| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 478.00 | 484.00 | 468.00 | 478.00 | 401,800 | 0 |
| 18-May-2026 | 490.00 | 490.00 | 476.00 | 480.00 | 693,800 | 0 |
| 15-May-2026 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 14-May-2026 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 13-May-2026 | 490.00 | 490.00 | 488.00 | 490.00 | 38,900 | 0 |
| 12-May-2026 | 490.00 | 490.00 | 484.00 | 490.00 | 211,300 | 0 |
| 11-May-2026 | 496.00 | 496.00 | 488.00 | 490.00 | 63,900 | 0 |
| 08-May-2026 | 496.00 | 505.00 | 494.00 | 496.00 | 106,800 | 0 |
| 07-May-2026 | 494.00 | 496.00 | 492.00 | 496.00 | 51,000 | 0 |
| 06-May-2026 | 498.00 | 500.00 | 492.00 | 494.00 | 274,400 | 0 |
| 05-May-2026 | 496.00 | 500.00 | 496.00 | 498.00 | 18,300 | 0 |
| 04-May-2026 | 500.00 | 505.00 | 496.00 | 496.00 | 46,800 | 0 |
| 30-Apr-2026 | 505.00 | 505.00 | 492.00 | 500.00 | 165,900 | 0 |
| 29-Apr-2026 | 500.00 | 505.00 | 498.00 | 505.00 | 70,900 | 0 |
| 28-Apr-2026 | 500.00 | 505.00 | 496.00 | 500.00 | 100,700 | 0 |
| 27-Apr-2026 | 505.00 | 510.00 | 498.00 | 505.00 | 179,600 | 0 |
| 24-Apr-2026 | 515.00 | 515.00 | 505.00 | 505.00 | 358,200 | 0 |
| 23-Apr-2026 | 535.00 | 535.00 | 505.00 | 515.00 | 1,463,400 | 0 |
| 22-Apr-2026 | 545.00 | 555.00 | 540.00 | 555.00 | 1,720,400 | 0 |
| 21-Apr-2026 | 540.00 | 550.00 | 535.00 | 545.00 | 948,400 | 0 |
| 20-Apr-2026 | 550.00 | 550.00 | 530.00 | 540.00 | 671,000 | 0 |
| 17-Apr-2026 | 535.00 | 550.00 | 530.00 | 540.00 | 438,300 | 0 |
| 16-Apr-2026 | 545.00 | 545.00 | 525.00 | 535.00 | 1,642,400 | 0 |
| 15-Apr-2026 | 560.00 | 575.00 | 550.00 | 555.00 | 225,300 | 0 |
| 14-Apr-2026 | 550.00 | 590.00 | 550.00 | 555.00 | 285,400 | 0 |
| 13-Apr-2026 | 545.00 | 550.00 | 535.00 | 545.00 | 45,400 | 0 |
| 10-Apr-2026 | 545.00 | 545.00 | 535.00 | 540.00 | 226,200 | 0 |
| 09-Apr-2026 | 545.00 | 550.00 | 540.00 | 540.00 | 18,100 | 0 |
| 08-Apr-2026 | 535.00 | 545.00 | 530.00 | 545.00 | 21,800 | 0 |
| 07-Apr-2026 | 540.00 | 540.00 | 530.00 | 535.00 | 20,200 | 0 |
| 06-Apr-2026 | 540.00 | 540.00 | 525.00 | 540.00 | 28,400 | 0 |
| 02-Apr-2026 | 540.00 | 550.00 | 525.00 | 530.00 | 79,200 | 0 |
| 01-Apr-2026 | 540.00 | 555.00 | 540.00 | 545.00 | 115,100 | 0 |
| 31-Mar-2026 | 530.00 | 545.00 | 525.00 | 530.00 | 48,700 | 0 |
| 30-Mar-2026 | 525.00 | 530.00 | 520.00 | 525.00 | 65,600 | 0 |
| 27-Mar-2026 | 530.00 | 540.00 | 525.00 | 530.00 | 90,800 | 0 |
| 26-Mar-2026 | 535.00 | 535.00 | 525.00 | 525.00 | 31,600 | 0 |
| 25-Mar-2026 | 525.00 | 535.00 | 525.00 | 530.00 | 47,100 | 0 |
| 17-Mar-2026 | 525.00 | 535.00 | 520.00 | 525.00 | 20,300 | 0 |
| 16-Mar-2026 | 520.00 | 530.00 | 520.00 | 525.00 | 27,400 | 0 |
| 13-Mar-2026 | 525.00 | 530.00 | 520.00 | 525.00 | 32,200 | 0 |
| 12-Mar-2026 | 535.00 | 535.00 | 525.00 | 530.00 | 26,300 | 0 |
| 11-Mar-2026 | 520.00 | 540.00 | 515.00 | 530.00 | 157,500 | 0 |
| 10-Mar-2026 | 520.00 | 525.00 | 510.00 | 520.00 | 143,300 | 0 |
| 09-Mar-2026 | 525.00 | 525.00 | 500.00 | 505.00 | 702,100 | 0 |
| 06-Mar-2026 | 535.00 | 535.00 | 510.00 | 525.00 | 291,700 | 0 |
| 05-Mar-2026 | 535.00 | 535.00 | 510.00 | 535.00 | 252,500 | 0 |
| 04-Mar-2026 | 540.00 | 545.00 | 510.00 | 530.00 | 485,600 | 0 |
| 03-Mar-2026 | 540.00 | 560.00 | 535.00 | 540.00 | 165,300 | 0 |
| 02-Mar-2026 | 560.00 | 560.00 | 540.00 | 545.00 | 272,700 | 0 |
| 27-Feb-2026 | 555.00 | 565.00 | 550.00 | 565.00 | 146,700 | 0 |
| 26-Feb-2026 | 560.00 | 575.00 | 555.00 | 555.00 | 514,400 | 0 |
| 25-Feb-2026 | 560.00 | 565.00 | 550.00 | 560.00 | 111,800 | 0 |
| 24-Feb-2026 | 575.00 | 575.00 | 550.00 | 560.00 | 334,700 | 0 |
| 23-Feb-2026 | 570.00 | 575.00 | 540.00 | 560.00 | 629,200 | 0 |
| 20-Feb-2026 | 570.00 | 570.00 | 560.00 | 565.00 | 153,900 | 0 |
| 19-Feb-2026 | 575.00 | 575.00 | 560.00 | 570.00 | 284,000 | 0 |
| 18-Feb-2026 | 590.00 | 600.00 | 560.00 | 570.00 | 1,354,500 | 0 |
| 13-Feb-2026 | 550.00 | 550.00 | 530.00 | 550.00 | 135,300 | 0 |
| 12-Feb-2026 | 545.00 | 555.00 | 535.00 | 550.00 | 331,900 | 0 |
| 11-Feb-2026 | 545.00 | 555.00 | 535.00 | 545.00 | 123,800 | 0 |
| 10-Feb-2026 | 530.00 | 545.00 | 525.00 | 545.00 | 82,700 | 0 |
| 09-Feb-2026 | 530.00 | 535.00 | 525.00 | 530.00 | 52,800 | 0 |
| 06-Feb-2026 | 540.00 | 540.00 | 525.00 | 530.00 | 96,300 | 0 |
| 05-Feb-2026 | 530.00 | 550.00 | 530.00 | 545.00 | 233,800 | 0 |
| 04-Feb-2026 | 540.00 | 545.00 | 525.00 | 530.00 | 143,700 | 0 |
| 03-Feb-2026 | 525.00 | 540.00 | 520.00 | 540.00 | 104,500 | 0 |
| 02-Feb-2026 | 550.00 | 555.00 | 498.00 | 530.00 | 961,300 | 0 |
| 30-Jan-2026 | 570.00 | 575.00 | 550.00 | 560.00 | 128,800 | 0 |
| 29-Jan-2026 | 550.00 | 565.00 | 478.00 | 565.00 | 1,839,900 | 0 |
| 28-Jan-2026 | 580.00 | 580.00 | 550.00 | 550.00 | 1,529,600 | 0 |
| 27-Jan-2026 | 595.00 | 595.00 | 575.00 | 580.00 | 399,500 | 0 |
| 26-Jan-2026 | 610.00 | 610.00 | 575.00 | 585.00 | 958,300 | 0 |
| 23-Jan-2026 | 595.00 | 610.00 | 590.00 | 600.00 | 612,200 | 0 |
| 22-Jan-2026 | 595.00 | 610.00 | 590.00 | 595.00 | 798,800 | 0 |
| 21-Jan-2026 | 610.00 | 610.00 | 595.00 | 595.00 | 719,500 | 0 |
| 20-Jan-2026 | 610.00 | 615.00 | 600.00 | 610.00 | 327,900 | 0 |
| 19-Jan-2026 | 610.00 | 615.00 | 590.00 | 600.00 | 1,767,200 | 0 |
| 15-Jan-2026 | 610.00 | 620.00 | 605.00 | 610.00 | 352,100 | 0 |
| 14-Jan-2026 | 605.00 | 630.00 | 600.00 | 605.00 | 1,040,300 | 0 |
| 13-Jan-2026 | 605.00 | 620.00 | 595.00 | 600.00 | 697,400 | 0 |
| 12-Jan-2026 | 620.00 | 625.00 | 605.00 | 605.00 | 890,500 | 0 |
| 09-Jan-2026 | 610.00 | 625.00 | 595.00 | 615.00 | 628,100 | 0 |
| 08-Jan-2026 | 610.00 | 625.00 | 595.00 | 600.00 | 1,019,500 | 0 |
| 07-Jan-2026 | 610.00 | 630.00 | 595.00 | 605.00 | 2,694,200 | 0 |
| 06-Jan-2026 | 570.00 | 600.00 | 570.00 | 600.00 | 1,705,000 | 0 |
| 05-Jan-2026 | 560.00 | 570.00 | 560.00 | 570.00 | 363,700 | 0 |
| 02-Jan-2026 | 565.00 | 570.00 | 555.00 | 570.00 | 342,000 | 0 |
| 30-Dec-2025 | 560.00 | 565.00 | 555.00 | 565.00 | 258,100 | 0 |
| 29-Dec-2025 | 565.00 | 570.00 | 555.00 | 555.00 | 346,200 | 0 |
| 24-Dec-2025 | 565.00 | 570.00 | 555.00 | 565.00 | 161,800 | 0 |
| 23-Dec-2025 | 550.00 | 570.00 | 550.00 | 565.00 | 341,900 | 0 |
| 22-Dec-2025 | 560.00 | 570.00 | 550.00 | 560.00 | 409,700 | 0 |
| 19-Dec-2025 | 570.00 | 575.00 | 555.00 | 565.00 | 337,300 | 0 |
| 18-Dec-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 477,300 | 0 |
| 17-Dec-2025 | 570.00 | 575.00 | 550.00 | 565.00 | 1,774,400 | 0 |
| 16-Dec-2025 | 565.00 | 575.00 | 555.00 | 570.00 | 362,100 | 0 |
| 15-Dec-2025 | 580.00 | 590.00 | 555.00 | 560.00 | 1,532,300 | 0 |
| 12-Dec-2025 | 595.00 | 595.00 | 560.00 | 570.00 | 509,400 | 0 |
| 11-Dec-2025 | 590.00 | 600.00 | 555.00 | 570.00 | 1,850,800 | 0 |