| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 555.00 | 555.00 | 545.00 | 550.00 | 3,894,500 | 0 |
| 15-May-2026 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 0 |
| 14-May-2026 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 0 |
| 13-May-2026 | 555.00 | 555.00 | 545.00 | 555.00 | 2,603,600 | 0 |
| 12-May-2026 | 555.00 | 560.00 | 545.00 | 550.00 | 3,094,000 | 0 |
| 11-May-2026 | 550.00 | 555.00 | 535.00 | 550.00 | 2,936,900 | 0 |
| 08-May-2026 | 540.00 | 550.00 | 535.00 | 545.00 | 2,495,300 | 0 |
| 07-May-2026 | 530.00 | 540.00 | 525.00 | 540.00 | 1,842,400 | 0 |
| 06-May-2026 | 530.00 | 530.00 | 525.00 | 530.00 | 541,100 | 0 |
| 05-May-2026 | 525.00 | 530.00 | 525.00 | 530.00 | 1,399,200 | 0 |
| 04-May-2026 | 535.00 | 540.00 | 515.00 | 530.00 | 1,412,600 | 0 |
| 30-Apr-2026 | 535.00 | 540.00 | 515.00 | 525.00 | 1,649,300 | 0 |
| 29-Apr-2026 | 530.00 | 545.00 | 515.00 | 535.00 | 3,692,600 | 0 |
| 28-Apr-2026 | 505.00 | 555.00 | 505.00 | 525.00 | 5,337,900 | 0 |
| 27-Apr-2026 | 505.00 | 515.00 | 500.00 | 505.00 | 620,800 | 0 |
| 24-Apr-2026 | 510.00 | 515.00 | 500.00 | 505.00 | 789,900 | 0 |
| 23-Apr-2026 | 520.00 | 520.00 | 510.00 | 510.00 | 567,800 | 0 |
| 22-Apr-2026 | 520.00 | 520.00 | 515.00 | 520.00 | 770,400 | 0 |
| 21-Apr-2026 | 520.00 | 520.00 | 515.00 | 520.00 | 312,000 | 0 |
| 20-Apr-2026 | 520.00 | 520.00 | 515.00 | 520.00 | 579,000 | 0 |
| 17-Apr-2026 | 520.00 | 525.00 | 510.00 | 520.00 | 944,300 | 0 |
| 16-Apr-2026 | 520.00 | 530.00 | 515.00 | 520.00 | 977,700 | 0 |
| 15-Apr-2026 | 515.00 | 520.00 | 515.00 | 515.00 | 435,100 | 0 |
| 14-Apr-2026 | 515.00 | 520.00 | 505.00 | 515.00 | 1,434,000 | 0 |
| 13-Apr-2026 | 510.00 | 515.00 | 505.00 | 510.00 | 1,240,500 | 0 |
| 10-Apr-2026 | 520.00 | 520.00 | 510.00 | 515.00 | 422,100 | 0 |
| 09-Apr-2026 | 520.00 | 525.00 | 510.00 | 515.00 | 911,900 | 0 |
| 08-Apr-2026 | 520.00 | 520.00 | 505.00 | 520.00 | 915,100 | 0 |
| 07-Apr-2026 | 530.00 | 530.00 | 515.00 | 520.00 | 1,295,500 | 0 |
| 06-Apr-2026 | 520.00 | 530.00 | 520.00 | 530.00 | 1,144,700 | 0 |
| 02-Apr-2026 | 510.00 | 530.00 | 505.00 | 520.00 | 1,848,100 | 0 |
| 01-Apr-2026 | 505.00 | 530.00 | 500.00 | 510.00 | 2,033,400 | 0 |
| 31-Mar-2026 | 500.00 | 515.00 | 500.00 | 505.00 | 2,163,700 | 0 |
| 30-Mar-2026 | 500.00 | 505.00 | 498.00 | 500.00 | 1,705,700 | 0 |
| 27-Mar-2026 | 498.00 | 505.00 | 496.00 | 496.00 | 743,200 | 0 |
| 26-Mar-2026 | 500.00 | 505.00 | 496.00 | 498.00 | 1,120,300 | 0 |
| 25-Mar-2026 | 505.00 | 505.00 | 492.00 | 500.00 | 1,868,600 | 0 |
| 17-Mar-2026 | 505.00 | 510.00 | 500.00 | 505.00 | 697,300 | 0 |
| 16-Mar-2026 | 500.00 | 510.00 | 496.00 | 500.00 | 2,836,600 | 0 |
| 13-Mar-2026 | 500.00 | 505.00 | 498.00 | 500.00 | 1,764,200 | 0 |
| 12-Mar-2026 | 498.00 | 505.00 | 498.00 | 498.00 | 2,490,400 | 0 |
| 11-Mar-2026 | 488.00 | 494.00 | 488.00 | 492.00 | 1,164,400 | 0 |
| 10-Mar-2026 | 488.00 | 490.00 | 486.00 | 488.00 | 644,000 | 0 |
| 09-Mar-2026 | 486.00 | 488.00 | 480.00 | 488.00 | 1,280,300 | 0 |
| 06-Mar-2026 | 488.00 | 490.00 | 482.00 | 486.00 | 1,080,500 | 0 |
| 05-Mar-2026 | 484.00 | 488.00 | 484.00 | 486.00 | 380,700 | 0 |
| 04-Mar-2026 | 486.00 | 490.00 | 480.00 | 484.00 | 1,861,500 | 0 |
| 03-Mar-2026 | 488.00 | 492.00 | 484.00 | 484.00 | 1,523,100 | 0 |
| 02-Mar-2026 | 488.00 | 490.00 | 484.00 | 488.00 | 962,300 | 0 |
| 27-Feb-2026 | 488.00 | 490.00 | 486.00 | 488.00 | 539,400 | 0 |
| 26-Feb-2026 | 488.00 | 492.00 | 486.00 | 488.00 | 515,300 | 0 |
| 25-Feb-2026 | 488.00 | 490.00 | 488.00 | 488.00 | 828,700 | 0 |
| 24-Feb-2026 | 486.00 | 490.00 | 486.00 | 488.00 | 388,500 | 0 |
| 23-Feb-2026 | 486.00 | 490.00 | 482.00 | 486.00 | 1,391,800 | 0 |
| 20-Feb-2026 | 488.00 | 488.00 | 486.00 | 486.00 | 421,500 | 0 |
| 19-Feb-2026 | 486.00 | 488.00 | 480.00 | 486.00 | 1,734,200 | 0 |
| 18-Feb-2026 | 482.00 | 486.00 | 480.00 | 482.00 | 2,129,100 | 0 |
| 13-Feb-2026 | 486.00 | 488.00 | 480.00 | 482.00 | 1,765,500 | 0 |
| 12-Feb-2026 | 488.00 | 488.00 | 482.00 | 486.00 | 1,339,200 | 0 |
| 11-Feb-2026 | 486.00 | 490.00 | 484.00 | 486.00 | 1,170,800 | 0 |
| 10-Feb-2026 | 488.00 | 490.00 | 486.00 | 486.00 | 1,415,100 | 0 |
| 09-Feb-2026 | 486.00 | 488.00 | 486.00 | 488.00 | 428,200 | 0 |
| 06-Feb-2026 | 486.00 | 488.00 | 484.00 | 486.00 | 293,900 | 0 |
| 05-Feb-2026 | 488.00 | 490.00 | 482.00 | 486.00 | 1,427,900 | 0 |
| 04-Feb-2026 | 490.00 | 490.00 | 482.00 | 488.00 | 937,400 | 0 |
| 03-Feb-2026 | 486.00 | 492.00 | 486.00 | 488.00 | 865,900 | 0 |
| 02-Feb-2026 | 490.00 | 490.00 | 482.00 | 486.00 | 1,055,900 | 0 |
| 30-Jan-2026 | 486.00 | 494.00 | 484.00 | 488.00 | 1,644,900 | 0 |
| 29-Jan-2026 | 484.00 | 488.00 | 468.00 | 486.00 | 2,206,600 | 0 |
| 28-Jan-2026 | 496.00 | 496.00 | 478.00 | 482.00 | 2,948,500 | 0 |
| 27-Jan-2026 | 500.00 | 500.00 | 492.00 | 496.00 | 457,200 | 0 |
| 26-Jan-2026 | 505.00 | 505.00 | 494.00 | 500.00 | 805,900 | 0 |
| 23-Jan-2026 | 505.00 | 505.00 | 498.00 | 505.00 | 580,100 | 0 |
| 22-Jan-2026 | 498.00 | 505.00 | 498.00 | 505.00 | 724,500 | 0 |
| 21-Jan-2026 | 505.00 | 505.00 | 494.00 | 496.00 | 836,800 | 0 |
| 20-Jan-2026 | 496.00 | 505.00 | 494.00 | 500.00 | 1,599,400 | 0 |
| 19-Jan-2026 | 490.00 | 496.00 | 488.00 | 494.00 | 1,021,100 | 0 |
| 15-Jan-2026 | 490.00 | 490.00 | 486.00 | 488.00 | 359,700 | 0 |
| 14-Jan-2026 | 486.00 | 490.00 | 486.00 | 490.00 | 345,300 | 0 |
| 13-Jan-2026 | 488.00 | 490.00 | 486.00 | 486.00 | 273,900 | 0 |
| 12-Jan-2026 | 490.00 | 490.00 | 486.00 | 488.00 | 598,200 | 0 |
| 09-Jan-2026 | 490.00 | 492.00 | 488.00 | 488.00 | 239,200 | 0 |
| 08-Jan-2026 | 492.00 | 492.00 | 488.00 | 490.00 | 325,900 | 0 |
| 07-Jan-2026 | 490.00 | 492.00 | 490.00 | 490.00 | 532,200 | 0 |
| 06-Jan-2026 | 490.00 | 494.00 | 490.00 | 490.00 | 497,300 | 0 |
| 05-Jan-2026 | 488.00 | 492.00 | 482.00 | 488.00 | 1,708,100 | 0 |
| 02-Jan-2026 | 486.00 | 490.00 | 484.00 | 486.00 | 1,272,300 | 0 |
| 30-Dec-2025 | 484.00 | 492.00 | 480.00 | 486.00 | 696,200 | 0 |
| 29-Dec-2025 | 486.00 | 486.00 | 480.00 | 482.00 | 322,900 | 0 |
| 24-Dec-2025 | 480.00 | 486.00 | 480.00 | 484.00 | 572,600 | 0 |
| 23-Dec-2025 | 482.00 | 482.00 | 476.00 | 478.00 | 1,669,500 | 0 |
| 22-Dec-2025 | 484.00 | 484.00 | 478.00 | 482.00 | 1,625,100 | 0 |
| 19-Dec-2025 | 482.00 | 482.00 | 480.00 | 482.00 | 482,600 | 0 |
| 18-Dec-2025 | 484.00 | 486.00 | 480.00 | 482.00 | 871,400 | 0 |
| 17-Dec-2025 | 486.00 | 486.00 | 482.00 | 484.00 | 905,900 | 0 |
| 16-Dec-2025 | 486.00 | 486.00 | 482.00 | 484.00 | 182,300 | 0 |
| 15-Dec-2025 | 482.00 | 486.00 | 480.00 | 486.00 | 222,100 | 0 |
| 12-Dec-2025 | 484.00 | 486.00 | 474.00 | 482.00 | 948,400 | 0 |
| 11-Dec-2025 | 488.00 | 488.00 | 482.00 | 484.00 | 386,400 | 0 |
| 10-Dec-2025 | 490.00 | 490.00 | 482.00 | 486.00 | 619,900 | 0 |