| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 264.00 | 266.00 | 256.00 | 266.00 | 36,100 | 0 |
| 15-May-2026 | 264.00 | 264.00 | 264.00 | 264.00 | 0 | 0 |
| 14-May-2026 | 264.00 | 264.00 | 264.00 | 264.00 | 0 | 0 |
| 13-May-2026 | 270.00 | 270.00 | 262.00 | 264.00 | 74,300 | 0 |
| 12-May-2026 | 262.00 | 274.00 | 260.00 | 274.00 | 63,200 | 0 |
| 11-May-2026 | 266.00 | 266.00 | 260.00 | 266.00 | 143,400 | 0 |
| 08-May-2026 | 268.00 | 268.00 | 264.00 | 264.00 | 46,900 | 0 |
| 07-May-2026 | 266.00 | 270.00 | 264.00 | 268.00 | 74,700 | 0 |
| 06-May-2026 | 266.00 | 268.00 | 264.00 | 266.00 | 190,500 | 0 |
| 05-May-2026 | 268.00 | 270.00 | 266.00 | 268.00 | 213,000 | 0 |
| 04-May-2026 | 270.00 | 274.00 | 260.00 | 268.00 | 626,600 | 0 |
| 30-Apr-2026 | 274.00 | 274.00 | 264.00 | 266.00 | 949,000 | 0 |
| 29-Apr-2026 | 272.00 | 282.00 | 270.00 | 274.00 | 231,100 | 0 |
| 28-Apr-2026 | 280.00 | 286.00 | 266.00 | 270.00 | 1,765,700 | 0 |
| 27-Apr-2026 | 272.00 | 274.00 | 268.00 | 272.00 | 38,600 | 0 |
| 24-Apr-2026 | 276.00 | 276.00 | 264.00 | 272.00 | 11,700 | 0 |
| 23-Apr-2026 | 272.00 | 278.00 | 270.00 | 276.00 | 64,000 | 0 |
| 22-Apr-2026 | 276.00 | 276.00 | 266.00 | 274.00 | 11,900 | 0 |
| 21-Apr-2026 | 276.00 | 276.00 | 270.00 | 276.00 | 14,900 | 0 |
| 20-Apr-2026 | 276.00 | 276.00 | 270.00 | 276.00 | 22,900 | 0 |
| 17-Apr-2026 | 278.00 | 278.00 | 268.00 | 276.00 | 54,400 | 0 |
| 16-Apr-2026 | 274.00 | 284.00 | 266.00 | 278.00 | 234,200 | 0 |
| 15-Apr-2026 | 272.00 | 274.00 | 268.00 | 274.00 | 132,700 | 0 |
| 14-Apr-2026 | 274.00 | 274.00 | 266.00 | 270.00 | 596,300 | 0 |
| 13-Apr-2026 | 282.00 | 336.00 | 248.00 | 274.00 | 2,600,000 | 0 |
| 10-Apr-2026 | 282.00 | 284.00 | 278.00 | 284.00 | 6,500 | 0 |
| 09-Apr-2026 | 274.00 | 282.00 | 274.00 | 280.00 | 27,300 | 0 |
| 08-Apr-2026 | 260.00 | 284.00 | 260.00 | 282.00 | 46,000 | 0 |
| 07-Apr-2026 | 268.00 | 280.00 | 268.00 | 268.00 | 1,300 | 0 |
| 06-Apr-2026 | 280.00 | 280.00 | 260.00 | 268.00 | 1,300 | 0 |
| 02-Apr-2026 | 272.00 | 282.00 | 270.00 | 272.00 | 10,200 | 0 |
| 01-Apr-2026 | 270.00 | 272.00 | 270.00 | 270.00 | 2,700 | 0 |
| 31-Mar-2026 | 264.00 | 272.00 | 262.00 | 270.00 | 38,600 | 0 |
| 30-Mar-2026 | 284.00 | 284.00 | 268.00 | 278.00 | 16,100 | 0 |
| 27-Mar-2026 | 270.00 | 280.00 | 270.00 | 276.00 | 11,100 | 0 |
| 26-Mar-2026 | 278.00 | 278.00 | 270.00 | 270.00 | 3,400 | 0 |
| 25-Mar-2026 | 274.00 | 280.00 | 262.00 | 278.00 | 6,900 | 0 |
| 17-Mar-2026 | 274.00 | 274.00 | 274.00 | 274.00 | 2,800 | 0 |
| 16-Mar-2026 | 260.00 | 274.00 | 260.00 | 274.00 | 11,300 | 0 |
| 13-Mar-2026 | 268.00 | 274.00 | 262.00 | 274.00 | 3,100 | 0 |
| 12-Mar-2026 | 270.00 | 278.00 | 270.00 | 272.00 | 8,200 | 0 |
| 11-Mar-2026 | 270.00 | 270.00 | 270.00 | 270.00 | 7,600 | 0 |
| 10-Mar-2026 | 274.00 | 274.00 | 254.00 | 272.00 | 5,100 | 0 |
| 09-Mar-2026 | 270.00 | 274.00 | 254.00 | 270.00 | 8,700 | 0 |
| 06-Mar-2026 | 270.00 | 272.00 | 260.00 | 270.00 | 6,400 | 0 |
| 05-Mar-2026 | 254.00 | 274.00 | 254.00 | 270.00 | 17,900 | 0 |
| 04-Mar-2026 | 272.00 | 274.00 | 254.00 | 256.00 | 77,700 | 0 |
| 03-Mar-2026 | 278.00 | 278.00 | 270.00 | 272.00 | 23,200 | 0 |
| 02-Mar-2026 | 280.00 | 284.00 | 270.00 | 274.00 | 19,000 | 0 |
| 27-Feb-2026 | 282.00 | 282.00 | 276.00 | 280.00 | 13,600 | 0 |
| 26-Feb-2026 | 282.00 | 282.00 | 280.00 | 282.00 | 12,100 | 0 |
| 25-Feb-2026 | 280.00 | 282.00 | 278.00 | 282.00 | 58,200 | 0 |
| 24-Feb-2026 | 288.00 | 288.00 | 280.00 | 280.00 | 23,100 | 0 |
| 23-Feb-2026 | 284.00 | 290.00 | 284.00 | 286.00 | 31,700 | 0 |
| 20-Feb-2026 | 274.00 | 290.00 | 274.00 | 288.00 | 15,100 | 0 |
| 19-Feb-2026 | 288.00 | 290.00 | 278.00 | 290.00 | 38,600 | 0 |
| 18-Feb-2026 | 290.00 | 290.00 | 280.00 | 286.00 | 2,800 | 0 |
| 13-Feb-2026 | 284.00 | 290.00 | 280.00 | 290.00 | 50,900 | 0 |
| 12-Feb-2026 | 288.00 | 288.00 | 284.00 | 284.00 | 11,600 | 0 |
| 11-Feb-2026 | 288.00 | 290.00 | 286.00 | 286.00 | 20,300 | 0 |
| 10-Feb-2026 | 284.00 | 294.00 | 282.00 | 288.00 | 54,300 | 0 |
| 09-Feb-2026 | 280.00 | 290.00 | 280.00 | 284.00 | 7,000 | 0 |
| 06-Feb-2026 | 290.00 | 290.00 | 284.00 | 284.00 | 35,700 | 0 |
| 05-Feb-2026 | 286.00 | 294.00 | 286.00 | 288.00 | 55,000 | 0 |
| 04-Feb-2026 | 286.00 | 288.00 | 282.00 | 286.00 | 33,000 | 0 |
| 03-Feb-2026 | 288.00 | 290.00 | 286.00 | 286.00 | 26,100 | 0 |
| 02-Feb-2026 | 288.00 | 292.00 | 282.00 | 288.00 | 17,000 | 0 |
| 30-Jan-2026 | 292.00 | 302.00 | 290.00 | 296.00 | 19,100 | 0 |
| 29-Jan-2026 | 292.00 | 302.00 | 272.00 | 292.00 | 60,600 | 0 |
| 28-Jan-2026 | 306.00 | 306.00 | 294.00 | 298.00 | 80,300 | 0 |
| 27-Jan-2026 | 310.00 | 310.00 | 304.00 | 306.00 | 79,800 | 0 |
| 26-Jan-2026 | 308.00 | 316.00 | 304.00 | 310.00 | 50,500 | 0 |
| 23-Jan-2026 | 312.00 | 312.00 | 304.00 | 308.00 | 32,400 | 0 |
| 22-Jan-2026 | 312.00 | 312.00 | 306.00 | 312.00 | 72,000 | 0 |
| 21-Jan-2026 | 312.00 | 312.00 | 304.00 | 312.00 | 413,200 | 0 |
| 20-Jan-2026 | 312.00 | 320.00 | 304.00 | 312.00 | 643,900 | 0 |
| 19-Jan-2026 | 314.00 | 314.00 | 314.00 | 314.00 | 35,700 | 0 |
| 15-Jan-2026 | 314.00 | 314.00 | 312.00 | 314.00 | 43,700 | 0 |
| 14-Jan-2026 | 312.00 | 316.00 | 312.00 | 314.00 | 22,400 | 0 |
| 13-Jan-2026 | 318.00 | 326.00 | 306.00 | 314.00 | 545,400 | 0 |
| 12-Jan-2026 | 316.00 | 316.00 | 312.00 | 314.00 | 36,100 | 0 |
| 09-Jan-2026 | 316.00 | 318.00 | 312.00 | 316.00 | 31,100 | 0 |
| 08-Jan-2026 | 318.00 | 318.00 | 310.00 | 318.00 | 159,600 | 0 |
| 07-Jan-2026 | 320.00 | 320.00 | 310.00 | 318.00 | 171,800 | 0 |
| 06-Jan-2026 | 318.00 | 320.00 | 316.00 | 320.00 | 86,000 | 0 |
| 05-Jan-2026 | 312.00 | 318.00 | 310.00 | 318.00 | 101,200 | 0 |
| 02-Jan-2026 | 318.00 | 318.00 | 312.00 | 318.00 | 30,100 | 0 |
| 30-Dec-2025 | 310.00 | 320.00 | 310.00 | 320.00 | 7,300 | 0 |
| 29-Dec-2025 | 316.00 | 320.00 | 304.00 | 320.00 | 35,800 | 0 |
| 24-Dec-2025 | 316.00 | 320.00 | 316.00 | 320.00 | 13,300 | 0 |
| 23-Dec-2025 | 320.00 | 320.00 | 312.00 | 320.00 | 7,000 | 0 |
| 22-Dec-2025 | 320.00 | 320.00 | 310.00 | 320.00 | 10,800 | 0 |
| 19-Dec-2025 | 318.00 | 322.00 | 318.00 | 320.00 | 20,100 | 0 |
| 18-Dec-2025 | 324.00 | 324.00 | 312.00 | 318.00 | 6,600 | 0 |
| 17-Dec-2025 | 322.00 | 324.00 | 310.00 | 324.00 | 20,800 | 0 |
| 16-Dec-2025 | 316.00 | 324.00 | 314.00 | 324.00 | 12,200 | 0 |
| 15-Dec-2025 | 318.00 | 318.00 | 302.00 | 316.00 | 77,200 | 0 |
| 12-Dec-2025 | 318.00 | 318.00 | 310.00 | 318.00 | 17,100 | 0 |
| 11-Dec-2025 | 312.00 | 318.00 | 312.00 | 318.00 | 19,800 | 0 |
| 10-Dec-2025 | 316.00 | 326.00 | 310.00 | 320.00 | 151,200 | 0 |