| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 540.00 | 545.00 | 525.00 | 530.00 | 8,077,800 | 0 |
| 15-May-2026 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 14-May-2026 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 13-May-2026 | 535.00 | 550.00 | 530.00 | 540.00 | 7,805,200 | 0 |
| 12-May-2026 | 540.00 | 545.00 | 530.00 | 535.00 | 6,951,300 | 0 |
| 11-May-2026 | 555.00 | 555.00 | 535.00 | 540.00 | 5,774,400 | 0 |
| 08-May-2026 | 555.00 | 565.00 | 545.00 | 555.00 | 4,945,700 | 0 |
| 07-May-2026 | 555.00 | 555.00 | 550.00 | 555.00 | 2,556,800 | 0 |
| 06-May-2026 | 550.00 | 555.00 | 545.00 | 550.00 | 3,537,600 | 0 |
| 05-May-2026 | 540.00 | 555.00 | 535.00 | 550.00 | 4,119,100 | 0 |
| 04-May-2026 | 530.00 | 565.00 | 520.00 | 540.00 | 14,760,200 | 0 |
| 30-Apr-2026 | 575.00 | 580.00 | 520.00 | 535.00 | 36,031,200 | 0 |
| 29-Apr-2026 | 580.00 | 580.00 | 575.00 | 575.00 | 5,325,700 | 0 |
| 28-Apr-2026 | 580.00 | 585.00 | 575.00 | 580.00 | 6,749,700 | 0 |
| 27-Apr-2026 | 585.00 | 585.00 | 575.00 | 580.00 | 4,232,800 | 0 |
| 24-Apr-2026 | 590.00 | 590.00 | 580.00 | 585.00 | 7,958,300 | 0 |
| 23-Apr-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 5,183,900 | 0 |
| 22-Apr-2026 | 595.00 | 595.00 | 585.00 | 590.00 | 9,764,700 | 0 |
| 21-Apr-2026 | 595.00 | 595.00 | 590.00 | 595.00 | 2,359,400 | 0 |
| 20-Apr-2026 | 595.00 | 600.00 | 585.00 | 590.00 | 7,956,100 | 0 |
| 17-Apr-2026 | 595.00 | 595.00 | 590.00 | 595.00 | 7,468,700 | 0 |
| 16-Apr-2026 | 595.00 | 605.00 | 590.00 | 595.00 | 11,356,800 | 0 |
| 15-Apr-2026 | 590.00 | 600.00 | 590.00 | 595.00 | 10,061,900 | 0 |
| 14-Apr-2026 | 595.00 | 600.00 | 585.00 | 590.00 | 9,440,600 | 0 |
| 13-Apr-2026 | 600.00 | 600.00 | 590.00 | 595.00 | 14,866,100 | 0 |
| 10-Apr-2026 | 600.00 | 605.00 | 595.00 | 600.00 | 2,031,500 | 0 |
| 09-Apr-2026 | 595.00 | 600.00 | 595.00 | 600.00 | 3,364,400 | 0 |
| 08-Apr-2026 | 595.00 | 600.00 | 590.00 | 595.00 | 3,170,300 | 0 |
| 07-Apr-2026 | 600.00 | 600.00 | 590.00 | 595.00 | 3,898,400 | 0 |
| 06-Apr-2026 | 605.00 | 605.00 | 595.00 | 600.00 | 4,608,700 | 0 |
| 02-Apr-2026 | 600.00 | 605.00 | 590.00 | 600.00 | 5,262,700 | 0 |
| 01-Apr-2026 | 600.00 | 605.00 | 590.00 | 600.00 | 4,955,700 | 0 |
| 31-Mar-2026 | 600.00 | 605.00 | 595.00 | 595.00 | 4,773,700 | 0 |
| 30-Mar-2026 | 610.00 | 610.00 | 595.00 | 600.00 | 4,323,900 | 0 |
| 27-Mar-2026 | 605.00 | 605.00 | 590.00 | 605.00 | 3,717,300 | 0 |
| 26-Mar-2026 | 605.00 | 615.00 | 600.00 | 605.00 | 3,467,600 | 0 |
| 25-Mar-2026 | 585.00 | 610.00 | 585.00 | 605.00 | 14,642,000 | 0 |
| 17-Mar-2026 | 585.00 | 590.00 | 580.00 | 585.00 | 3,200,000 | 0 |
| 16-Mar-2026 | 580.00 | 590.00 | 575.00 | 585.00 | 6,584,700 | 0 |
| 13-Mar-2026 | 590.00 | 595.00 | 580.00 | 585.00 | 6,201,100 | 0 |
| 12-Mar-2026 | 595.00 | 595.00 | 585.00 | 590.00 | 2,692,500 | 0 |
| 11-Mar-2026 | 595.00 | 600.00 | 585.00 | 595.00 | 4,840,000 | 0 |
| 10-Mar-2026 | 590.00 | 600.00 | 590.00 | 595.00 | 4,778,100 | 0 |
| 09-Mar-2026 | 595.00 | 595.00 | 580.00 | 585.00 | 10,102,700 | 0 |
| 06-Mar-2026 | 605.00 | 610.00 | 595.00 | 600.00 | 3,337,000 | 0 |
| 05-Mar-2026 | 595.00 | 610.00 | 595.00 | 605.00 | 2,927,300 | 0 |
| 04-Mar-2026 | 610.00 | 610.00 | 590.00 | 595.00 | 11,443,600 | 0 |
| 03-Mar-2026 | 600.00 | 610.00 | 595.00 | 605.00 | 7,591,100 | 0 |
| 02-Mar-2026 | 610.00 | 610.00 | 600.00 | 600.00 | 11,545,900 | 0 |
| 27-Feb-2026 | 605.00 | 615.00 | 605.00 | 610.00 | 4,032,100 | 0 |
| 26-Feb-2026 | 620.00 | 620.00 | 605.00 | 605.00 | 6,670,900 | 0 |
| 25-Feb-2026 | 610.00 | 625.00 | 605.00 | 620.00 | 14,933,800 | 0 |
| 24-Feb-2026 | 620.00 | 625.00 | 615.00 | 615.00 | 3,414,300 | 0 |
| 23-Feb-2026 | 625.00 | 630.00 | 615.00 | 620.00 | 6,640,100 | 0 |
| 20-Feb-2026 | 620.00 | 635.00 | 620.00 | 625.00 | 8,675,400 | 0 |
| 19-Feb-2026 | 620.00 | 625.00 | 610.00 | 620.00 | 6,128,600 | 0 |
| 18-Feb-2026 | 605.00 | 625.00 | 605.00 | 610.00 | 10,941,600 | 0 |
| 13-Feb-2026 | 610.00 | 615.00 | 600.00 | 605.00 | 4,475,900 | 0 |
| 12-Feb-2026 | 615.00 | 615.00 | 605.00 | 610.00 | 4,607,500 | 0 |
| 11-Feb-2026 | 610.00 | 630.00 | 600.00 | 615.00 | 26,886,600 | 0 |
| 10-Feb-2026 | 595.00 | 610.00 | 590.00 | 610.00 | 18,830,300 | 0 |
| 09-Feb-2026 | 585.00 | 595.00 | 575.00 | 590.00 | 12,252,000 | 0 |
| 06-Feb-2026 | 575.00 | 585.00 | 570.00 | 580.00 | 5,556,000 | 0 |
| 05-Feb-2026 | 580.00 | 590.00 | 580.00 | 585.00 | 5,203,600 | 0 |
| 04-Feb-2026 | 575.00 | 585.00 | 575.00 | 580.00 | 5,214,300 | 0 |
| 03-Feb-2026 | 565.00 | 580.00 | 565.00 | 575.00 | 5,817,700 | 0 |
| 02-Feb-2026 | 580.00 | 585.00 | 560.00 | 570.00 | 13,327,100 | 0 |
| 30-Jan-2026 | 575.00 | 590.00 | 570.00 | 580.00 | 7,462,800 | 0 |
| 29-Jan-2026 | 570.00 | 570.00 | 535.00 | 570.00 | 26,361,800 | 0 |
| 28-Jan-2026 | 590.00 | 590.00 | 565.00 | 570.00 | 19,577,400 | 0 |
| 27-Jan-2026 | 600.00 | 600.00 | 585.00 | 590.00 | 9,594,100 | 0 |
| 26-Jan-2026 | 595.00 | 605.00 | 595.00 | 600.00 | 8,933,500 | 0 |
| 23-Jan-2026 | 600.00 | 600.00 | 590.00 | 600.00 | 6,567,400 | 0 |
| 22-Jan-2026 | 595.00 | 600.00 | 590.00 | 600.00 | 5,690,600 | 0 |
| 21-Jan-2026 | 605.00 | 605.00 | 590.00 | 595.00 | 7,963,100 | 0 |
| 20-Jan-2026 | 605.00 | 610.00 | 600.00 | 605.00 | 5,565,000 | 0 |
| 19-Jan-2026 | 605.00 | 605.00 | 595.00 | 605.00 | 5,447,500 | 0 |
| 15-Jan-2026 | 610.00 | 615.00 | 600.00 | 605.00 | 7,469,200 | 0 |
| 14-Jan-2026 | 600.00 | 610.00 | 600.00 | 610.00 | 8,563,700 | 0 |
| 13-Jan-2026 | 595.00 | 600.00 | 590.00 | 600.00 | 5,220,800 | 0 |
| 12-Jan-2026 | 600.00 | 605.00 | 585.00 | 595.00 | 14,431,200 | 0 |
| 09-Jan-2026 | 590.00 | 615.00 | 590.00 | 600.00 | 16,881,700 | 0 |
| 08-Jan-2026 | 595.00 | 600.00 | 585.00 | 590.00 | 5,127,500 | 0 |
| 07-Jan-2026 | 595.00 | 600.00 | 575.00 | 590.00 | 13,018,600 | 0 |
| 06-Jan-2026 | 605.00 | 605.00 | 590.00 | 590.00 | 8,659,800 | 0 |
| 05-Jan-2026 | 615.00 | 620.00 | 600.00 | 605.00 | 23,142,900 | 0 |
| 02-Jan-2026 | 565.00 | 620.00 | 560.00 | 605.00 | 35,453,200 | 0 |
| 30-Dec-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 4,348,200 | 0 |
| 29-Dec-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 7,852,000 | 0 |
| 24-Dec-2025 | 560.00 | 565.00 | 555.00 | 565.00 | 3,319,500 | 0 |
| 23-Dec-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 2,052,500 | 0 |
| 22-Dec-2025 | 565.00 | 570.00 | 555.00 | 560.00 | 5,820,300 | 0 |
| 19-Dec-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 3,793,600 | 0 |
| 18-Dec-2025 | 565.00 | 580.00 | 560.00 | 565.00 | 7,228,500 | 0 |
| 17-Dec-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 3,296,200 | 0 |
| 16-Dec-2025 | 560.00 | 575.00 | 555.00 | 570.00 | 5,970,300 | 0 |
| 15-Dec-2025 | 555.00 | 560.00 | 555.00 | 560.00 | 3,180,100 | 0 |
| 12-Dec-2025 | 560.00 | 560.00 | 550.00 | 550.00 | 6,476,700 | 0 |
| 11-Dec-2025 | 565.00 | 565.00 | 555.00 | 555.00 | 7,481,900 | 0 |
| 10-Dec-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 4,301,400 | 0 |