| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 550.00 | 560.00 | 530.00 | 540.00 | 710,200 | 0 |
| 15-May-2026 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 14-May-2026 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 13-May-2026 | 565.00 | 565.00 | 550.00 | 550.00 | 94,200 | 0 |
| 12-May-2026 | 555.00 | 565.00 | 550.00 | 565.00 | 162,400 | 0 |
| 11-May-2026 | 560.00 | 560.00 | 540.00 | 555.00 | 182,700 | 0 |
| 08-May-2026 | 560.00 | 570.00 | 555.00 | 565.00 | 373,100 | 0 |
| 07-May-2026 | 560.00 | 570.00 | 550.00 | 560.00 | 533,400 | 0 |
| 06-May-2026 | 560.00 | 570.00 | 550.00 | 560.00 | 348,000 | 0 |
| 05-May-2026 | 545.00 | 560.00 | 535.00 | 560.00 | 239,300 | 0 |
| 04-May-2026 | 545.00 | 555.00 | 540.00 | 545.00 | 179,800 | 0 |
| 30-Apr-2026 | 555.00 | 565.00 | 540.00 | 545.00 | 439,300 | 0 |
| 29-Apr-2026 | 560.00 | 565.00 | 545.00 | 555.00 | 538,800 | 0 |
| 28-Apr-2026 | 560.00 | 560.00 | 555.00 | 560.00 | 163,200 | 0 |
| 27-Apr-2026 | 560.00 | 560.00 | 555.00 | 560.00 | 174,500 | 0 |
| 24-Apr-2026 | 560.00 | 565.00 | 545.00 | 550.00 | 256,700 | 0 |
| 23-Apr-2026 | 545.00 | 565.00 | 540.00 | 560.00 | 384,700 | 0 |
| 22-Apr-2026 | 560.00 | 565.00 | 550.00 | 550.00 | 359,200 | 0 |
| 21-Apr-2026 | 550.00 | 560.00 | 540.00 | 555.00 | 166,600 | 0 |
| 20-Apr-2026 | 560.00 | 560.00 | 540.00 | 545.00 | 114,600 | 0 |
| 17-Apr-2026 | 560.00 | 560.00 | 550.00 | 555.00 | 203,400 | 0 |
| 16-Apr-2026 | 555.00 | 575.00 | 550.00 | 555.00 | 440,400 | 0 |
| 15-Apr-2026 | 535.00 | 560.00 | 525.00 | 555.00 | 402,000 | 0 |
| 14-Apr-2026 | 515.00 | 535.00 | 515.00 | 530.00 | 376,700 | 0 |
| 13-Apr-2026 | 515.00 | 520.00 | 505.00 | 520.00 | 150,500 | 0 |
| 10-Apr-2026 | 510.00 | 520.00 | 505.00 | 520.00 | 213,400 | 0 |
| 09-Apr-2026 | 510.00 | 510.00 | 505.00 | 510.00 | 537,600 | 0 |
| 08-Apr-2026 | 530.00 | 530.00 | 498.00 | 505.00 | 3,037,900 | 0 |
| 07-Apr-2026 | 535.00 | 535.00 | 520.00 | 530.00 | 294,500 | 0 |
| 06-Apr-2026 | 550.00 | 555.00 | 515.00 | 530.00 | 383,400 | 0 |
| 02-Apr-2026 | 535.00 | 555.00 | 530.00 | 545.00 | 80,900 | 0 |
| 01-Apr-2026 | 535.00 | 555.00 | 525.00 | 535.00 | 209,600 | 0 |
| 31-Mar-2026 | 540.00 | 540.00 | 520.00 | 530.00 | 145,300 | 0 |
| 30-Mar-2026 | 545.00 | 545.00 | 525.00 | 540.00 | 86,700 | 0 |
| 27-Mar-2026 | 545.00 | 545.00 | 525.00 | 545.00 | 138,800 | 0 |
| 26-Mar-2026 | 550.00 | 550.00 | 540.00 | 545.00 | 24,900 | 0 |
| 25-Mar-2026 | 560.00 | 560.00 | 530.00 | 550.00 | 139,500 | 0 |
| 17-Mar-2026 | 540.00 | 565.00 | 530.00 | 560.00 | 247,800 | 0 |
| 16-Mar-2026 | 565.00 | 565.00 | 505.00 | 535.00 | 288,300 | 0 |
| 13-Mar-2026 | 525.00 | 605.00 | 525.00 | 545.00 | 718,200 | 0 |
| 12-Mar-2026 | 550.00 | 550.00 | 525.00 | 525.00 | 452,800 | 0 |
| 11-Mar-2026 | 535.00 | 550.00 | 535.00 | 550.00 | 50,700 | 0 |
| 10-Mar-2026 | 535.00 | 550.00 | 535.00 | 535.00 | 66,300 | 0 |
| 09-Mar-2026 | 555.00 | 555.00 | 525.00 | 535.00 | 141,400 | 0 |
| 06-Mar-2026 | 550.00 | 560.00 | 535.00 | 555.00 | 233,800 | 0 |
| 05-Mar-2026 | 550.00 | 560.00 | 515.00 | 555.00 | 145,200 | 0 |
| 04-Mar-2026 | 560.00 | 565.00 | 500.00 | 550.00 | 1,876,100 | 0 |
| 03-Mar-2026 | 570.00 | 580.00 | 550.00 | 560.00 | 555,100 | 0 |
| 02-Mar-2026 | 580.00 | 585.00 | 565.00 | 570.00 | 354,200 | 0 |
| 27-Feb-2026 | 575.00 | 590.00 | 570.00 | 580.00 | 304,900 | 0 |
| 26-Feb-2026 | 590.00 | 590.00 | 575.00 | 575.00 | 104,800 | 0 |
| 25-Feb-2026 | 585.00 | 595.00 | 575.00 | 590.00 | 616,900 | 0 |
| 24-Feb-2026 | 595.00 | 595.00 | 575.00 | 585.00 | 644,700 | 0 |
| 23-Feb-2026 | 590.00 | 595.00 | 580.00 | 595.00 | 141,300 | 0 |
| 20-Feb-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 357,300 | 0 |
| 19-Feb-2026 | 585.00 | 600.00 | 585.00 | 590.00 | 674,300 | 0 |
| 18-Feb-2026 | 590.00 | 595.00 | 585.00 | 585.00 | 303,800 | 0 |
| 13-Feb-2026 | 595.00 | 595.00 | 585.00 | 585.00 | 147,100 | 0 |
| 12-Feb-2026 | 595.00 | 600.00 | 590.00 | 590.00 | 691,500 | 0 |
| 11-Feb-2026 | 580.00 | 595.00 | 575.00 | 590.00 | 202,500 | 0 |
| 10-Feb-2026 | 580.00 | 590.00 | 570.00 | 580.00 | 94,100 | 0 |
| 09-Feb-2026 | 580.00 | 585.00 | 565.00 | 575.00 | 1,153,900 | 0 |
| 06-Feb-2026 | 590.00 | 595.00 | 575.00 | 585.00 | 409,300 | 0 |
| 05-Feb-2026 | 610.00 | 610.00 | 585.00 | 595.00 | 296,500 | 0 |
| 04-Feb-2026 | 595.00 | 610.00 | 585.00 | 610.00 | 1,785,800 | 0 |
| 03-Feb-2026 | 585.00 | 600.00 | 585.00 | 595.00 | 189,300 | 0 |
| 02-Feb-2026 | 640.00 | 640.00 | 585.00 | 585.00 | 305,600 | 0 |
| 30-Jan-2026 | 590.00 | 645.00 | 580.00 | 640.00 | 845,200 | 0 |
| 29-Jan-2026 | 590.00 | 600.00 | 505.00 | 595.00 | 1,969,000 | 0 |
| 28-Jan-2026 | 610.00 | 610.00 | 580.00 | 590.00 | 983,500 | 0 |
| 27-Jan-2026 | 585.00 | 620.00 | 585.00 | 610.00 | 1,559,900 | 0 |
| 26-Jan-2026 | 595.00 | 595.00 | 580.00 | 585.00 | 1,172,600 | 0 |
| 23-Jan-2026 | 585.00 | 600.00 | 580.00 | 590.00 | 1,015,200 | 0 |
| 22-Jan-2026 | 605.00 | 610.00 | 565.00 | 585.00 | 4,046,700 | 0 |
| 21-Jan-2026 | 610.00 | 615.00 | 600.00 | 605.00 | 883,900 | 0 |
| 20-Jan-2026 | 610.00 | 620.00 | 600.00 | 610.00 | 2,335,100 | 0 |
| 19-Jan-2026 | 615.00 | 620.00 | 605.00 | 610.00 | 1,307,100 | 0 |
| 15-Jan-2026 | 615.00 | 620.00 | 610.00 | 615.00 | 623,900 | 0 |
| 14-Jan-2026 | 620.00 | 625.00 | 610.00 | 615.00 | 890,700 | 0 |
| 13-Jan-2026 | 625.00 | 630.00 | 620.00 | 620.00 | 350,900 | 0 |
| 12-Jan-2026 | 630.00 | 630.00 | 620.00 | 620.00 | 670,000 | 0 |
| 09-Jan-2026 | 625.00 | 635.00 | 620.00 | 630.00 | 489,800 | 0 |
| 08-Jan-2026 | 630.00 | 635.00 | 625.00 | 625.00 | 446,400 | 0 |
| 07-Jan-2026 | 635.00 | 645.00 | 625.00 | 625.00 | 583,200 | 0 |
| 06-Jan-2026 | 640.00 | 640.00 | 625.00 | 635.00 | 1,235,200 | 0 |
| 05-Jan-2026 | 665.00 | 665.00 | 625.00 | 640.00 | 1,482,400 | 0 |
| 02-Jan-2026 | 680.00 | 685.00 | 645.00 | 660.00 | 732,100 | 0 |
| 30-Dec-2025 | 625.00 | 690.00 | 625.00 | 680.00 | 3,540,300 | 0 |
| 29-Dec-2025 | 630.00 | 630.00 | 615.00 | 620.00 | 443,500 | 0 |
| 24-Dec-2025 | 640.00 | 640.00 | 615.00 | 630.00 | 540,400 | 0 |
| 23-Dec-2025 | 625.00 | 640.00 | 620.00 | 630.00 | 614,600 | 0 |
| 22-Dec-2025 | 650.00 | 650.00 | 620.00 | 625.00 | 682,300 | 0 |
| 19-Dec-2025 | 650.00 | 660.00 | 630.00 | 645.00 | 395,000 | 0 |
| 18-Dec-2025 | 625.00 | 670.00 | 625.00 | 650.00 | 1,020,100 | 0 |
| 17-Dec-2025 | 620.00 | 630.00 | 615.00 | 620.00 | 708,300 | 0 |
| 16-Dec-2025 | 620.00 | 630.00 | 615.00 | 620.00 | 527,500 | 0 |
| 15-Dec-2025 | 630.00 | 630.00 | 610.00 | 620.00 | 1,128,600 | 0 |
| 12-Dec-2025 | 645.00 | 660.00 | 605.00 | 615.00 | 4,026,100 | 0 |
| 11-Dec-2025 | 650.00 | 660.00 | 635.00 | 645.00 | 705,200 | 0 |
| 10-Dec-2025 | 665.00 | 665.00 | 640.00 | 645.00 | 580,700 | 0 |