| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 775.00 | 790.00 | 755.00 | 785.00 | 13,223,800 | 0 |
| 15-May-2026 | 775.00 | 775.00 | 775.00 | 775.00 | 0 | 0 |
| 14-May-2026 | 775.00 | 775.00 | 775.00 | 775.00 | 0 | 0 |
| 13-May-2026 | 790.00 | 790.00 | 745.00 | 775.00 | 14,391,300 | 0 |
| 12-May-2026 | 810.00 | 810.00 | 765.00 | 790.00 | 20,271,800 | 0 |
| 11-May-2026 | 815.00 | 815.00 | 790.00 | 810.00 | 12,634,700 | 0 |
| 08-May-2026 | 825.00 | 825.00 | 800.00 | 810.00 | 12,762,000 | 0 |
| 07-May-2026 | 820.00 | 830.00 | 800.00 | 825.00 | 12,346,800 | 0 |
| 06-May-2026 | 815.00 | 825.00 | 805.00 | 820.00 | 12,372,500 | 0 |
| 05-May-2026 | 800.00 | 825.00 | 795.00 | 815.00 | 9,053,000 | 0 |
| 04-May-2026 | 820.00 | 825.00 | 800.00 | 800.00 | 12,839,900 | 0 |
| 30-Apr-2026 | 805.00 | 820.00 | 795.00 | 815.00 | 11,568,900 | 0 |
| 29-Apr-2026 | 780.00 | 810.00 | 760.00 | 805.00 | 12,743,200 | 0 |
| 28-Apr-2026 | 810.00 | 810.00 | 770.00 | 780.00 | 11,333,500 | 0 |
| 27-Apr-2026 | 800.00 | 810.00 | 800.00 | 805.00 | 3,787,100 | 0 |
| 24-Apr-2026 | 800.00 | 805.00 | 800.00 | 800.00 | 2,603,500 | 0 |
| 23-Apr-2026 | 800.00 | 810.00 | 800.00 | 800.00 | 4,953,100 | 0 |
| 22-Apr-2026 | 820.00 | 820.00 | 800.00 | 800.00 | 10,159,000 | 0 |
| 21-Apr-2026 | 825.00 | 830.00 | 800.00 | 820.00 | 21,389,000 | 0 |
| 20-Apr-2026 | 810.00 | 835.00 | 795.00 | 825.00 | 21,141,300 | 0 |
| 17-Apr-2026 | 810.00 | 825.00 | 800.00 | 810.00 | 21,298,000 | 0 |
| 16-Apr-2026 | 785.00 | 810.00 | 760.00 | 810.00 | 22,436,400 | 0 |
| 15-Apr-2026 | 800.00 | 800.00 | 785.00 | 790.00 | 11,243,000 | 0 |
| 14-Apr-2026 | 780.00 | 805.00 | 760.00 | 800.00 | 14,084,400 | 0 |
| 13-Apr-2026 | 795.00 | 795.00 | 760.00 | 780.00 | 10,705,800 | 0 |
| 10-Apr-2026 | 785.00 | 810.00 | 780.00 | 795.00 | 12,292,200 | 0 |
| 09-Apr-2026 | 790.00 | 795.00 | 775.00 | 790.00 | 10,814,600 | 0 |
| 08-Apr-2026 | 770.00 | 805.00 | 770.00 | 790.00 | 15,367,800 | 0 |
| 07-Apr-2026 | 770.00 | 770.00 | 755.00 | 770.00 | 12,445,100 | 0 |
| 06-Apr-2026 | 760.00 | 775.00 | 755.00 | 770.00 | 9,959,400 | 0 |
| 02-Apr-2026 | 765.00 | 765.00 | 750.00 | 765.00 | 16,476,300 | 0 |
| 01-Apr-2026 | 750.00 | 770.00 | 745.00 | 765.00 | 13,982,500 | 0 |
| 31-Mar-2026 | 740.00 | 760.00 | 740.00 | 750.00 | 9,789,100 | 0 |
| 30-Mar-2026 | 740.00 | 750.00 | 730.00 | 745.00 | 10,404,600 | 0 |
| 27-Mar-2026 | 755.00 | 755.00 | 740.00 | 740.00 | 9,556,100 | 0 |
| 26-Mar-2026 | 735.00 | 755.00 | 715.00 | 750.00 | 9,867,600 | 0 |
| 25-Mar-2026 | 725.00 | 740.00 | 725.00 | 735.00 | 9,363,600 | 0 |
| 17-Mar-2026 | 700.00 | 725.00 | 700.00 | 725.00 | 9,609,500 | 0 |
| 16-Mar-2026 | 695.00 | 710.00 | 680.00 | 705.00 | 9,396,400 | 0 |
| 13-Mar-2026 | 710.00 | 710.00 | 675.00 | 700.00 | 9,943,600 | 0 |
| 12-Mar-2026 | 680.00 | 705.00 | 670.00 | 705.00 | 10,684,000 | 0 |
| 11-Mar-2026 | 650.00 | 690.00 | 640.00 | 675.00 | 10,781,200 | 0 |
| 10-Mar-2026 | 655.00 | 670.00 | 640.00 | 650.00 | 7,870,200 | 0 |
| 09-Mar-2026 | 710.00 | 710.00 | 625.00 | 655.00 | 8,700,800 | 0 |
| 06-Mar-2026 | 680.00 | 695.00 | 665.00 | 665.00 | 4,337,500 | 0 |
| 05-Mar-2026 | 670.00 | 715.00 | 635.00 | 695.00 | 8,285,500 | 0 |
| 04-Mar-2026 | 620.00 | 700.00 | 620.00 | 665.00 | 1,917,000 | 0 |
| 03-Mar-2026 | 705.00 | 835.00 | 595.00 | 620.00 | 9,947,800 | 0 |
| 02-Mar-2026 | 735.00 | 735.00 | 670.00 | 700.00 | 741,600 | 0 |
| 27-Feb-2026 | 760.00 | 760.00 | 745.00 | 750.00 | 2,148,600 | 0 |
| 26-Feb-2026 | 770.00 | 770.00 | 755.00 | 760.00 | 2,089,000 | 0 |
| 25-Feb-2026 | 770.00 | 770.00 | 760.00 | 770.00 | 2,017,100 | 0 |
| 24-Feb-2026 | 770.00 | 770.00 | 760.00 | 770.00 | 2,158,600 | 0 |
| 23-Feb-2026 | 775.00 | 775.00 | 760.00 | 770.00 | 2,312,300 | 0 |
| 20-Feb-2026 | 770.00 | 775.00 | 760.00 | 770.00 | 4,015,100 | 0 |
| 19-Feb-2026 | 780.00 | 780.00 | 760.00 | 770.00 | 4,164,400 | 0 |
| 18-Feb-2026 | 770.00 | 770.00 | 760.00 | 770.00 | 4,624,200 | 0 |
| 13-Feb-2026 | 780.00 | 780.00 | 755.00 | 770.00 | 3,866,600 | 0 |
| 12-Feb-2026 | 795.00 | 795.00 | 775.00 | 780.00 | 3,359,900 | 0 |
| 11-Feb-2026 | 795.00 | 795.00 | 780.00 | 795.00 | 3,812,200 | 0 |
| 10-Feb-2026 | 795.00 | 795.00 | 785.00 | 790.00 | 3,742,700 | 0 |
| 09-Feb-2026 | 785.00 | 800.00 | 775.00 | 800.00 | 5,113,100 | 0 |
| 06-Feb-2026 | 815.00 | 815.00 | 785.00 | 800.00 | 5,614,900 | 0 |
| 05-Feb-2026 | 810.00 | 815.00 | 800.00 | 815.00 | 5,025,800 | 0 |
| 04-Feb-2026 | 810.00 | 810.00 | 800.00 | 810.00 | 3,667,400 | 0 |
| 03-Feb-2026 | 815.00 | 820.00 | 805.00 | 805.00 | 3,666,600 | 0 |
| 02-Feb-2026 | 815.00 | 820.00 | 785.00 | 815.00 | 1,497,500 | 0 |
| 30-Jan-2026 | 825.00 | 860.00 | 815.00 | 815.00 | 27,134,100 | 0 |
| 29-Jan-2026 | 825.00 | 825.00 | 760.00 | 820.00 | 13,565,800 | 0 |
| 28-Jan-2026 | 850.00 | 850.00 | 810.00 | 825.00 | 16,944,400 | 0 |
| 27-Jan-2026 | 840.00 | 850.00 | 830.00 | 845.00 | 27,345,500 | 0 |
| 26-Jan-2026 | 840.00 | 845.00 | 830.00 | 840.00 | 13,416,800 | 0 |
| 23-Jan-2026 | 835.00 | 840.00 | 820.00 | 835.00 | 16,604,200 | 0 |
| 22-Jan-2026 | 820.00 | 835.00 | 815.00 | 835.00 | 24,361,600 | 0 |
| 21-Jan-2026 | 840.00 | 840.00 | 810.00 | 820.00 | 12,665,500 | 0 |
| 20-Jan-2026 | 840.00 | 850.00 | 815.00 | 840.00 | 25,289,600 | 0 |
| 19-Jan-2026 | 800.00 | 845.00 | 785.00 | 840.00 | 23,897,000 | 0 |
| 15-Jan-2026 | 810.00 | 815.00 | 790.00 | 795.00 | 17,434,600 | 0 |
| 14-Jan-2026 | 805.00 | 810.00 | 795.00 | 810.00 | 22,881,000 | 0 |
| 13-Jan-2026 | 825.00 | 825.00 | 795.00 | 805.00 | 19,456,400 | 0 |
| 12-Jan-2026 | 810.00 | 825.00 | 790.00 | 820.00 | 36,107,200 | 0 |
| 09-Jan-2026 | 825.00 | 825.00 | 800.00 | 805.00 | 16,952,500 | 0 |
| 08-Jan-2026 | 825.00 | 835.00 | 800.00 | 825.00 | 19,915,300 | 0 |
| 07-Jan-2026 | 885.00 | 885.00 | 815.00 | 825.00 | 33,166,400 | 0 |
| 06-Jan-2026 | 845.00 | 900.00 | 815.00 | 880.00 | 42,844,500 | 0 |
| 05-Jan-2026 | 850.00 | 855.00 | 795.00 | 845.00 | 36,733,100 | 0 |
| 02-Jan-2026 | 855.00 | 855.00 | 840.00 | 850.00 | 18,700,700 | 0 |
| 30-Dec-2025 | 850.00 | 860.00 | 835.00 | 855.00 | 24,273,600 | 0 |
| 29-Dec-2025 | 835.00 | 855.00 | 820.00 | 850.00 | 30,398,600 | 0 |
| 24-Dec-2025 | 815.00 | 850.00 | 815.00 | 835.00 | 28,508,400 | 0 |
| 23-Dec-2025 | 805.00 | 815.00 | 795.00 | 815.00 | 27,313,400 | 0 |
| 22-Dec-2025 | 815.00 | 815.00 | 790.00 | 805.00 | 16,720,500 | 0 |
| 19-Dec-2025 | 775.00 | 825.00 | 770.00 | 815.00 | 38,538,500 | 0 |
| 18-Dec-2025 | 770.00 | 775.00 | 755.00 | 775.00 | 19,602,800 | 0 |
| 17-Dec-2025 | 800.00 | 800.00 | 760.00 | 770.00 | 6,083,200 | 0 |
| 16-Dec-2025 | 760.00 | 810.00 | 755.00 | 800.00 | 36,773,100 | 0 |
| 15-Dec-2025 | 755.00 | 760.00 | 745.00 | 760.00 | 23,592,800 | 0 |
| 12-Dec-2025 | 755.00 | 760.00 | 745.00 | 750.00 | 18,807,800 | 0 |
| 11-Dec-2025 | 770.00 | 770.00 | 750.00 | 755.00 | 16,815,500 | 0 |
| 10-Dec-2025 | 770.00 | 780.00 | 760.00 | 770.00 | 25,655,100 | 0 |