| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 250.00 | 256.00 | 244.00 | 246.00 | 1,258,100 | 0 |
| 18-May-2026 | 258.00 | 258.00 | 246.00 | 252.00 | 4,150,000 | 0 |
| 15-May-2026 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 14-May-2026 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 13-May-2026 | 254.00 | 260.00 | 252.00 | 258.00 | 582,100 | 0 |
| 12-May-2026 | 264.00 | 266.00 | 252.00 | 254.00 | 2,048,100 | 0 |
| 11-May-2026 | 264.00 | 270.00 | 258.00 | 262.00 | 1,926,700 | 0 |
| 08-May-2026 | 264.00 | 264.00 | 258.00 | 260.00 | 833,600 | 0 |
| 07-May-2026 | 260.00 | 264.00 | 260.00 | 262.00 | 626,800 | 0 |
| 06-May-2026 | 262.00 | 262.00 | 258.00 | 260.00 | 613,800 | 0 |
| 05-May-2026 | 262.00 | 262.00 | 258.00 | 258.00 | 1,638,800 | 0 |
| 04-May-2026 | 264.00 | 266.00 | 256.00 | 262.00 | 7,561,500 | 0 |
| 30-Apr-2026 | 276.00 | 276.00 | 270.00 | 270.00 | 1,228,400 | 0 |
| 29-Apr-2026 | 276.00 | 276.00 | 270.00 | 276.00 | 621,600 | 0 |
| 28-Apr-2026 | 272.00 | 280.00 | 270.00 | 276.00 | 831,600 | 0 |
| 27-Apr-2026 | 272.00 | 274.00 | 258.00 | 272.00 | 2,187,500 | 0 |
| 24-Apr-2026 | 272.00 | 274.00 | 268.00 | 272.00 | 1,225,800 | 0 |
| 23-Apr-2026 | 276.00 | 276.00 | 272.00 | 274.00 | 350,000 | 0 |
| 22-Apr-2026 | 276.00 | 276.00 | 274.00 | 274.00 | 128,200 | 0 |
| 21-Apr-2026 | 276.00 | 276.00 | 272.00 | 276.00 | 319,200 | 0 |
| 20-Apr-2026 | 276.00 | 276.00 | 272.00 | 276.00 | 343,300 | 0 |
| 17-Apr-2026 | 276.00 | 278.00 | 272.00 | 276.00 | 276,200 | 0 |
| 16-Apr-2026 | 278.00 | 278.00 | 274.00 | 276.00 | 92,200 | 0 |
| 15-Apr-2026 | 276.00 | 276.00 | 272.00 | 276.00 | 530,000 | 0 |
| 14-Apr-2026 | 276.00 | 278.00 | 272.00 | 274.00 | 595,900 | 0 |
| 13-Apr-2026 | 272.00 | 276.00 | 270.00 | 276.00 | 425,700 | 0 |
| 10-Apr-2026 | 274.00 | 274.00 | 270.00 | 274.00 | 180,000 | 0 |
| 09-Apr-2026 | 274.00 | 274.00 | 270.00 | 272.00 | 209,900 | 0 |
| 08-Apr-2026 | 276.00 | 276.00 | 270.00 | 274.00 | 339,000 | 0 |
| 07-Apr-2026 | 272.00 | 274.00 | 270.00 | 274.00 | 582,900 | 0 |
| 06-Apr-2026 | 270.00 | 274.00 | 270.00 | 272.00 | 596,300 | 0 |
| 02-Apr-2026 | 274.00 | 276.00 | 270.00 | 270.00 | 319,500 | 0 |
| 01-Apr-2026 | 276.00 | 276.00 | 272.00 | 274.00 | 424,900 | 0 |
| 31-Mar-2026 | 276.00 | 276.00 | 272.00 | 274.00 | 370,900 | 0 |
| 30-Mar-2026 | 276.00 | 276.00 | 270.00 | 274.00 | 562,100 | 0 |
| 27-Mar-2026 | 274.00 | 276.00 | 272.00 | 276.00 | 426,800 | 0 |
| 26-Mar-2026 | 274.00 | 276.00 | 270.00 | 274.00 | 552,300 | 0 |
| 25-Mar-2026 | 270.00 | 274.00 | 270.00 | 274.00 | 805,500 | 0 |
| 17-Mar-2026 | 274.00 | 274.00 | 270.00 | 272.00 | 408,700 | 0 |
| 16-Mar-2026 | 274.00 | 276.00 | 268.00 | 272.00 | 1,215,800 | 0 |
| 13-Mar-2026 | 274.00 | 274.00 | 270.00 | 274.00 | 523,300 | 0 |
| 12-Mar-2026 | 274.00 | 278.00 | 270.00 | 274.00 | 599,500 | 0 |
| 11-Mar-2026 | 276.00 | 280.00 | 272.00 | 274.00 | 588,500 | 0 |
| 10-Mar-2026 | 272.00 | 280.00 | 270.00 | 274.00 | 2,345,500 | 0 |
| 09-Mar-2026 | 268.00 | 272.00 | 264.00 | 272.00 | 2,107,200 | 0 |
| 06-Mar-2026 | 270.00 | 274.00 | 248.00 | 268.00 | 1,387,000 | 0 |
| 05-Mar-2026 | 268.00 | 274.00 | 266.00 | 270.00 | 284,900 | 0 |
| 04-Mar-2026 | 268.00 | 270.00 | 262.00 | 266.00 | 1,686,800 | 0 |
| 03-Mar-2026 | 278.00 | 278.00 | 266.00 | 270.00 | 2,027,400 | 0 |
| 02-Mar-2026 | 280.00 | 280.00 | 270.00 | 278.00 | 3,197,800 | 0 |
| 27-Feb-2026 | 276.00 | 282.00 | 276.00 | 282.00 | 1,926,400 | 0 |
| 26-Feb-2026 | 276.00 | 278.00 | 272.00 | 276.00 | 922,600 | 0 |
| 25-Feb-2026 | 274.00 | 278.00 | 274.00 | 276.00 | 805,700 | 0 |
| 24-Feb-2026 | 276.00 | 276.00 | 272.00 | 274.00 | 498,500 | 0 |
| 23-Feb-2026 | 280.00 | 280.00 | 270.00 | 276.00 | 1,602,500 | 0 |
| 20-Feb-2026 | 270.00 | 272.00 | 268.00 | 270.00 | 429,900 | 0 |
| 19-Feb-2026 | 270.00 | 272.00 | 268.00 | 270.00 | 957,500 | 0 |
| 18-Feb-2026 | 270.00 | 270.00 | 268.00 | 270.00 | 684,600 | 0 |
| 13-Feb-2026 | 266.00 | 270.00 | 266.00 | 270.00 | 755,700 | 0 |
| 12-Feb-2026 | 266.00 | 270.00 | 266.00 | 266.00 | 470,800 | 0 |
| 11-Feb-2026 | 266.00 | 268.00 | 264.00 | 268.00 | 1,048,400 | 0 |
| 10-Feb-2026 | 266.00 | 266.00 | 264.00 | 266.00 | 655,000 | 0 |
| 09-Feb-2026 | 266.00 | 268.00 | 264.00 | 266.00 | 362,100 | 0 |
| 06-Feb-2026 | 266.00 | 268.00 | 264.00 | 266.00 | 611,800 | 0 |
| 05-Feb-2026 | 268.00 | 268.00 | 264.00 | 268.00 | 1,034,600 | 0 |
| 04-Feb-2026 | 268.00 | 270.00 | 264.00 | 266.00 | 1,619,300 | 0 |
| 03-Feb-2026 | 266.00 | 270.00 | 264.00 | 268.00 | 927,900 | 0 |
| 02-Feb-2026 | 266.00 | 270.00 | 262.00 | 266.00 | 1,189,200 | 0 |
| 30-Jan-2026 | 268.00 | 270.00 | 260.00 | 266.00 | 885,200 | 0 |
| 29-Jan-2026 | 268.00 | 270.00 | 232.00 | 268.00 | 3,964,100 | 0 |
| 28-Jan-2026 | 272.00 | 274.00 | 262.00 | 268.00 | 4,433,700 | 0 |
| 27-Jan-2026 | 274.00 | 274.00 | 270.00 | 272.00 | 1,185,800 | 0 |
| 26-Jan-2026 | 274.00 | 274.00 | 272.00 | 274.00 | 620,400 | 0 |
| 23-Jan-2026 | 274.00 | 274.00 | 270.00 | 272.00 | 522,900 | 0 |
| 22-Jan-2026 | 274.00 | 274.00 | 270.00 | 274.00 | 839,600 | 0 |
| 21-Jan-2026 | 274.00 | 276.00 | 270.00 | 274.00 | 1,467,100 | 0 |
| 20-Jan-2026 | 274.00 | 276.00 | 272.00 | 274.00 | 1,272,300 | 0 |
| 19-Jan-2026 | 276.00 | 276.00 | 272.00 | 274.00 | 558,100 | 0 |
| 15-Jan-2026 | 274.00 | 276.00 | 272.00 | 272.00 | 992,000 | 0 |
| 14-Jan-2026 | 274.00 | 276.00 | 272.00 | 274.00 | 906,600 | 0 |
| 13-Jan-2026 | 272.00 | 276.00 | 270.00 | 274.00 | 5,119,100 | 0 |
| 12-Jan-2026 | 272.00 | 272.00 | 268.00 | 270.00 | 827,100 | 0 |
| 09-Jan-2026 | 270.00 | 272.00 | 268.00 | 270.00 | 516,500 | 0 |
| 08-Jan-2026 | 270.00 | 272.00 | 268.00 | 268.00 | 602,300 | 0 |
| 07-Jan-2026 | 272.00 | 272.00 | 268.00 | 270.00 | 853,600 | 0 |
| 06-Jan-2026 | 270.00 | 274.00 | 270.00 | 272.00 | 1,137,900 | 0 |
| 05-Jan-2026 | 270.00 | 274.00 | 270.00 | 270.00 | 983,600 | 0 |
| 02-Jan-2026 | 272.00 | 274.00 | 270.00 | 270.00 | 878,300 | 0 |
| 30-Dec-2025 | 270.00 | 272.00 | 268.00 | 272.00 | 471,900 | 0 |
| 29-Dec-2025 | 270.00 | 272.00 | 268.00 | 270.00 | 403,300 | 0 |
| 24-Dec-2025 | 270.00 | 272.00 | 268.00 | 270.00 | 573,200 | 0 |
| 23-Dec-2025 | 270.00 | 272.00 | 270.00 | 270.00 | 325,400 | 0 |
| 22-Dec-2025 | 272.00 | 274.00 | 268.00 | 270.00 | 1,016,000 | 0 |
| 19-Dec-2025 | 274.00 | 274.00 | 270.00 | 272.00 | 345,300 | 0 |
| 18-Dec-2025 | 274.00 | 274.00 | 270.00 | 272.00 | 745,400 | 0 |
| 17-Dec-2025 | 274.00 | 274.00 | 270.00 | 274.00 | 264,000 | 0 |
| 16-Dec-2025 | 274.00 | 274.00 | 268.00 | 272.00 | 394,200 | 0 |
| 15-Dec-2025 | 276.00 | 276.00 | 268.00 | 274.00 | 512,900 | 0 |
| 12-Dec-2025 | 276.00 | 276.00 | 272.00 | 274.00 | 284,600 | 0 |
| 11-Dec-2025 | 280.00 | 280.00 | 276.00 | 276.00 | 468,000 | 0 |