| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 665.00 | 670.00 | 635.00 | 670.00 | 2,076,200 | 0 |
| 15-May-2026 | 665.00 | 665.00 | 665.00 | 665.00 | 0 | 0 |
| 14-May-2026 | 665.00 | 665.00 | 665.00 | 665.00 | 0 | 0 |
| 13-May-2026 | 675.00 | 675.00 | 660.00 | 665.00 | 3,447,900 | 0 |
| 12-May-2026 | 680.00 | 685.00 | 665.00 | 685.00 | 3,215,700 | 0 |
| 11-May-2026 | 675.00 | 685.00 | 660.00 | 680.00 | 4,157,200 | 0 |
| 08-May-2026 | 685.00 | 685.00 | 675.00 | 680.00 | 3,094,800 | 0 |
| 07-May-2026 | 690.00 | 690.00 | 675.00 | 685.00 | 3,430,000 | 0 |
| 06-May-2026 | 675.00 | 680.00 | 670.00 | 680.00 | 3,387,700 | 0 |
| 05-May-2026 | 685.00 | 685.00 | 665.00 | 675.00 | 2,300,100 | 0 |
| 04-May-2026 | 675.00 | 685.00 | 655.00 | 685.00 | 2,274,200 | 0 |
| 30-Apr-2026 | 680.00 | 680.00 | 665.00 | 675.00 | 1,529,000 | 0 |
| 29-Apr-2026 | 685.00 | 685.00 | 670.00 | 680.00 | 3,505,500 | 0 |
| 28-Apr-2026 | 670.00 | 685.00 | 650.00 | 685.00 | 4,604,300 | 0 |
| 27-Apr-2026 | 705.00 | 705.00 | 665.00 | 665.00 | 3,280,200 | 0 |
| 24-Apr-2026 | 730.00 | 730.00 | 700.00 | 705.00 | 2,147,000 | 0 |
| 23-Apr-2026 | 745.00 | 745.00 | 720.00 | 735.00 | 3,506,600 | 0 |
| 22-Apr-2026 | 750.00 | 750.00 | 735.00 | 745.00 | 4,150,900 | 0 |
| 21-Apr-2026 | 745.00 | 755.00 | 735.00 | 750.00 | 4,191,400 | 0 |
| 20-Apr-2026 | 740.00 | 745.00 | 730.00 | 745.00 | 3,237,200 | 0 |
| 17-Apr-2026 | 750.00 | 750.00 | 740.00 | 740.00 | 2,728,500 | 0 |
| 16-Apr-2026 | 760.00 | 760.00 | 740.00 | 750.00 | 3,093,600 | 0 |
| 15-Apr-2026 | 760.00 | 760.00 | 745.00 | 760.00 | 3,740,200 | 0 |
| 14-Apr-2026 | 750.00 | 765.00 | 750.00 | 760.00 | 4,585,300 | 0 |
| 13-Apr-2026 | 740.00 | 755.00 | 740.00 | 750.00 | 3,988,100 | 0 |
| 10-Apr-2026 | 725.00 | 740.00 | 725.00 | 740.00 | 3,802,200 | 0 |
| 09-Apr-2026 | 735.00 | 735.00 | 725.00 | 725.00 | 4,254,500 | 0 |
| 08-Apr-2026 | 715.00 | 735.00 | 715.00 | 735.00 | 4,425,100 | 0 |
| 07-Apr-2026 | 720.00 | 725.00 | 710.00 | 715.00 | 4,003,300 | 0 |
| 06-Apr-2026 | 715.00 | 720.00 | 705.00 | 720.00 | 3,597,700 | 0 |
| 02-Apr-2026 | 730.00 | 730.00 | 700.00 | 720.00 | 3,363,000 | 0 |
| 01-Apr-2026 | 705.00 | 730.00 | 700.00 | 730.00 | 3,399,000 | 0 |
| 31-Mar-2026 | 705.00 | 710.00 | 700.00 | 710.00 | 2,892,500 | 0 |
| 30-Mar-2026 | 705.00 | 720.00 | 695.00 | 710.00 | 2,647,200 | 0 |
| 27-Mar-2026 | 700.00 | 710.00 | 695.00 | 710.00 | 2,486,900 | 0 |
| 26-Mar-2026 | 705.00 | 705.00 | 695.00 | 700.00 | 3,077,300 | 0 |
| 25-Mar-2026 | 685.00 | 705.00 | 675.00 | 705.00 | 3,546,600 | 0 |
| 17-Mar-2026 | 695.00 | 700.00 | 685.00 | 685.00 | 1,965,600 | 0 |
| 16-Mar-2026 | 695.00 | 695.00 | 680.00 | 695.00 | 4,910,900 | 0 |
| 13-Mar-2026 | 705.00 | 710.00 | 695.00 | 695.00 | 2,974,500 | 0 |
| 12-Mar-2026 | 700.00 | 710.00 | 690.00 | 710.00 | 3,594,500 | 0 |
| 11-Mar-2026 | 705.00 | 705.00 | 695.00 | 705.00 | 2,439,400 | 0 |
| 10-Mar-2026 | 700.00 | 710.00 | 695.00 | 710.00 | 2,646,200 | 0 |
| 09-Mar-2026 | 705.00 | 715.00 | 680.00 | 700.00 | 4,122,900 | 0 |
| 06-Mar-2026 | 720.00 | 720.00 | 700.00 | 710.00 | 1,559,400 | 0 |
| 05-Mar-2026 | 710.00 | 725.00 | 695.00 | 720.00 | 5,973,600 | 0 |
| 04-Mar-2026 | 715.00 | 715.00 | 695.00 | 710.00 | 1,512,900 | 0 |
| 03-Mar-2026 | 710.00 | 715.00 | 700.00 | 715.00 | 1,992,200 | 0 |
| 02-Mar-2026 | 710.00 | 710.00 | 695.00 | 710.00 | 2,423,700 | 0 |
| 27-Feb-2026 | 705.00 | 710.00 | 685.00 | 710.00 | 2,966,800 | 0 |
| 26-Feb-2026 | 705.00 | 710.00 | 695.00 | 705.00 | 4,296,400 | 0 |
| 25-Feb-2026 | 705.00 | 710.00 | 695.00 | 705.00 | 3,696,900 | 0 |
| 24-Feb-2026 | 710.00 | 710.00 | 700.00 | 710.00 | 3,715,400 | 0 |
| 23-Feb-2026 | 720.00 | 720.00 | 710.00 | 715.00 | 4,693,500 | 0 |
| 20-Feb-2026 | 720.00 | 725.00 | 710.00 | 725.00 | 3,003,200 | 0 |
| 19-Feb-2026 | 730.00 | 735.00 | 720.00 | 720.00 | 4,318,400 | 0 |
| 18-Feb-2026 | 725.00 | 735.00 | 710.00 | 735.00 | 3,440,200 | 0 |
| 13-Feb-2026 | 715.00 | 725.00 | 705.00 | 725.00 | 2,493,000 | 0 |
| 12-Feb-2026 | 710.00 | 715.00 | 700.00 | 715.00 | 3,608,600 | 0 |
| 11-Feb-2026 | 710.00 | 710.00 | 695.00 | 710.00 | 3,793,100 | 0 |
| 10-Feb-2026 | 695.00 | 710.00 | 690.00 | 710.00 | 3,548,700 | 0 |
| 09-Feb-2026 | 695.00 | 700.00 | 680.00 | 700.00 | 3,901,100 | 0 |
| 06-Feb-2026 | 690.00 | 695.00 | 675.00 | 695.00 | 3,879,600 | 0 |
| 05-Feb-2026 | 695.00 | 700.00 | 680.00 | 690.00 | 2,716,500 | 0 |
| 04-Feb-2026 | 695.00 | 705.00 | 690.00 | 695.00 | 1,682,600 | 0 |
| 03-Feb-2026 | 680.00 | 700.00 | 680.00 | 700.00 | 4,291,900 | 0 |
| 02-Feb-2026 | 710.00 | 710.00 | 685.00 | 695.00 | 3,330,500 | 0 |
| 30-Jan-2026 | 705.00 | 715.00 | 690.00 | 715.00 | 5,175,400 | 0 |
| 29-Jan-2026 | 680.00 | 705.00 | 650.00 | 705.00 | 2,992,000 | 0 |
| 28-Jan-2026 | 705.00 | 705.00 | 685.00 | 685.00 | 4,270,600 | 0 |
| 27-Jan-2026 | 715.00 | 715.00 | 695.00 | 710.00 | 3,652,400 | 0 |
| 26-Jan-2026 | 715.00 | 715.00 | 700.00 | 715.00 | 4,052,900 | 0 |
| 23-Jan-2026 | 720.00 | 720.00 | 710.00 | 710.00 | 3,905,200 | 0 |
| 22-Jan-2026 | 720.00 | 725.00 | 715.00 | 720.00 | 4,050,400 | 0 |
| 21-Jan-2026 | 735.00 | 735.00 | 715.00 | 720.00 | 3,655,300 | 0 |
| 20-Jan-2026 | 715.00 | 730.00 | 705.00 | 730.00 | 3,804,800 | 0 |
| 19-Jan-2026 | 725.00 | 725.00 | 710.00 | 715.00 | 3,978,800 | 0 |
| 15-Jan-2026 | 735.00 | 735.00 | 705.00 | 725.00 | 3,760,500 | 0 |
| 14-Jan-2026 | 745.00 | 745.00 | 725.00 | 730.00 | 4,403,200 | 0 |
| 13-Jan-2026 | 740.00 | 745.00 | 735.00 | 745.00 | 5,450,800 | 0 |
| 12-Jan-2026 | 760.00 | 760.00 | 740.00 | 740.00 | 4,241,900 | 0 |
| 09-Jan-2026 | 755.00 | 755.00 | 745.00 | 755.00 | 4,424,800 | 0 |
| 08-Jan-2026 | 750.00 | 760.00 | 740.00 | 760.00 | 4,161,800 | 0 |
| 07-Jan-2026 | 760.00 | 765.00 | 745.00 | 755.00 | 4,535,000 | 0 |
| 06-Jan-2026 | 750.00 | 770.00 | 740.00 | 765.00 | 7,559,900 | 0 |
| 05-Jan-2026 | 745.00 | 750.00 | 730.00 | 750.00 | 4,262,500 | 0 |
| 02-Jan-2026 | 745.00 | 745.00 | 735.00 | 745.00 | 5,297,300 | 0 |
| 30-Dec-2025 | 745.00 | 750.00 | 730.00 | 750.00 | 3,808,400 | 0 |
| 29-Dec-2025 | 745.00 | 745.00 | 735.00 | 745.00 | 3,764,600 | 0 |
| 24-Dec-2025 | 750.00 | 755.00 | 740.00 | 755.00 | 4,401,900 | 0 |
| 23-Dec-2025 | 755.00 | 760.00 | 745.00 | 755.00 | 5,380,500 | 0 |
| 22-Dec-2025 | 760.00 | 760.00 | 750.00 | 760.00 | 4,631,600 | 0 |
| 19-Dec-2025 | 750.00 | 780.00 | 735.00 | 765.00 | 7,432,300 | 0 |
| 18-Dec-2025 | 760.00 | 760.00 | 745.00 | 755.00 | 3,336,100 | 0 |
| 17-Dec-2025 | 755.00 | 760.00 | 750.00 | 760.00 | 4,370,900 | 0 |
| 16-Dec-2025 | 780.00 | 780.00 | 750.00 | 760.00 | 3,419,300 | 0 |
| 15-Dec-2025 | 775.00 | 780.00 | 760.00 | 780.00 | 3,943,900 | 0 |
| 12-Dec-2025 | 780.00 | 780.00 | 765.00 | 775.00 | 4,207,700 | 0 |
| 11-Dec-2025 | 770.00 | 780.00 | 760.00 | 780.00 | 4,513,000 | 0 |
| 10-Dec-2025 | 765.00 | 775.00 | 760.00 | 770.00 | 5,641,200 | 0 |