| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 344.00 | 350.00 | 330.00 | 338.00 | 5,096,200 | 0 |
| 18-May-2026 | 348.00 | 348.00 | 338.00 | 342.00 | 2,157,300 | 0 |
| 15-May-2026 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 14-May-2026 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 13-May-2026 | 350.00 | 352.00 | 346.00 | 348.00 | 1,217,100 | 0 |
| 12-May-2026 | 346.00 | 350.00 | 344.00 | 350.00 | 1,376,100 | 0 |
| 11-May-2026 | 350.00 | 354.00 | 342.00 | 350.00 | 3,068,400 | 0 |
| 08-May-2026 | 352.00 | 356.00 | 346.00 | 348.00 | 4,821,700 | 0 |
| 07-May-2026 | 344.00 | 348.00 | 344.00 | 348.00 | 1,650,100 | 0 |
| 06-May-2026 | 340.00 | 346.00 | 338.00 | 346.00 | 1,658,700 | 0 |
| 05-May-2026 | 340.00 | 346.00 | 336.00 | 338.00 | 1,580,500 | 0 |
| 04-May-2026 | 340.00 | 344.00 | 330.00 | 340.00 | 752,200 | 0 |
| 30-Apr-2026 | 344.00 | 344.00 | 332.00 | 336.00 | 1,730,800 | 0 |
| 29-Apr-2026 | 338.00 | 348.00 | 334.00 | 344.00 | 2,082,600 | 0 |
| 28-Apr-2026 | 338.00 | 342.00 | 336.00 | 338.00 | 1,446,700 | 0 |
| 27-Apr-2026 | 340.00 | 344.00 | 338.00 | 338.00 | 1,065,600 | 0 |
| 24-Apr-2026 | 350.00 | 350.00 | 338.00 | 342.00 | 2,430,600 | 0 |
| 23-Apr-2026 | 354.00 | 354.00 | 342.00 | 346.00 | 2,309,400 | 0 |
| 22-Apr-2026 | 342.00 | 360.00 | 340.00 | 352.00 | 5,352,900 | 0 |
| 21-Apr-2026 | 344.00 | 346.00 | 340.00 | 342.00 | 1,217,500 | 0 |
| 20-Apr-2026 | 346.00 | 350.00 | 342.00 | 346.00 | 4,226,400 | 0 |
| 17-Apr-2026 | 344.00 | 350.00 | 342.00 | 346.00 | 3,219,500 | 0 |
| 16-Apr-2026 | 338.00 | 346.00 | 334.00 | 344.00 | 6,125,000 | 0 |
| 15-Apr-2026 | 336.00 | 338.00 | 332.00 | 338.00 | 7,576,500 | 0 |
| 14-Apr-2026 | 336.00 | 338.00 | 330.00 | 336.00 | 1,783,300 | 0 |
| 13-Apr-2026 | 330.00 | 336.00 | 330.00 | 336.00 | 746,800 | 0 |
| 10-Apr-2026 | 330.00 | 336.00 | 330.00 | 336.00 | 978,800 | 0 |
| 09-Apr-2026 | 334.00 | 336.00 | 330.00 | 332.00 | 761,400 | 0 |
| 08-Apr-2026 | 330.00 | 334.00 | 330.00 | 334.00 | 1,830,600 | 0 |
| 07-Apr-2026 | 328.00 | 332.00 | 328.00 | 330.00 | 1,041,500 | 0 |
| 06-Apr-2026 | 334.00 | 336.00 | 330.00 | 330.00 | 976,400 | 0 |
| 02-Apr-2026 | 330.00 | 336.00 | 330.00 | 334.00 | 2,147,100 | 0 |
| 01-Apr-2026 | 328.00 | 332.00 | 328.00 | 330.00 | 583,900 | 0 |
| 31-Mar-2026 | 330.00 | 332.00 | 326.00 | 328.00 | 1,271,100 | 0 |
| 30-Mar-2026 | 328.00 | 330.00 | 326.00 | 330.00 | 1,122,500 | 0 |
| 27-Mar-2026 | 328.00 | 330.00 | 324.00 | 328.00 | 610,400 | 0 |
| 26-Mar-2026 | 326.00 | 330.00 | 324.00 | 328.00 | 1,528,700 | 0 |
| 25-Mar-2026 | 324.00 | 328.00 | 322.00 | 326.00 | 1,573,700 | 0 |
| 17-Mar-2026 | 318.00 | 326.00 | 318.00 | 324.00 | 1,189,300 | 0 |
| 16-Mar-2026 | 324.00 | 326.00 | 316.00 | 318.00 | 1,749,200 | 0 |
| 13-Mar-2026 | 326.00 | 328.00 | 322.00 | 324.00 | 1,008,700 | 0 |
| 12-Mar-2026 | 328.00 | 328.00 | 320.00 | 326.00 | 1,533,600 | 0 |
| 11-Mar-2026 | 326.00 | 330.00 | 324.00 | 328.00 | 1,869,900 | 0 |
| 10-Mar-2026 | 320.00 | 326.00 | 320.00 | 326.00 | 1,919,900 | 0 |
| 09-Mar-2026 | 330.00 | 330.00 | 300.00 | 318.00 | 3,027,800 | 0 |
| 06-Mar-2026 | 330.00 | 330.00 | 322.00 | 330.00 | 1,327,500 | 0 |
| 05-Mar-2026 | 324.00 | 332.00 | 324.00 | 328.00 | 1,042,800 | 0 |
| 04-Mar-2026 | 338.00 | 338.00 | 316.00 | 324.00 | 5,436,200 | 0 |
| 03-Mar-2026 | 330.00 | 338.00 | 330.00 | 334.00 | 3,157,900 | 0 |
| 02-Mar-2026 | 338.00 | 340.00 | 330.00 | 330.00 | 4,010,700 | 0 |
| 27-Feb-2026 | 346.00 | 350.00 | 340.00 | 342.00 | 3,959,500 | 0 |
| 26-Feb-2026 | 334.00 | 352.00 | 334.00 | 346.00 | 21,398,000 | 0 |
| 25-Feb-2026 | 330.00 | 334.00 | 328.00 | 332.00 | 1,574,100 | 0 |
| 24-Feb-2026 | 330.00 | 334.00 | 328.00 | 330.00 | 1,389,300 | 0 |
| 23-Feb-2026 | 328.00 | 334.00 | 328.00 | 330.00 | 1,071,200 | 0 |
| 20-Feb-2026 | 328.00 | 334.00 | 326.00 | 328.00 | 1,359,500 | 0 |
| 19-Feb-2026 | 322.00 | 328.00 | 322.00 | 328.00 | 1,468,500 | 0 |
| 18-Feb-2026 | 324.00 | 326.00 | 322.00 | 322.00 | 1,335,300 | 0 |
| 13-Feb-2026 | 326.00 | 326.00 | 322.00 | 326.00 | 1,059,200 | 0 |
| 12-Feb-2026 | 328.00 | 328.00 | 324.00 | 326.00 | 907,300 | 0 |
| 11-Feb-2026 | 324.00 | 328.00 | 322.00 | 326.00 | 978,900 | 0 |
| 10-Feb-2026 | 320.00 | 324.00 | 318.00 | 322.00 | 1,239,200 | 0 |
| 09-Feb-2026 | 322.00 | 324.00 | 318.00 | 318.00 | 2,020,400 | 0 |
| 06-Feb-2026 | 320.00 | 324.00 | 320.00 | 322.00 | 929,500 | 0 |
| 05-Feb-2026 | 324.00 | 326.00 | 322.00 | 324.00 | 824,400 | 0 |
| 04-Feb-2026 | 324.00 | 328.00 | 320.00 | 324.00 | 840,800 | 0 |
| 03-Feb-2026 | 316.00 | 326.00 | 316.00 | 324.00 | 2,420,900 | 0 |
| 02-Feb-2026 | 320.00 | 322.00 | 312.00 | 318.00 | 2,524,900 | 0 |
| 30-Jan-2026 | 318.00 | 326.00 | 318.00 | 324.00 | 1,449,000 | 0 |
| 29-Jan-2026 | 324.00 | 324.00 | 290.00 | 318.00 | 7,260,500 | 0 |
| 28-Jan-2026 | 332.00 | 332.00 | 310.00 | 326.00 | 10,618,200 | 0 |
| 27-Jan-2026 | 336.00 | 336.00 | 332.00 | 332.00 | 1,186,600 | 0 |
| 26-Jan-2026 | 334.00 | 336.00 | 332.00 | 334.00 | 1,802,400 | 0 |
| 23-Jan-2026 | 332.00 | 334.00 | 330.00 | 334.00 | 1,362,000 | 0 |
| 22-Jan-2026 | 332.00 | 334.00 | 328.00 | 332.00 | 1,854,800 | 0 |
| 21-Jan-2026 | 336.00 | 336.00 | 330.00 | 332.00 | 1,889,200 | 0 |
| 20-Jan-2026 | 334.00 | 336.00 | 332.00 | 334.00 | 1,189,700 | 0 |
| 19-Jan-2026 | 336.00 | 338.00 | 330.00 | 334.00 | 2,245,500 | 0 |
| 15-Jan-2026 | 336.00 | 338.00 | 332.00 | 334.00 | 1,597,900 | 0 |
| 14-Jan-2026 | 336.00 | 340.00 | 330.00 | 336.00 | 4,584,300 | 0 |
| 13-Jan-2026 | 330.00 | 332.00 | 328.00 | 332.00 | 1,421,700 | 0 |
| 12-Jan-2026 | 336.00 | 336.00 | 328.00 | 330.00 | 5,503,000 | 0 |
| 09-Jan-2026 | 340.00 | 340.00 | 330.00 | 332.00 | 5,945,100 | 0 |
| 08-Jan-2026 | 338.00 | 340.00 | 336.00 | 338.00 | 6,144,900 | 0 |
| 07-Jan-2026 | 336.00 | 344.00 | 334.00 | 338.00 | 5,818,900 | 0 |
| 06-Jan-2026 | 338.00 | 346.00 | 332.00 | 332.00 | 12,226,300 | 0 |
| 05-Jan-2026 | 334.00 | 338.00 | 328.00 | 336.00 | 18,081,600 | 0 |
| 02-Jan-2026 | 326.00 | 332.00 | 324.00 | 332.00 | 5,470,600 | 0 |
| 30-Dec-2025 | 324.00 | 328.00 | 324.00 | 324.00 | 2,160,500 | 0 |
| 29-Dec-2025 | 326.00 | 328.00 | 320.00 | 324.00 | 2,848,300 | 0 |
| 24-Dec-2025 | 322.00 | 324.00 | 320.00 | 324.00 | 1,227,600 | 0 |
| 23-Dec-2025 | 320.00 | 322.00 | 318.00 | 322.00 | 1,871,900 | 0 |
| 22-Dec-2025 | 320.00 | 322.00 | 318.00 | 320.00 | 1,394,200 | 0 |
| 19-Dec-2025 | 318.00 | 322.00 | 318.00 | 320.00 | 1,177,900 | 0 |
| 18-Dec-2025 | 320.00 | 320.00 | 316.00 | 318.00 | 1,232,800 | 0 |
| 17-Dec-2025 | 316.00 | 320.00 | 316.00 | 318.00 | 1,283,500 | 0 |
| 16-Dec-2025 | 314.00 | 324.00 | 314.00 | 318.00 | 808,300 | 0 |
| 15-Dec-2025 | 318.00 | 322.00 | 314.00 | 316.00 | 4,597,500 | 0 |
| 12-Dec-2025 | 322.00 | 322.00 | 318.00 | 318.00 | 1,422,600 | 0 |
| 11-Dec-2025 | 322.00 | 324.00 | 320.00 | 322.00 | 2,487,700 | 0 |