-2026 | 765.00 | 780.00 | 760.00 | 770.00 | 1,504,400 | 0 |
| 09-Apr-2026 | 765.00 | 765.00 | 750.00 | 765.00 | 180,700 | 0 |
| 08-Apr-2026 | 760.00 | 765.00 | 750.00 | 765.00 | 352,500 | 0 |
| 07-Apr-2026 | 760.00 | 765.00 | 750.00 | 755.00 | 250,700 | 0 |
| 06-Apr-2026 | 770.00 | 770.00 | 755.00 | 760.00 | 248,100 | 0 |
| 02-Apr-2026 | 775.00 | 775.00 | 755.00 | 770.00 | 153,300 | 0 |
| 01-Apr-2026 | 760.00 | 775.00 | 760.00 | 760.00 | 88,200 | 0 |
| 31-Mar-2026 | 740.00 | 770.00 | 740.00 | 760.00 | 219,800 | 0 |
| 30-Mar-2026 | 760.00 | 770.00 | 750.00 | 750.00 | 159,000 | 0 |
| 27-Mar-2026 | 765.00 | 765.00 | 750.00 | 760.00 | 237,400 | 0 |
| 26-Mar-2026 | 775.00 | 775.00 | 760.00 | 765.00 | 84,900 | 0 |
| 25-Mar-2026 | 770.00 | 780.00 | 760.00 | 760.00 | 529,700 | 0 |
| 17-Mar-2026 | 755.00 | 770.00 | 750.00 | 770.00 | 358,300 | 0 |
| 16-Mar-2026 | 750.00 | 760.00 | 740.00 | 755.00 | 193,100 | 0 |
| 13-Mar-2026 | 755.00 | 760.00 | 735.00 | 745.00 | 746,000 | 0 |
| 12-Mar-2026 | 760.00 | 780.00 | 740.00 | 745.00 | 1,067,100 | 0 |
| 11-Mar-2026 | 760.00 | 780.00 | 745.00 | 745.00 | 1,003,900 | 0 |
| 10-Mar-2026 | 780.00 | 780.00 | 700.00 | 745.00 | 7,597,000 | 0 |
| 09-Mar-2026 | 775.00 | 775.00 | 755.00 | 765.00 | 771,200 | 0 |
| 06-Mar-2026 | 795.00 | 795.00 | 775.00 | 780.00 | 331,400 | 0 |
| 05-Mar-2026 | 770.00 | 800.00 | 770.00 | 790.00 | 847,600 | 0 |
| 04-Mar-2026 | 790.00 | 790.00 | 770.00 | 775.00 | 1,064,900 | 0 |
| 03-Mar-2026 | 775.00 | 790.00 | 775.00 | 785.00 | 336,000 | 0 |
| 02-Mar-2026 | 800.00 | 800.00 | 775.00 | 775.00 | 742,900 | 0 |
| 27-Feb-2026 | 810.00 | 810.00 | 800.00 | 805.00 | 219,000 | 0 |
| 26-Feb-2026 | 805.00 | 815.00 | 800.00 | 810.00 | 148,800 | 0 |
| 25-Feb-2026 | 820.00 | 820.00 | 800.00 | 815.00 | 177,900 | 0 |
| 24-Feb-2026 | 825.00 | 825.00 | 815.00 | 820.00 | 196,600 | 0 |
| 23-Feb-2026 | 815.00 | 825.00 | 810.00 | 825.00 | 462,600 | 0 |
| 20-Feb-2026 | 815.00 | 815.00 | 805.00 | 810.00 | 446,600 | 0 |
| 19-Feb-2026 | 805.00 | 810.00 | 800.00 | 805.00 | 532,600 | 0 |
| 18-Feb-2026 | 815.00 | 815.00 | 795.00 | 805.00 | 191,800 | 0 |
| 13-Feb-2026 | 810.00 | 820.00 | 810.00 | 815.00 | 396,800 | 0 |
| 12-Feb-2026 | 810.00 | 815.00 | 805.00 | 810.00 | 355,100 | 0 |
| 11-Feb-2026 | 805.00 | 810.00 | 790.00 | 810.00 | 183,200 | 0 |
| 10-Feb-2026 | 795.00 | 805.00 | 795.00 | 795.00 | 100,800 | 0 |
| 09-Feb-2026 | 810.00 | 810.00 | 795.00 | 795.00 | 164,600 | 0 |
| 06-Feb-2026 | 815.00 | 815.00 | 785.00 | 805.00 | 568,400 | 0 |
| 05-Feb-2026 | 800.00 | 815.00 | 800.00 | 815.00 | 630,800 | 0 |
| 04-Feb-2026 | 795.00 | 800.00 | 780.00 | 800.00 | 846,400 | 0 |
| 03-Feb-2026 | 775.00 | 795.00 | 770.00 | 795.00 | 448,600 | 0 |
| 02-Feb-2026 | 800.00 | 800.00 | 770.00 | 780.00 | 850,400 | 0 |
| 30-Jan-2026 | 790.00 | 805.00 | 760.00 | 800.00 | 1,371,800 | 0 |
| 29-Jan-2026 | 800.00 | 800.00 | 730.00 | 785.00 | 3,414,500 | 0 |
| 28-Jan-2026 | 805.00 | 805.00 | 765.00 | 790.00 | 3,672,700 | 0 |
| 27-Jan-2026 | 860.00 | 860.00 | 800.00 | 805.00 | 1,252,800 | 0 |
| 26-Jan-2026 | 815.00 | 820.00 | 800.00 | 805.00 | 504,300 | 0 |
| 23-Jan-2026 | 820.00 | 825.00 | 810.00 | 815.00 | 955,000 | 0 |
| 22-Jan-2026 | 805.00 | 825.00 | 800.00 | 820.00 | 3,108,400 | 0 |
| 21-Jan-2026 | 825.00 | 825.00 | 805.00 | 805.00 | 2,036,500 | 0 |
| 20-Jan-2026 | 830.00 | 830.00 | 815.00 | 820.00 | 1,898,300 | 0 |
| 19-Jan-2026 | 830.00 | 840.00 | 815.00 | 830.00 | 1,406,600 | 0 |
| 15-Jan-2026 | 830.00 | 840.00 | 820.00 | 835.00 | 1,325,900 | 0 |
| 14-Jan-2026 | 820.00 | 835.00 | 810.00 | 825.00 | 839,600 | 0 |
| 13-Jan-2026 | 820.00 | 835.00 | 810.00 | 825.00 | 594,400 | 0 |
| 12-Jan-2026 | 840.00 | 840.00 | 800.00 | 820.00 | 1,003,700 | 0 |
| 09-Jan-2026 | 835.00 | 835.00 | 820.00 | 830.00 | 593,600 | 0 |
| 08-Jan-2026 | 840.00 | 850.00 | 820.00 | 835.00 | 1,048,400 | 0 |
| 07-Jan-2026 | 845.00 | 860.00 | 820.00 | 840.00 | 979,400 | 0 |
| 06-Jan-2026 | 875.00 | 875.00 | 835.00 | 840.00 | 3,800,400 | 0 |
| 05-Jan-2026 | 835.00 | 890.00 | 835.00 | 890.00 | 9,880,100 | 0 |
| 02-Jan-2026 | 805.00 | 835.00 | 800.00 | 830.00 | 881,500 | 0 |
| 30-Dec-2025 | 800.00 | 805.00 | 790.00 | 805.00 | 197,700 | 0 |
| 29-Dec-2025 | 795.00 | 805.00 | 790.00 | 800.00 | 556,400 | 0 |
| 24-Dec-2025 | 790.00 | 805.00 | 780.00 | 795.00 | 1,386,000 | 0 |
| 23-Dec-2025 | 800.00 | 800.00 | 785.00 | 790.00 | 76,900 | 0 |
| 22-Dec-2025 | 800.00 | 800.00 | 785.00 | 800.00 | 1,225,900 | 0 |
| 19-Dec-2025 | 795.00 | 805.00 | 780.00 | 795.00 | 746,500 | 0 |
| 18-Dec-2025 | 820.00 | 820.00 | 805.00 | 805.00 | 191,100 | 0 |
| 17-Dec-2025 | 820.00 | 820.00 | 805.00 | 815.00 | 435,900 | 0 |
| 16-Dec-2025 | 800.00 | 815.00 | 800.00 | 810.00 | 350,400 | 0 |
| 15-Dec-2025 | 805.00 | 805.00 | 790.00 | 805.00 | 519,100 | 0 |
| 12-Dec-2025 | 795.00 | 805.00 | 790.00 | 805.00 | 714,400 | 0 |
| 11-Dec-2025 | 800.00 | 800.00 | 785.00 | 785.00 | 1,706,200 | 0 |