| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 498.00 | 505.00 | 490.00 | 500.00 | 28,300 | 0 |
| 15-May-2026 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 14-May-2026 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 13-May-2026 | 515.00 | 515.00 | 490.00 | 500.00 | 157,700 | 0 |
| 12-May-2026 | 492.00 | 510.00 | 492.00 | 505.00 | 174,900 | 0 |
| 11-May-2026 | 500.00 | 510.00 | 490.00 | 490.00 | 95,400 | 0 |
| 08-May-2026 | 505.00 | 510.00 | 505.00 | 510.00 | 91,000 | 0 |
| 07-May-2026 | 515.00 | 515.00 | 500.00 | 515.00 | 328,300 | 0 |
| 06-May-2026 | 494.00 | 520.00 | 494.00 | 520.00 | 246,800 | 0 |
| 05-May-2026 | 492.00 | 510.00 | 492.00 | 510.00 | 4,300 | 0 |
| 04-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 30-Apr-2026 | 505.00 | 510.00 | 484.00 | 510.00 | 107,600 | 0 |
| 29-Apr-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 28-Apr-2026 | 492.00 | 510.00 | 490.00 | 510.00 | 1,500 | 0 |
| 27-Apr-2026 | 494.00 | 500.00 | 490.00 | 500.00 | 34,100 | 0 |
| 24-Apr-2026 | 505.00 | 505.00 | 496.00 | 500.00 | 2,500 | 0 |
| 23-Apr-2026 | 510.00 | 515.00 | 496.00 | 505.00 | 238,000 | 0 |
| 22-Apr-2026 | 500.00 | 515.00 | 500.00 | 515.00 | 39,300 | 0 |
| 21-Apr-2026 | 505.00 | 515.00 | 500.00 | 515.00 | 83,100 | 0 |
| 20-Apr-2026 | 525.00 | 525.00 | 500.00 | 505.00 | 466,400 | 0 |
| 17-Apr-2026 | 515.00 | 525.00 | 500.00 | 525.00 | 750,500 | 0 |
| 16-Apr-2026 | 515.00 | 525.00 | 515.00 | 515.00 | 1,500 | 0 |
| 15-Apr-2026 | 520.00 | 520.00 | 505.00 | 515.00 | 2,600 | 0 |
| 14-Apr-2026 | 525.00 | 525.00 | 510.00 | 520.00 | 27,100 | 0 |
| 13-Apr-2026 | 500.00 | 530.00 | 498.00 | 530.00 | 187,000 | 0 |
| 10-Apr-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 1,200 | 0 |
| 09-Apr-2026 | 505.00 | 510.00 | 500.00 | 510.00 | 36,700 | 0 |
| 08-Apr-2026 | 505.00 | 515.00 | 505.00 | 515.00 | 10,600 | 0 |
| 07-Apr-2026 | 515.00 | 515.00 | 500.00 | 515.00 | 2,000 | 0 |
| 06-Apr-2026 | 525.00 | 530.00 | 500.00 | 515.00 | 2,055,300 | 0 |
| 02-Apr-2026 | 525.00 | 525.00 | 510.00 | 515.00 | 1,900 | 0 |
| 01-Apr-2026 | 530.00 | 530.00 | 500.00 | 510.00 | 986,700 | 0 |
| 31-Mar-2026 | 510.00 | 530.00 | 500.00 | 530.00 | 79,300 | 0 |
| 30-Mar-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 19,500 | 0 |
| 27-Mar-2026 | 515.00 | 535.00 | 510.00 | 525.00 | 2,600 | 0 |
| 26-Mar-2026 | 515.00 | 540.00 | 515.00 | 540.00 | 36,300 | 0 |
| 25-Mar-2026 | 510.00 | 560.00 | 510.00 | 560.00 | 54,000 | 0 |
| 17-Mar-2026 | 515.00 | 530.00 | 505.00 | 530.00 | 67,900 | 0 |
| 16-Mar-2026 | 515.00 | 530.00 | 510.00 | 525.00 | 30,600 | 0 |
| 13-Mar-2026 | 515.00 | 520.00 | 510.00 | 510.00 | 64,400 | 0 |
| 12-Mar-2026 | 515.00 | 535.00 | 510.00 | 530.00 | 33,200 | 0 |
| 11-Mar-2026 | 515.00 | 535.00 | 515.00 | 530.00 | 31,300 | 0 |
| 10-Mar-2026 | 515.00 | 535.00 | 515.00 | 535.00 | 46,500 | 0 |
| 09-Mar-2026 | 570.00 | 570.00 | 515.00 | 540.00 | 61,000 | 0 |
| 06-Mar-2026 | 525.00 | 560.00 | 525.00 | 560.00 | 9,000 | 0 |
| 05-Mar-2026 | 535.00 | 540.00 | 535.00 | 535.00 | 300 | 0 |
| 04-Mar-2026 | 525.00 | 540.00 | 515.00 | 515.00 | 5,000 | 0 |
| 03-Mar-2026 | 525.00 | 525.00 | 525.00 | 525.00 | 33,700 | 0 |
| 02-Mar-2026 | 540.00 | 550.00 | 520.00 | 535.00 | 50,200 | 0 |
| 27-Feb-2026 | 540.00 | 540.00 | 530.00 | 540.00 | 184,100 | 0 |
| 26-Feb-2026 | 545.00 | 545.00 | 530.00 | 530.00 | 10,300 | 0 |
| 25-Feb-2026 | 550.00 | 550.00 | 525.00 | 530.00 | 100,700 | 0 |
| 24-Feb-2026 | 535.00 | 550.00 | 525.00 | 550.00 | 34,800 | 0 |
| 23-Feb-2026 | 525.00 | 540.00 | 525.00 | 535.00 | 29,100 | 0 |
| 20-Feb-2026 | 530.00 | 545.00 | 525.00 | 540.00 | 39,800 | 0 |
| 19-Feb-2026 | 540.00 | 545.00 | 525.00 | 525.00 | 9,700 | 0 |
| 18-Feb-2026 | 530.00 | 550.00 | 525.00 | 550.00 | 46,400 | 0 |
| 13-Feb-2026 | 545.00 | 550.00 | 525.00 | 550.00 | 59,900 | 0 |
| 12-Feb-2026 | 540.00 | 545.00 | 525.00 | 530.00 | 15,200 | 0 |
| 11-Feb-2026 | 550.00 | 560.00 | 535.00 | 540.00 | 143,800 | 0 |
| 10-Feb-2026 | 580.00 | 580.00 | 545.00 | 545.00 | 134,700 | 0 |
| 09-Feb-2026 | 525.00 | 590.00 | 525.00 | 590.00 | 77,100 | 0 |
| 06-Feb-2026 | 540.00 | 575.00 | 535.00 | 555.00 | 32,600 | 0 |
| 05-Feb-2026 | 540.00 | 585.00 | 540.00 | 580.00 | 19,300 | 0 |
| 04-Feb-2026 | 595.00 | 595.00 | 590.00 | 595.00 | 1,200 | 0 |
| 03-Feb-2026 | 525.00 | 600.00 | 525.00 | 600.00 | 33,400 | 0 |
| 02-Feb-2026 | 525.00 | 560.00 | 525.00 | 560.00 | 24,500 | 0 |
| 30-Jan-2026 | 555.00 | 555.00 | 520.00 | 545.00 | 87,100 | 0 |
| 29-Jan-2026 | 585.00 | 590.00 | 525.00 | 560.00 | 138,100 | 0 |
| 28-Jan-2026 | 530.00 | 575.00 | 530.00 | 555.00 | 110,400 | 0 |
| 27-Jan-2026 | 535.00 | 560.00 | 530.00 | 530.00 | 40,200 | 0 |
| 26-Jan-2026 | 560.00 | 560.00 | 540.00 | 540.00 | 46,400 | 0 |
| 23-Jan-2026 | 560.00 | 560.00 | 535.00 | 560.00 | 88,200 | 0 |
| 22-Jan-2026 | 550.00 | 565.00 | 540.00 | 560.00 | 63,500 | 0 |
| 21-Jan-2026 | 550.00 | 550.00 | 545.00 | 545.00 | 22,200 | 0 |
| 20-Jan-2026 | 545.00 | 565.00 | 545.00 | 565.00 | 130,500 | 0 |
| 19-Jan-2026 | 565.00 | 565.00 | 550.00 | 565.00 | 12,000 | 0 |
| 15-Jan-2026 | 570.00 | 570.00 | 550.00 | 565.00 | 90,900 | 0 |
| 14-Jan-2026 | 590.00 | 590.00 | 550.00 | 565.00 | 35,000 | 0 |
| 13-Jan-2026 | 570.00 | 585.00 | 545.00 | 585.00 | 1,216,500 | 0 |
| 12-Jan-2026 | 560.00 | 570.00 | 560.00 | 565.00 | 142,400 | 0 |
| 09-Jan-2026 | 585.00 | 590.00 | 555.00 | 560.00 | 106,100 | 0 |
| 08-Jan-2026 | 560.00 | 585.00 | 550.00 | 550.00 | 180,500 | 0 |
| 07-Jan-2026 | 590.00 | 590.00 | 590.00 | 590.00 | 0 | 0 |
| 06-Jan-2026 | 580.00 | 590.00 | 555.00 | 590.00 | 864,600 | 0 |
| 05-Jan-2026 | 600.00 | 600.00 | 560.00 | 590.00 | 21,200 | 0 |
| 02-Jan-2026 | 600.00 | 600.00 | 600.00 | 600.00 | 3,300 | 0 |
| 30-Dec-2025 | 570.00 | 600.00 | 560.00 | 600.00 | 953,500 | 0 |
| 29-Dec-2025 | 570.00 | 570.00 | 550.00 | 570.00 | 10,900 | 0 |
| 24-Dec-2025 | 570.00 | 570.00 | 550.00 | 570.00 | 39,400 | 0 |
| 23-Dec-2025 | 580.00 | 580.00 | 560.00 | 570.00 | 9,000 | 0 |
| 22-Dec-2025 | 585.00 | 585.00 | 555.00 | 580.00 | 50,700 | 0 |
| 19-Dec-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 28,300 | 0 |
| 18-Dec-2025 | 600.00 | 600.00 | 565.00 | 570.00 | 1,174,400 | 0 |
| 17-Dec-2025 | 605.00 | 605.00 | 565.00 | 600.00 | 1,021,300 | 0 |
| 16-Dec-2025 | 605.00 | 605.00 | 600.00 | 600.00 | 300 | 0 |
| 15-Dec-2025 | 565.00 | 605.00 | 565.00 | 600.00 | 25,800 | 0 |
| 12-Dec-2025 | 600.00 | 600.00 | 565.00 | 600.00 | 77,800 | 0 |
| 11-Dec-2025 | 605.00 | 605.00 | 570.00 | 605.00 | 172,100 | 0 |
| 10-Dec-2025 | 585.00 | 600.00 | 555.00 | 600.00 | 3,427,300 | 0 |