| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 20-May-2026 | 505.00 | 510.00 | 492.00 | 498.00 | 28,600 | 0 |
| 19-May-2026 | 510.00 | 510.00 | 496.00 | 505.00 | 15,100 | 0 |
| 18-May-2026 | 500.00 | 500.00 | 490.00 | 494.00 | 28,400 | 0 |
| 15-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 14-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 13-May-2026 | 515.00 | 515.00 | 496.00 | 510.00 | 15,500 | 0 |
| 12-May-2026 | 520.00 | 520.00 | 500.00 | 500.00 | 28,000 | 0 |
| 11-May-2026 | 510.00 | 520.00 | 482.00 | 515.00 | 312,500 | 0 |
| 08-May-2026 | 520.00 | 545.00 | 510.00 | 510.00 | 13,500 | 0 |
| 07-May-2026 | 510.00 | 525.00 | 510.00 | 520.00 | 12,400 | 0 |
| 06-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 10,200 | 0 |
| 05-May-2026 | 510.00 | 520.00 | 505.00 | 510.00 | 5,000 | 0 |
| 04-May-2026 | 505.00 | 525.00 | 505.00 | 510.00 | 21,700 | 0 |
| 30-Apr-2026 | 505.00 | 505.00 | 505.00 | 505.00 | 14,900 | 0 |
| 29-Apr-2026 | 510.00 | 530.00 | 505.00 | 505.00 | 19,700 | 0 |
| 28-Apr-2026 | 505.00 | 505.00 | 505.00 | 505.00 | 67,200 | 0 |
| 27-Apr-2026 | 500.00 | 505.00 | 500.00 | 505.00 | 31,300 | 0 |
| 24-Apr-2026 | 530.00 | 545.00 | 500.00 | 500.00 | 57,900 | 0 |
| 23-Apr-2026 | 510.00 | 510.00 | 505.00 | 510.00 | 51,400 | 0 |
| 22-Apr-2026 | 510.00 | 530.00 | 500.00 | 510.00 | 28,000 | 0 |
| 21-Apr-2026 | 535.00 | 535.00 | 510.00 | 510.00 | 30,600 | 0 |
| 20-Apr-2026 | 510.00 | 525.00 | 510.00 | 515.00 | 385,800 | 0 |
| 17-Apr-2026 | 525.00 | 525.00 | 515.00 | 525.00 | 5,800 | 0 |
| 16-Apr-2026 | 530.00 | 530.00 | 505.00 | 525.00 | 40,500 | 0 |
| 15-Apr-2026 | 525.00 | 530.00 | 505.00 | 530.00 | 229,800 | 0 |
| 14-Apr-2026 | 505.00 | 530.00 | 505.00 | 530.00 | 134,100 | 0 |
| 13-Apr-2026 | 595.00 | 595.00 | 505.00 | 505.00 | 94,500 | 0 |
| 10-Apr-2026 | 515.00 | 530.00 | 500.00 | 505.00 | 3,600 | 0 |
| 09-Apr-2026 | 530.00 | 530.00 | 498.00 | 515.00 | 105,800 | 0 |
| 08-Apr-2026 | 494.00 | 500.00 | 494.00 | 500.00 | 5,200 | 0 |
| 07-Apr-2026 | 498.00 | 498.00 | 494.00 | 494.00 | 900 | 0 |
| 06-Apr-2026 | 500.00 | 500.00 | 494.00 | 494.00 | 1,700 | 0 |
| 02-Apr-2026 | 535.00 | 535.00 | 492.00 | 494.00 | 5,400 | 0 |
| 01-Apr-2026 | 500.00 | 515.00 | 486.00 | 500.00 | 2,500 | 0 |
| 31-Mar-2026 | 505.00 | 505.00 | 500.00 | 500.00 | 1,600 | 0 |
| 30-Mar-2026 | 515.00 | 515.00 | 488.00 | 505.00 | 2,900 | 0 |
| 27-Mar-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 200 | 0 |
| 26-Mar-2026 | 510.00 | 510.00 | 496.00 | 510.00 | 13,600 | 0 |
| 25-Mar-2026 | 500.00 | 510.00 | 498.00 | 510.00 | 11,400 | 0 |
| 17-Mar-2026 | 545.00 | 545.00 | 500.00 | 500.00 | 1,500 | 0 |
| 16-Mar-2026 | 500.00 | 500.00 | 500.00 | 500.00 | 11,800 | 0 |
| 13-Mar-2026 | 505.00 | 505.00 | 500.00 | 500.00 | 5,300 | 0 |
| 12-Mar-2026 | 505.00 | 505.00 | 500.00 | 505.00 | 1,800 | 0 |
| 11-Mar-2026 | 500.00 | 525.00 | 500.00 | 505.00 | 2,000 | 0 |
| 10-Mar-2026 | 505.00 | 505.00 | 500.00 | 500.00 | 48,500 | 0 |
| 09-Mar-2026 | 496.00 | 515.00 | 492.00 | 500.00 | 355,200 | 0 |
| 06-Mar-2026 | 505.00 | 510.00 | 505.00 | 505.00 | 15,400 | 0 |
| 05-Mar-2026 | 510.00 | 530.00 | 510.00 | 525.00 | 8,100 | 0 |
| 04-Mar-2026 | 520.00 | 520.00 | 510.00 | 515.00 | 66,700 | 0 |
| 03-Mar-2026 | 520.00 | 540.00 | 515.00 | 530.00 | 170,000 | 0 |
| 02-Mar-2026 | 525.00 | 530.00 | 520.00 | 520.00 | 118,700 | 0 |
| 27-Feb-2026 | 525.00 | 545.00 | 520.00 | 525.00 | 153,600 | 0 |
| 26-Feb-2026 | 540.00 | 605.00 | 500.00 | 520.00 | 2,564,300 | 0 |
| 25-Feb-2026 | 540.00 | 560.00 | 530.00 | 545.00 | 39,200 | 0 |
| 24-Feb-2026 | 550.00 | 550.00 | 540.00 | 540.00 | 31,600 | 0 |
| 23-Feb-2026 | 550.00 | 565.00 | 535.00 | 535.00 | 22,900 | 0 |
| 20-Feb-2026 | 560.00 | 560.00 | 525.00 | 550.00 | 150,200 | 0 |
| 19-Feb-2026 | 555.00 | 555.00 | 545.00 | 550.00 | 82,500 | 0 |
| 18-Feb-2026 | 545.00 | 555.00 | 515.00 | 550.00 | 30,400 | 0 |
| 13-Feb-2026 | 540.00 | 555.00 | 540.00 | 555.00 | 7,900 | 0 |
| 12-Feb-2026 | 540.00 | 560.00 | 525.00 | 555.00 | 122,500 | 0 |
| 11-Feb-2026 | 535.00 | 550.00 | 525.00 | 540.00 | 178,600 | 0 |
| 10-Feb-2026 | 530.00 | 530.00 | 520.00 | 525.00 | 42,400 | 0 |
| 09-Feb-2026 | 535.00 | 540.00 | 515.00 | 520.00 | 15,700 | 0 |
| 06-Feb-2026 | 520.00 | 535.00 | 515.00 | 535.00 | 59,000 | 0 |
| 05-Feb-2026 | 535.00 | 545.00 | 520.00 | 535.00 | 127,300 | 0 |
| 04-Feb-2026 | 515.00 | 535.00 | 515.00 | 535.00 | 58,800 | 0 |
| 03-Feb-2026 | 525.00 | 530.00 | 510.00 | 525.00 | 28,400 | 0 |
| 02-Feb-2026 | 540.00 | 540.00 | 490.00 | 525.00 | 149,300 | 0 |
| 30-Jan-2026 | 550.00 | 550.00 | 500.00 | 545.00 | 34,300 | 0 |
| 29-Jan-2026 | 530.00 | 530.00 | 482.00 | 515.00 | 522,500 | 0 |
| 28-Jan-2026 | 555.00 | 560.00 | 500.00 | 540.00 | 150,700 | 0 |
| 27-Jan-2026 | 560.00 | 570.00 | 555.00 | 560.00 | 53,000 | 0 |
| 26-Jan-2026 | 565.00 | 575.00 | 555.00 | 560.00 | 307,400 | 0 |
| 23-Jan-2026 | 570.00 | 570.00 | 555.00 | 560.00 | 498,000 | 0 |
| 22-Jan-2026 | 575.00 | 575.00 | 570.00 | 570.00 | 337,100 | 0 |
| 21-Jan-2026 | 560.00 | 585.00 | 560.00 | 575.00 | 136,300 | 0 |
| 20-Jan-2026 | 580.00 | 585.00 | 575.00 | 575.00 | 359,300 | 0 |
| 19-Jan-2026 | 570.00 | 590.00 | 565.00 | 575.00 | 340,600 | 0 |
| 15-Jan-2026 | 585.00 | 585.00 | 565.00 | 570.00 | 1,189,000 | 0 |
| 14-Jan-2026 | 575.00 | 585.00 | 570.00 | 575.00 | 566,300 | 0 |
| 13-Jan-2026 | 580.00 | 580.00 | 575.00 | 575.00 | 116,700 | 0 |
| 12-Jan-2026 | 580.00 | 585.00 | 570.00 | 575.00 | 929,100 | 0 |
| 09-Jan-2026 | 595.00 | 600.00 | 570.00 | 575.00 | 385,200 | 0 |
| 08-Jan-2026 | 575.00 | 575.00 | 565.00 | 570.00 | 125,000 | 0 |
| 07-Jan-2026 | 580.00 | 580.00 | 565.00 | 565.00 | 620,900 | 0 |
| 06-Jan-2026 | 570.00 | 570.00 | 560.00 | 570.00 | 60,300 | 0 |
| 05-Jan-2026 | 575.00 | 585.00 | 560.00 | 575.00 | 360,700 | 0 |
| 02-Jan-2026 | 575.00 | 595.00 | 570.00 | 575.00 | 333,700 | 0 |
| 30-Dec-2025 | 575.00 | 595.00 | 565.00 | 575.00 | 876,000 | 0 |
| 29-Dec-2025 | 565.00 | 650.00 | 565.00 | 575.00 | 130,700 | 0 |
| 24-Dec-2025 | 590.00 | 595.00 | 555.00 | 585.00 | 139,900 | 0 |
| 23-Dec-2025 | 585.00 | 595.00 | 585.00 | 590.00 | 71,400 | 0 |
| 22-Dec-2025 | 605.00 | 605.00 | 580.00 | 585.00 | 122,300 | 0 |
| 19-Dec-2025 | 600.00 | 600.00 | 585.00 | 600.00 | 40,200 | 0 |
| 18-Dec-2025 | 595.00 | 605.00 | 585.00 | 585.00 | 130,400 | 0 |
| 17-Dec-2025 | 590.00 | 595.00 | 590.00 | 595.00 | 11,800 | 0 |
| 16-Dec-2025 | 590.00 | 605.00 | 585.00 | 590.00 | 64,200 | 0 |
| 15-Dec-2025 | 585.00 | 585.00 | 555.00 | 585.00 | 212,000 | 0 |
| 12-Dec-2025 | 580.00 | 605.00 | 580.00 | 580.00 | 99,000 | 0 |