| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 280.00 | 284.00 | 272.00 | 272.00 | 140,100 | 0 |
| 15-May-2026 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 14-May-2026 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 13-May-2026 | 278.00 | 288.00 | 278.00 | 280.00 | 16,800 | 0 |
| 12-May-2026 | 286.00 | 290.00 | 278.00 | 282.00 | 28,800 | 0 |
| 11-May-2026 | 288.00 | 288.00 | 280.00 | 284.00 | 96,900 | 0 |
| 08-May-2026 | 284.00 | 296.00 | 280.00 | 286.00 | 144,700 | 0 |
| 07-May-2026 | 288.00 | 292.00 | 280.00 | 282.00 | 37,300 | 0 |
| 06-May-2026 | 280.00 | 290.00 | 278.00 | 288.00 | 387,500 | 0 |
| 05-May-2026 | 286.00 | 342.00 | 276.00 | 280.00 | 1,462,200 | 0 |
| 04-May-2026 | 282.00 | 318.00 | 280.00 | 284.00 | 315,600 | 0 |
| 30-Apr-2026 | 288.00 | 296.00 | 278.00 | 280.00 | 595,600 | 0 |
| 29-Apr-2026 | 288.00 | 290.00 | 284.00 | 288.00 | 87,500 | 0 |
| 28-Apr-2026 | 292.00 | 296.00 | 284.00 | 290.00 | 27,700 | 0 |
| 27-Apr-2026 | 286.00 | 294.00 | 282.00 | 292.00 | 8,000 | 0 |
| 24-Apr-2026 | 294.00 | 294.00 | 282.00 | 286.00 | 15,100 | 0 |
| 23-Apr-2026 | 292.00 | 294.00 | 290.00 | 290.00 | 31,200 | 0 |
| 22-Apr-2026 | 290.00 | 296.00 | 290.00 | 292.00 | 51,700 | 0 |
| 21-Apr-2026 | 290.00 | 292.00 | 280.00 | 292.00 | 280,600 | 0 |
| 20-Apr-2026 | 288.00 | 292.00 | 280.00 | 290.00 | 35,200 | 0 |
| 17-Apr-2026 | 292.00 | 292.00 | 284.00 | 284.00 | 39,500 | 0 |
| 16-Apr-2026 | 294.00 | 294.00 | 284.00 | 286.00 | 29,200 | 0 |
| 15-Apr-2026 | 290.00 | 294.00 | 284.00 | 294.00 | 62,900 | 0 |
| 14-Apr-2026 | 290.00 | 292.00 | 288.00 | 290.00 | 20,300 | 0 |
| 13-Apr-2026 | 288.00 | 290.00 | 280.00 | 284.00 | 31,500 | 0 |
| 10-Apr-2026 | 292.00 | 292.00 | 288.00 | 288.00 | 3,300 | 0 |
| 09-Apr-2026 | 290.00 | 294.00 | 286.00 | 292.00 | 1,900 | 0 |
| 08-Apr-2026 | 282.00 | 290.00 | 280.00 | 286.00 | 51,100 | 0 |
| 07-Apr-2026 | 296.00 | 296.00 | 280.00 | 280.00 | 73,500 | 0 |
| 06-Apr-2026 | 276.00 | 296.00 | 272.00 | 278.00 | 89,700 | 0 |
| 02-Apr-2026 | 274.00 | 276.00 | 266.00 | 276.00 | 7,800 | 0 |
| 01-Apr-2026 | 264.00 | 280.00 | 264.00 | 270.00 | 124,800 | 0 |
| 31-Mar-2026 | 280.00 | 280.00 | 270.00 | 270.00 | 24,100 | 0 |
| 30-Mar-2026 | 268.00 | 280.00 | 260.00 | 280.00 | 14,900 | 0 |
| 27-Mar-2026 | 270.00 | 270.00 | 268.00 | 268.00 | 6,800 | 0 |
| 26-Mar-2026 | 278.00 | 290.00 | 266.00 | 270.00 | 28,800 | 0 |
| 25-Mar-2026 | 278.00 | 278.00 | 272.00 | 278.00 | 40,400 | 0 |
| 17-Mar-2026 | 268.00 | 280.00 | 262.00 | 278.00 | 36,400 | 0 |
| 16-Mar-2026 | 276.00 | 286.00 | 268.00 | 268.00 | 66,800 | 0 |
| 13-Mar-2026 | 286.00 | 286.00 | 272.00 | 274.00 | 25,600 | 0 |
| 12-Mar-2026 | 286.00 | 286.00 | 272.00 | 286.00 | 28,300 | 0 |
| 11-Mar-2026 | 282.00 | 300.00 | 282.00 | 286.00 | 40,300 | 0 |
| 10-Mar-2026 | 262.00 | 288.00 | 262.00 | 282.00 | 12,900 | 0 |
| 09-Mar-2026 | 290.00 | 300.00 | 260.00 | 288.00 | 293,400 | 0 |
| 06-Mar-2026 | 290.00 | 302.00 | 280.00 | 290.00 | 130,600 | 0 |
| 05-Mar-2026 | 284.00 | 288.00 | 284.00 | 288.00 | 17,200 | 0 |
| 04-Mar-2026 | 296.00 | 296.00 | 284.00 | 284.00 | 96,500 | 0 |
| 03-Mar-2026 | 292.00 | 300.00 | 284.00 | 292.00 | 238,800 | 0 |
| 02-Mar-2026 | 308.00 | 308.00 | 284.00 | 284.00 | 438,100 | 0 |
| 27-Feb-2026 | 310.00 | 320.00 | 306.00 | 308.00 | 75,900 | 0 |
| 26-Feb-2026 | 312.00 | 312.00 | 308.00 | 308.00 | 99,700 | 0 |
| 25-Feb-2026 | 320.00 | 322.00 | 304.00 | 312.00 | 287,800 | 0 |
| 24-Feb-2026 | 322.00 | 338.00 | 318.00 | 318.00 | 178,500 | 0 |
| 23-Feb-2026 | 310.00 | 322.00 | 306.00 | 322.00 | 356,900 | 0 |
| 20-Feb-2026 | 300.00 | 314.00 | 300.00 | 310.00 | 63,500 | 0 |
| 19-Feb-2026 | 316.00 | 316.00 | 306.00 | 310.00 | 123,700 | 0 |
| 18-Feb-2026 | 316.00 | 318.00 | 304.00 | 316.00 | 51,500 | 0 |
| 13-Feb-2026 | 318.00 | 318.00 | 310.00 | 318.00 | 47,800 | 0 |
| 12-Feb-2026 | 318.00 | 320.00 | 310.00 | 318.00 | 35,700 | 0 |
| 11-Feb-2026 | 320.00 | 322.00 | 302.00 | 318.00 | 79,300 | 0 |
| 10-Feb-2026 | 300.00 | 318.00 | 300.00 | 318.00 | 144,500 | 0 |
| 09-Feb-2026 | 318.00 | 320.00 | 314.00 | 314.00 | 48,700 | 0 |
| 06-Feb-2026 | 328.00 | 330.00 | 312.00 | 316.00 | 170,600 | 0 |
| 05-Feb-2026 | 316.00 | 330.00 | 304.00 | 328.00 | 250,900 | 0 |
| 04-Feb-2026 | 326.00 | 332.00 | 310.00 | 316.00 | 189,400 | 0 |
| 03-Feb-2026 | 292.00 | 358.00 | 292.00 | 326.00 | 1,159,800 | 0 |
| 02-Feb-2026 | 330.00 | 330.00 | 278.00 | 292.00 | 201,700 | 0 |
| 30-Jan-2026 | 322.00 | 338.00 | 306.00 | 316.00 | 59,000 | 0 |
| 29-Jan-2026 | 334.00 | 334.00 | 284.00 | 324.00 | 325,900 | 0 |
| 28-Jan-2026 | 342.00 | 342.00 | 298.00 | 334.00 | 337,100 | 0 |
| 27-Jan-2026 | 348.00 | 356.00 | 340.00 | 342.00 | 338,900 | 0 |
| 26-Jan-2026 | 332.00 | 358.00 | 332.00 | 340.00 | 498,300 | 0 |
| 23-Jan-2026 | 330.00 | 336.00 | 330.00 | 330.00 | 230,400 | 0 |
| 22-Jan-2026 | 342.00 | 342.00 | 324.00 | 330.00 | 166,800 | 0 |
| 21-Jan-2026 | 352.00 | 354.00 | 330.00 | 330.00 | 304,700 | 0 |
| 20-Jan-2026 | 348.00 | 348.00 | 340.00 | 346.00 | 226,600 | 0 |
| 19-Jan-2026 | 340.00 | 350.00 | 336.00 | 348.00 | 309,500 | 0 |
| 15-Jan-2026 | 338.00 | 348.00 | 330.00 | 336.00 | 126,200 | 0 |
| 14-Jan-2026 | 348.00 | 350.00 | 332.00 | 338.00 | 291,400 | 0 |
| 13-Jan-2026 | 350.00 | 358.00 | 338.00 | 346.00 | 128,400 | 0 |
| 12-Jan-2026 | 354.00 | 358.00 | 338.00 | 344.00 | 319,900 | 0 |
| 09-Jan-2026 | 352.00 | 354.00 | 348.00 | 350.00 | 125,700 | 0 |
| 08-Jan-2026 | 352.00 | 362.00 | 348.00 | 350.00 | 206,800 | 0 |
| 07-Jan-2026 | 356.00 | 364.00 | 348.00 | 350.00 | 186,800 | 0 |
| 06-Jan-2026 | 346.00 | 360.00 | 340.00 | 352.00 | 665,900 | 0 |
| 05-Jan-2026 | 346.00 | 346.00 | 340.00 | 346.00 | 383,900 | 0 |
| 02-Jan-2026 | 334.00 | 350.00 | 328.00 | 342.00 | 595,200 | 0 |
| 30-Dec-2025 | 332.00 | 348.00 | 330.00 | 330.00 | 295,100 | 0 |
| 29-Dec-2025 | 336.00 | 336.00 | 328.00 | 332.00 | 212,300 | 0 |
| 24-Dec-2025 | 322.00 | 364.00 | 322.00 | 334.00 | 810,400 | 0 |
| 23-Dec-2025 | 334.00 | 340.00 | 320.00 | 322.00 | 202,300 | 0 |
| 22-Dec-2025 | 340.00 | 342.00 | 320.00 | 330.00 | 330,300 | 0 |
| 19-Dec-2025 | 330.00 | 360.00 | 326.00 | 340.00 | 839,600 | 0 |
| 18-Dec-2025 | 344.00 | 350.00 | 326.00 | 330.00 | 313,800 | 0 |
| 17-Dec-2025 | 320.00 | 350.00 | 320.00 | 340.00 | 856,200 | 0 |
| 16-Dec-2025 | 356.00 | 360.00 | 302.00 | 316.00 | 681,000 | 0 |
| 15-Dec-2025 | 338.00 | 344.00 | 332.00 | 332.00 | 326,100 | 0 |
| 12-Dec-2025 | 366.00 | 366.00 | 328.00 | 336.00 | 1,281,600 | 0 |
| 11-Dec-2025 | 400.00 | 408.00 | 360.00 | 366.00 | 2,470,200 | 0 |
| 10-Dec-2025 | 360.00 | 420.00 | 358.00 | 390.00 | 11,157,000 | 0 |