| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 570.00 | 570.00 | 535.00 | 560.00 | 383,500 | 0 |
| 15-May-2026 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 14-May-2026 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 13-May-2026 | 560.00 | 570.00 | 550.00 | 570.00 | 63,300 | 0 |
| 12-May-2026 | 570.00 | 580.00 | 555.00 | 560.00 | 143,300 | 0 |
| 11-May-2026 | 565.00 | 580.00 | 550.00 | 570.00 | 36,200 | 0 |
| 08-May-2026 | 565.00 | 575.00 | 555.00 | 565.00 | 79,000 | 0 |
| 07-May-2026 | 560.00 | 575.00 | 545.00 | 560.00 | 180,900 | 0 |
| 06-May-2026 | 555.00 | 565.00 | 555.00 | 565.00 | 16,200 | 0 |
| 05-May-2026 | 550.00 | 575.00 | 545.00 | 565.00 | 220,000 | 0 |
| 04-May-2026 | 565.00 | 565.00 | 540.00 | 550.00 | 387,600 | 0 |
| 30-Apr-2026 | 595.00 | 595.00 | 545.00 | 565.00 | 686,100 | 0 |
| 29-Apr-2026 | 600.00 | 610.00 | 595.00 | 595.00 | 362,300 | 0 |
| 28-Apr-2026 | 605.00 | 610.00 | 585.00 | 600.00 | 86,100 | 0 |
| 27-Apr-2026 | 585.00 | 610.00 | 565.00 | 595.00 | 59,000 | 0 |
| 24-Apr-2026 | 585.00 | 615.00 | 585.00 | 590.00 | 169,400 | 0 |
| 23-Apr-2026 | 600.00 | 620.00 | 590.00 | 590.00 | 456,700 | 0 |
| 22-Apr-2026 | 615.00 | 615.00 | 600.00 | 605.00 | 147,900 | 0 |
| 21-Apr-2026 | 570.00 | 645.00 | 560.00 | 595.00 | 856,800 | 0 |
| 20-Apr-2026 | 585.00 | 600.00 | 540.00 | 560.00 | 744,800 | 0 |
| 17-Apr-2026 | 580.00 | 590.00 | 570.00 | 575.00 | 62,800 | 0 |
| 16-Apr-2026 | 580.00 | 590.00 | 570.00 | 580.00 | 43,300 | 0 |
| 15-Apr-2026 | 585.00 | 585.00 | 570.00 | 580.00 | 290,100 | 0 |
| 14-Apr-2026 | 585.00 | 590.00 | 575.00 | 585.00 | 187,000 | 0 |
| 13-Apr-2026 | 590.00 | 595.00 | 585.00 | 585.00 | 218,000 | 0 |
| 10-Apr-2026 | 600.00 | 605.00 | 580.00 | 595.00 | 130,500 | 0 |
| 09-Apr-2026 | 600.00 | 600.00 | 585.00 | 590.00 | 113,200 | 0 |
| 08-Apr-2026 | 595.00 | 600.00 | 585.00 | 600.00 | 145,700 | 0 |
| 07-Apr-2026 | 610.00 | 610.00 | 595.00 | 600.00 | 18,300 | 0 |
| 06-Apr-2026 | 600.00 | 615.00 | 590.00 | 595.00 | 52,100 | 0 |
| 02-Apr-2026 | 615.00 | 630.00 | 600.00 | 610.00 | 37,200 | 0 |
| 01-Apr-2026 | 600.00 | 625.00 | 590.00 | 615.00 | 193,900 | 0 |
| 31-Mar-2026 | 595.00 | 595.00 | 585.00 | 585.00 | 40,400 | 0 |
| 30-Mar-2026 | 595.00 | 600.00 | 590.00 | 600.00 | 49,400 | 0 |
| 27-Mar-2026 | 595.00 | 600.00 | 590.00 | 595.00 | 79,500 | 0 |
| 26-Mar-2026 | 605.00 | 625.00 | 600.00 | 600.00 | 111,500 | 0 |
| 25-Mar-2026 | 630.00 | 630.00 | 595.00 | 605.00 | 98,500 | 0 |
| 17-Mar-2026 | 600.00 | 630.00 | 600.00 | 630.00 | 139,200 | 0 |
| 16-Mar-2026 | 600.00 | 620.00 | 590.00 | 600.00 | 62,500 | 0 |
| 13-Mar-2026 | 625.00 | 625.00 | 605.00 | 610.00 | 134,300 | 0 |
| 12-Mar-2026 | 620.00 | 625.00 | 615.00 | 620.00 | 40,200 | 0 |
| 11-Mar-2026 | 610.00 | 635.00 | 610.00 | 615.00 | 75,700 | 0 |
| 10-Mar-2026 | 610.00 | 610.00 | 605.00 | 610.00 | 26,300 | 0 |
| 09-Mar-2026 | 595.00 | 610.00 | 585.00 | 605.00 | 250,600 | 0 |
| 06-Mar-2026 | 610.00 | 615.00 | 600.00 | 610.00 | 191,500 | 0 |
| 05-Mar-2026 | 615.00 | 620.00 | 605.00 | 615.00 | 16,500 | 0 |
| 04-Mar-2026 | 620.00 | 620.00 | 590.00 | 605.00 | 785,900 | 0 |
| 03-Mar-2026 | 605.00 | 625.00 | 605.00 | 615.00 | 139,300 | 0 |
| 02-Mar-2026 | 620.00 | 640.00 | 610.00 | 630.00 | 139,400 | 0 |
| 27-Feb-2026 | 620.00 | 650.00 | 620.00 | 640.00 | 143,000 | 0 |
| 26-Feb-2026 | 615.00 | 625.00 | 605.00 | 620.00 | 65,300 | 0 |
| 25-Feb-2026 | 635.00 | 640.00 | 605.00 | 610.00 | 491,500 | 0 |
| 24-Feb-2026 | 655.00 | 660.00 | 630.00 | 635.00 | 438,200 | 0 |
| 23-Feb-2026 | 635.00 | 660.00 | 635.00 | 660.00 | 232,400 | 0 |
| 20-Feb-2026 | 635.00 | 645.00 | 630.00 | 635.00 | 96,600 | 0 |
| 19-Feb-2026 | 625.00 | 650.00 | 615.00 | 635.00 | 275,800 | 0 |
| 18-Feb-2026 | 605.00 | 630.00 | 605.00 | 625.00 | 120,100 | 0 |
| 13-Feb-2026 | 575.00 | 605.00 | 570.00 | 600.00 | 1,229,400 | 0 |
| 12-Feb-2026 | 595.00 | 600.00 | 580.00 | 580.00 | 418,900 | 0 |
| 11-Feb-2026 | 600.00 | 600.00 | 585.00 | 590.00 | 603,600 | 0 |
| 10-Feb-2026 | 605.00 | 605.00 | 585.00 | 600.00 | 479,800 | 0 |
| 09-Feb-2026 | 595.00 | 600.00 | 590.00 | 600.00 | 137,200 | 0 |
| 06-Feb-2026 | 605.00 | 605.00 | 550.00 | 595.00 | 1,429,200 | 0 |
| 05-Feb-2026 | 600.00 | 600.00 | 585.00 | 595.00 | 425,500 | 0 |
| 04-Feb-2026 | 600.00 | 615.00 | 590.00 | 595.00 | 606,100 | 0 |
| 03-Feb-2026 | 610.00 | 610.00 | 590.00 | 600.00 | 530,700 | 0 |
| 02-Feb-2026 | 610.00 | 610.00 | 580.00 | 590.00 | 563,800 | 0 |
| 30-Jan-2026 | 620.00 | 640.00 | 600.00 | 605.00 | 659,700 | 0 |
| 29-Jan-2026 | 640.00 | 660.00 | 550.00 | 600.00 | 1,312,900 | 0 |
| 28-Jan-2026 | 645.00 | 645.00 | 590.00 | 600.00 | 718,500 | 0 |
| 27-Jan-2026 | 645.00 | 645.00 | 620.00 | 645.00 | 523,300 | 0 |
| 26-Jan-2026 | 645.00 | 655.00 | 625.00 | 645.00 | 360,600 | 0 |
| 23-Jan-2026 | 650.00 | 650.00 | 630.00 | 630.00 | 366,600 | 0 |
| 22-Jan-2026 | 650.00 | 650.00 | 635.00 | 635.00 | 91,400 | 0 |
| 21-Jan-2026 | 650.00 | 650.00 | 630.00 | 640.00 | 153,200 | 0 |
| 20-Jan-2026 | 640.00 | 660.00 | 625.00 | 650.00 | 448,500 | 0 |
| 19-Jan-2026 | 640.00 | 650.00 | 620.00 | 630.00 | 697,900 | 0 |
| 15-Jan-2026 | 650.00 | 655.00 | 625.00 | 635.00 | 950,000 | 0 |
| 14-Jan-2026 | 665.00 | 675.00 | 630.00 | 635.00 | 1,442,600 | 0 |
| 13-Jan-2026 | 670.00 | 670.00 | 645.00 | 670.00 | 134,800 | 0 |
| 12-Jan-2026 | 675.00 | 675.00 | 660.00 | 665.00 | 93,500 | 0 |
| 09-Jan-2026 | 695.00 | 695.00 | 670.00 | 680.00 | 117,700 | 0 |
| 08-Jan-2026 | 680.00 | 690.00 | 675.00 | 680.00 | 543,100 | 0 |
| 07-Jan-2026 | 680.00 | 680.00 | 675.00 | 675.00 | 42,200 | 0 |
| 06-Jan-2026 | 675.00 | 680.00 | 665.00 | 670.00 | 220,500 | 0 |
| 05-Jan-2026 | 685.00 | 685.00 | 675.00 | 680.00 | 176,300 | 0 |
| 02-Jan-2026 | 680.00 | 690.00 | 675.00 | 680.00 | 90,000 | 0 |
| 30-Dec-2025 | 670.00 | 690.00 | 670.00 | 680.00 | 53,400 | 0 |
| 29-Dec-2025 | 680.00 | 685.00 | 630.00 | 670.00 | 196,700 | 0 |
| 24-Dec-2025 | 690.00 | 700.00 | 665.00 | 680.00 | 39,200 | 0 |
| 23-Dec-2025 | 680.00 | 680.00 | 670.00 | 680.00 | 308,300 | 0 |
| 22-Dec-2025 | 695.00 | 695.00 | 675.00 | 680.00 | 42,300 | 0 |
| 19-Dec-2025 | 690.00 | 705.00 | 680.00 | 695.00 | 133,000 | 0 |
| 18-Dec-2025 | 690.00 | 695.00 | 675.00 | 685.00 | 64,300 | 0 |
| 17-Dec-2025 | 695.00 | 695.00 | 660.00 | 690.00 | 324,000 | 0 |
| 16-Dec-2025 | 685.00 | 700.00 | 685.00 | 700.00 | 74,500 | 0 |
| 15-Dec-2025 | 670.00 | 695.00 | 670.00 | 685.00 | 223,400 | 0 |
| 12-Dec-2025 | 695.00 | 695.00 | 660.00 | 670.00 | 199,000 | 0 |
| 11-Dec-2025 | 710.00 | 710.00 | 680.00 | 695.00 | 33,300 | 0 |
| 10-Dec-2025 | 710.00 | 710.00 | 680.00 | 695.00 | 199,100 | 0 |