| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 590.00 | 590.00 | 575.00 | 580.00 | 56,594,600 | 0 |
| 15-May-2026 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 14-May-2026 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 13-May-2026 | 590.00 | 590.00 | 580.00 | 585.00 | 28,325,200 | 0 |
| 12-May-2026 | 595.00 | 600.00 | 580.00 | 590.00 | 30,086,800 | 0 |
| 11-May-2026 | 605.00 | 605.00 | 590.00 | 595.00 | 20,030,100 | 0 |
| 08-May-2026 | 600.00 | 605.00 | 595.00 | 605.00 | 21,704,200 | 0 |
| 07-May-2026 | 590.00 | 600.00 | 585.00 | 595.00 | 25,587,000 | 0 |
| 06-May-2026 | 590.00 | 595.00 | 580.00 | 590.00 | 20,300,900 | 0 |
| 05-May-2026 | 585.00 | 590.00 | 580.00 | 590.00 | 6,663,000 | 0 |
| 04-May-2026 | 580.00 | 590.00 | 580.00 | 585.00 | 14,514,900 | 0 |
| 30-Apr-2026 | 585.00 | 585.00 | 575.00 | 580.00 | 8,692,100 | 0 |
| 29-Apr-2026 | 575.00 | 585.00 | 575.00 | 580.00 | 5,924,200 | 0 |
| 28-Apr-2026 | 575.00 | 580.00 | 575.00 | 575.00 | 3,633,300 | 0 |
| 27-Apr-2026 | 580.00 | 580.00 | 570.00 | 575.00 | 8,110,300 | 0 |
| 24-Apr-2026 | 590.00 | 595.00 | 580.00 | 580.00 | 13,309,600 | 0 |
| 23-Apr-2026 | 600.00 | 600.00 | 590.00 | 595.00 | 7,772,000 | 0 |
| 22-Apr-2026 | 595.00 | 605.00 | 590.00 | 600.00 | 18,280,100 | 0 |
| 21-Apr-2026 | 580.00 | 595.00 | 580.00 | 595.00 | 12,165,300 | 0 |
| 20-Apr-2026 | 585.00 | 590.00 | 580.00 | 580.00 | 7,441,000 | 0 |
| 17-Apr-2026 | 585.00 | 590.00 | 585.00 | 585.00 | 3,157,700 | 0 |
| 16-Apr-2026 | 590.00 | 590.00 | 585.00 | 590.00 | 6,733,200 | 0 |
| 15-Apr-2026 | 590.00 | 590.00 | 580.00 | 585.00 | 5,561,900 | 0 |
| 14-Apr-2026 | 585.00 | 590.00 | 580.00 | 585.00 | 6,911,700 | 0 |
| 13-Apr-2026 | 575.00 | 585.00 | 570.00 | 580.00 | 7,313,900 | 0 |
| 10-Apr-2026 | 575.00 | 580.00 | 575.00 | 575.00 | 3,378,900 | 0 |
| 09-Apr-2026 | 580.00 | 580.00 | 570.00 | 575.00 | 11,058,400 | 0 |
| 08-Apr-2026 | 570.00 | 585.00 | 570.00 | 580.00 | 14,928,200 | 0 |
| 07-Apr-2026 | 570.00 | 575.00 | 565.00 | 565.00 | 6,010,800 | 0 |
| 06-Apr-2026 | 570.00 | 575.00 | 565.00 | 570.00 | 4,070,600 | 0 |
| 02-Apr-2026 | 570.00 | 575.00 | 565.00 | 570.00 | 6,010,500 | 0 |
| 01-Apr-2026 | 575.00 | 580.00 | 570.00 | 570.00 | 6,902,800 | 0 |
| 31-Mar-2026 | 570.00 | 580.00 | 570.00 | 570.00 | 12,808,500 | 0 |
| 30-Mar-2026 | 555.00 | 560.00 | 555.00 | 560.00 | 4,656,800 | 0 |
| 27-Mar-2026 | 565.00 | 565.00 | 555.00 | 555.00 | 9,439,200 | 0 |
| 26-Mar-2026 | 570.00 | 570.00 | 560.00 | 565.00 | 3,484,700 | 0 |
| 25-Mar-2026 | 555.00 | 570.00 | 555.00 | 565.00 | 8,138,000 | 0 |
| 17-Mar-2026 | 555.00 | 565.00 | 550.00 | 560.00 | 6,319,900 | 0 |
| 16-Mar-2026 | 550.00 | 560.00 | 545.00 | 555.00 | 19,967,200 | 0 |
| 13-Mar-2026 | 570.00 | 570.00 | 555.00 | 560.00 | 5,556,800 | 0 |
| 12-Mar-2026 | 565.00 | 570.00 | 560.00 | 565.00 | 4,491,800 | 0 |
| 11-Mar-2026 | 565.00 | 570.00 | 565.00 | 565.00 | 2,924,900 | 0 |
| 10-Mar-2026 | 560.00 | 570.00 | 560.00 | 565.00 | 7,188,700 | 0 |
| 09-Mar-2026 | 565.00 | 565.00 | 555.00 | 555.00 | 18,450,700 | 0 |
| 06-Mar-2026 | 570.00 | 575.00 | 565.00 | 575.00 | 11,582,800 | 0 |
| 05-Mar-2026 | 565.00 | 580.00 | 565.00 | 575.00 | 9,301,300 | 0 |
| 04-Mar-2026 | 580.00 | 580.00 | 560.00 | 560.00 | 22,423,900 | 0 |
| 03-Mar-2026 | 575.00 | 585.00 | 575.00 | 580.00 | 7,169,300 | 0 |
| 02-Mar-2026 | 580.00 | 585.00 | 570.00 | 575.00 | 24,359,000 | 0 |
| 27-Feb-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 6,857,100 | 0 |
| 26-Feb-2026 | 600.00 | 600.00 | 585.00 | 590.00 | 15,780,500 | 0 |
| 25-Feb-2026 | 600.00 | 605.00 | 590.00 | 600.00 | 19,227,300 | 0 |
| 24-Feb-2026 | 590.00 | 605.00 | 585.00 | 595.00 | 23,352,100 | 0 |
| 23-Feb-2026 | 585.00 | 590.00 | 580.00 | 590.00 | 11,921,000 | 0 |
| 20-Feb-2026 | 575.00 | 585.00 | 575.00 | 585.00 | 14,584,000 | 0 |
| 19-Feb-2026 | 580.00 | 580.00 | 575.00 | 575.00 | 4,536,400 | 0 |
| 18-Feb-2026 | 580.00 | 580.00 | 570.00 | 580.00 | 3,794,800 | 0 |
| 13-Feb-2026 | 580.00 | 580.00 | 570.00 | 580.00 | 9,359,100 | 0 |
| 12-Feb-2026 | 580.00 | 585.00 | 575.00 | 580.00 | 7,008,100 | 0 |
| 11-Feb-2026 | 570.00 | 580.00 | 570.00 | 580.00 | 16,717,100 | 0 |
| 10-Feb-2026 | 565.00 | 575.00 | 565.00 | 570.00 | 6,501,700 | 0 |
| 09-Feb-2026 | 570.00 | 570.00 | 565.00 | 570.00 | 11,413,900 | 0 |
| 06-Feb-2026 | 565.00 | 570.00 | 560.00 | 570.00 | 10,429,700 | 0 |
| 05-Feb-2026 | 570.00 | 575.00 | 565.00 | 570.00 | 13,160,500 | 0 |
| 04-Feb-2026 | 570.00 | 570.00 | 560.00 | 570.00 | 12,353,700 | 0 |
| 03-Feb-2026 | 550.00 | 565.00 | 550.00 | 565.00 | 15,487,800 | 0 |
| 02-Feb-2026 | 555.00 | 560.00 | 545.00 | 555.00 | 19,400,300 | 0 |
| 30-Jan-2026 | 550.00 | 555.00 | 545.00 | 555.00 | 8,034,500 | 0 |
| 29-Jan-2026 | 550.00 | 555.00 | 510.00 | 545.00 | 56,584,200 | 0 |
| 28-Jan-2026 | 555.00 | 560.00 | 540.00 | 550.00 | 30,054,900 | 0 |
| 27-Jan-2026 | 565.00 | 565.00 | 555.00 | 560.00 | 14,185,100 | 0 |
| 26-Jan-2026 | 570.00 | 575.00 | 555.00 | 565.00 | 12,494,000 | 0 |
| 23-Jan-2026 | 575.00 | 575.00 | 565.00 | 570.00 | 7,328,400 | 0 |
| 22-Jan-2026 | 570.00 | 575.00 | 565.00 | 570.00 | 6,527,500 | 0 |
| 21-Jan-2026 | 570.00 | 575.00 | 560.00 | 570.00 | 19,991,400 | 0 |
| 20-Jan-2026 | 575.00 | 580.00 | 570.00 | 570.00 | 9,665,800 | 0 |
| 19-Jan-2026 | 580.00 | 585.00 | 570.00 | 575.00 | 13,358,000 | 0 |
| 15-Jan-2026 | 565.00 | 585.00 | 560.00 | 580.00 | 32,541,000 | 0 |
| 14-Jan-2026 | 555.00 | 570.00 | 555.00 | 565.00 | 16,567,000 | 0 |
| 13-Jan-2026 | 555.00 | 565.00 | 555.00 | 555.00 | 7,953,300 | 0 |
| 12-Jan-2026 | 560.00 | 565.00 | 555.00 | 555.00 | 13,848,500 | 0 |
| 09-Jan-2026 | 555.00 | 560.00 | 555.00 | 560.00 | 5,400,900 | 0 |
| 08-Jan-2026 | 555.00 | 565.00 | 555.00 | 555.00 | 14,083,300 | 0 |
| 07-Jan-2026 | 550.00 | 560.00 | 545.00 | 555.00 | 20,995,200 | 0 |
| 06-Jan-2026 | 550.00 | 550.00 | 545.00 | 550.00 | 10,433,300 | 0 |
| 05-Jan-2026 | 545.00 | 550.00 | 540.00 | 550.00 | 13,770,500 | 0 |
| 02-Jan-2026 | 540.00 | 545.00 | 540.00 | 545.00 | 3,414,500 | 0 |
| 30-Dec-2025 | 535.00 | 545.00 | 535.00 | 540.00 | 11,332,600 | 0 |
| 29-Dec-2025 | 540.00 | 540.00 | 535.00 | 535.00 | 5,383,800 | 0 |
| 24-Dec-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 6,599,800 | 0 |
| 23-Dec-2025 | 540.00 | 545.00 | 540.00 | 540.00 | 2,744,900 | 0 |
| 22-Dec-2025 | 540.00 | 545.00 | 540.00 | 540.00 | 3,972,200 | 0 |
| 19-Dec-2025 | 540.00 | 545.00 | 535.00 | 540.00 | 16,101,100 | 0 |
| 18-Dec-2025 | 540.00 | 545.00 | 540.00 | 540.00 | 3,474,300 | 0 |
| 17-Dec-2025 | 540.00 | 545.00 | 535.00 | 540.00 | 3,805,800 | 0 |
| 16-Dec-2025 | 540.00 | 545.00 | 535.00 | 540.00 | 7,009,300 | 0 |
| 15-Dec-2025 | 535.00 | 540.00 | 530.00 | 540.00 | 10,497,600 | 0 |
| 12-Dec-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 8,554,900 | 0 |
| 11-Dec-2025 | 545.00 | 545.00 | 535.00 | 535.00 | 14,655,000 | 0 |
| 10-Dec-2025 | 545.00 | 545.00 | 540.00 | 545.00 | 3,172,800 | 0 |