| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 330.00 | 334.00 | 310.00 | 310.00 | 111,900 | 0 |
| 18-May-2026 | 340.00 | 346.00 | 324.00 | 330.00 | 321,300 | 0 |
| 15-May-2026 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 14-May-2026 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 13-May-2026 | 336.00 | 336.00 | 322.00 | 330.00 | 52,400 | 0 |
| 12-May-2026 | 340.00 | 348.00 | 326.00 | 336.00 | 225,000 | 0 |
| 11-May-2026 | 328.00 | 346.00 | 324.00 | 330.00 | 370,700 | 0 |
| 08-May-2026 | 340.00 | 340.00 | 326.00 | 326.00 | 54,200 | 0 |
| 07-May-2026 | 336.00 | 354.00 | 334.00 | 338.00 | 86,700 | 0 |
| 06-May-2026 | 340.00 | 340.00 | 332.00 | 334.00 | 66,100 | 0 |
| 05-May-2026 | 328.00 | 348.00 | 326.00 | 332.00 | 546,600 | 0 |
| 04-May-2026 | 324.00 | 332.00 | 324.00 | 326.00 | 61,100 | 0 |
| 30-Apr-2026 | 328.00 | 332.00 | 322.00 | 322.00 | 27,800 | 0 |
| 29-Apr-2026 | 328.00 | 330.00 | 328.00 | 328.00 | 51,800 | 0 |
| 28-Apr-2026 | 320.00 | 328.00 | 318.00 | 328.00 | 75,600 | 0 |
| 27-Apr-2026 | 324.00 | 326.00 | 322.00 | 322.00 | 18,300 | 0 |
| 24-Apr-2026 | 324.00 | 336.00 | 324.00 | 324.00 | 82,600 | 0 |
| 23-Apr-2026 | 326.00 | 340.00 | 324.00 | 326.00 | 42,500 | 0 |
| 22-Apr-2026 | 332.00 | 334.00 | 320.00 | 326.00 | 81,200 | 0 |
| 21-Apr-2026 | 332.00 | 332.00 | 328.00 | 332.00 | 72,400 | 0 |
| 20-Apr-2026 | 324.00 | 328.00 | 324.00 | 326.00 | 40,200 | 0 |
| 17-Apr-2026 | 322.00 | 336.00 | 322.00 | 322.00 | 168,300 | 0 |
| 16-Apr-2026 | 322.00 | 326.00 | 314.00 | 318.00 | 76,200 | 0 |
| 15-Apr-2026 | 320.00 | 324.00 | 318.00 | 320.00 | 41,700 | 0 |
| 14-Apr-2026 | 320.00 | 320.00 | 316.00 | 316.00 | 27,600 | 0 |
| 13-Apr-2026 | 320.00 | 320.00 | 314.00 | 318.00 | 4,800 | 0 |
| 10-Apr-2026 | 314.00 | 320.00 | 310.00 | 314.00 | 60,200 | 0 |
| 09-Apr-2026 | 312.00 | 316.00 | 310.00 | 312.00 | 26,200 | 0 |
| 08-Apr-2026 | 316.00 | 320.00 | 312.00 | 312.00 | 54,800 | 0 |
| 07-Apr-2026 | 320.00 | 320.00 | 314.00 | 314.00 | 16,200 | 0 |
| 06-Apr-2026 | 324.00 | 324.00 | 308.00 | 318.00 | 83,100 | 0 |
| 02-Apr-2026 | 330.00 | 330.00 | 316.00 | 326.00 | 72,700 | 0 |
| 01-Apr-2026 | 338.00 | 338.00 | 326.00 | 330.00 | 49,100 | 0 |
| 31-Mar-2026 | 318.00 | 340.00 | 312.00 | 340.00 | 486,200 | 0 |
| 30-Mar-2026 | 330.00 | 334.00 | 328.00 | 330.00 | 45,800 | 0 |
| 27-Mar-2026 | 332.00 | 334.00 | 318.00 | 328.00 | 29,100 | 0 |
| 26-Mar-2026 | 326.00 | 330.00 | 318.00 | 326.00 | 44,700 | 0 |
| 25-Mar-2026 | 312.00 | 324.00 | 312.00 | 318.00 | 14,100 | 0 |
| 17-Mar-2026 | 312.00 | 322.00 | 312.00 | 318.00 | 20,300 | 0 |
| 16-Mar-2026 | 318.00 | 318.00 | 312.00 | 312.00 | 16,200 | 0 |
| 13-Mar-2026 | 320.00 | 326.00 | 318.00 | 318.00 | 37,800 | 0 |
| 12-Mar-2026 | 322.00 | 324.00 | 322.00 | 324.00 | 23,200 | 0 |
| 11-Mar-2026 | 322.00 | 324.00 | 320.00 | 322.00 | 29,600 | 0 |
| 10-Mar-2026 | 320.00 | 326.00 | 320.00 | 320.00 | 30,100 | 0 |
| 09-Mar-2026 | 326.00 | 326.00 | 318.00 | 320.00 | 129,500 | 0 |
| 06-Mar-2026 | 328.00 | 328.00 | 318.00 | 326.00 | 88,200 | 0 |
| 05-Mar-2026 | 320.00 | 328.00 | 320.00 | 324.00 | 59,100 | 0 |
| 04-Mar-2026 | 330.00 | 330.00 | 320.00 | 320.00 | 77,500 | 0 |
| 03-Mar-2026 | 330.00 | 334.00 | 324.00 | 330.00 | 180,300 | 0 |
| 02-Mar-2026 | 334.00 | 334.00 | 328.00 | 328.00 | 60,700 | 0 |
| 27-Feb-2026 | 338.00 | 344.00 | 334.00 | 334.00 | 121,400 | 0 |
| 26-Feb-2026 | 340.00 | 342.00 | 338.00 | 338.00 | 59,300 | 0 |
| 25-Feb-2026 | 338.00 | 344.00 | 334.00 | 340.00 | 131,500 | 0 |
| 24-Feb-2026 | 354.00 | 354.00 | 338.00 | 338.00 | 261,000 | 0 |
| 23-Feb-2026 | 340.00 | 358.00 | 338.00 | 350.00 | 701,600 | 0 |
| 20-Feb-2026 | 340.00 | 350.00 | 338.00 | 338.00 | 403,700 | 0 |
| 19-Feb-2026 | 338.00 | 340.00 | 332.00 | 338.00 | 59,800 | 0 |
| 18-Feb-2026 | 336.00 | 342.00 | 334.00 | 338.00 | 97,800 | 0 |
| 13-Feb-2026 | 338.00 | 340.00 | 334.00 | 338.00 | 32,900 | 0 |
| 12-Feb-2026 | 342.00 | 344.00 | 338.00 | 338.00 | 21,600 | 0 |
| 11-Feb-2026 | 338.00 | 346.00 | 334.00 | 340.00 | 127,300 | 0 |
| 10-Feb-2026 | 334.00 | 342.00 | 330.00 | 334.00 | 40,000 | 0 |
| 09-Feb-2026 | 332.00 | 340.00 | 326.00 | 330.00 | 41,300 | 0 |
| 06-Feb-2026 | 340.00 | 342.00 | 332.00 | 332.00 | 93,600 | 0 |
| 05-Feb-2026 | 334.00 | 364.00 | 334.00 | 342.00 | 1,064,800 | 0 |
| 04-Feb-2026 | 342.00 | 342.00 | 322.00 | 324.00 | 85,100 | 0 |
| 03-Feb-2026 | 330.00 | 336.00 | 318.00 | 332.00 | 79,700 | 0 |
| 02-Feb-2026 | 338.00 | 340.00 | 306.00 | 330.00 | 93,600 | 0 |
| 30-Jan-2026 | 324.00 | 336.00 | 324.00 | 336.00 | 116,400 | 0 |
| 29-Jan-2026 | 334.00 | 334.00 | 312.00 | 324.00 | 295,100 | 0 |
| 28-Jan-2026 | 344.00 | 344.00 | 322.00 | 334.00 | 442,800 | 0 |
| 27-Jan-2026 | 346.00 | 346.00 | 340.00 | 344.00 | 89,100 | 0 |
| 26-Jan-2026 | 346.00 | 348.00 | 342.00 | 346.00 | 92,300 | 0 |
| 23-Jan-2026 | 348.00 | 348.00 | 336.00 | 344.00 | 204,400 | 0 |
| 22-Jan-2026 | 346.00 | 348.00 | 344.00 | 344.00 | 66,100 | 0 |
| 21-Jan-2026 | 348.00 | 348.00 | 344.00 | 346.00 | 190,000 | 0 |
| 20-Jan-2026 | 348.00 | 348.00 | 344.00 | 348.00 | 121,000 | 0 |
| 19-Jan-2026 | 346.00 | 348.00 | 344.00 | 344.00 | 114,700 | 0 |
| 15-Jan-2026 | 344.00 | 348.00 | 342.00 | 344.00 | 174,300 | 0 |
| 14-Jan-2026 | 344.00 | 348.00 | 342.00 | 344.00 | 69,500 | 0 |
| 13-Jan-2026 | 342.00 | 346.00 | 336.00 | 344.00 | 110,800 | 0 |
| 12-Jan-2026 | 338.00 | 348.00 | 336.00 | 340.00 | 747,500 | 0 |
| 09-Jan-2026 | 338.00 | 338.00 | 336.00 | 336.00 | 12,500 | 0 |
| 08-Jan-2026 | 338.00 | 342.00 | 330.00 | 338.00 | 508,200 | 0 |
| 07-Jan-2026 | 338.00 | 346.00 | 336.00 | 336.00 | 218,700 | 0 |
| 06-Jan-2026 | 338.00 | 342.00 | 334.00 | 340.00 | 117,500 | 0 |
| 05-Jan-2026 | 338.00 | 340.00 | 332.00 | 336.00 | 165,200 | 0 |
| 02-Jan-2026 | 336.00 | 338.00 | 334.00 | 338.00 | 52,000 | 0 |
| 30-Dec-2025 | 332.00 | 336.00 | 330.00 | 336.00 | 60,500 | 0 |
| 29-Dec-2025 | 332.00 | 334.00 | 330.00 | 332.00 | 40,200 | 0 |
| 24-Dec-2025 | 336.00 | 336.00 | 330.00 | 330.00 | 90,500 | 0 |
| 23-Dec-2025 | 334.00 | 338.00 | 334.00 | 334.00 | 42,400 | 0 |
| 22-Dec-2025 | 338.00 | 338.00 | 334.00 | 334.00 | 76,000 | 0 |
| 19-Dec-2025 | 338.00 | 338.00 | 330.00 | 336.00 | 66,600 | 0 |
| 18-Dec-2025 | 334.00 | 354.00 | 334.00 | 336.00 | 129,300 | 0 |
| 17-Dec-2025 | 338.00 | 340.00 | 334.00 | 336.00 | 153,600 | 0 |
| 16-Dec-2025 | 338.00 | 338.00 | 332.00 | 338.00 | 26,800 | 0 |
| 15-Dec-2025 | 342.00 | 344.00 | 330.00 | 340.00 | 319,000 | 0 |
| 12-Dec-2025 | 344.00 | 344.00 | 338.00 | 344.00 | 44,800 | 0 |
| 11-Dec-2025 | 350.00 | 350.00 | 340.00 | 344.00 | 132,900 | 0 |