| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 306.00 | 308.00 | 288.00 | 296.00 | 3,254,100 | 0 |
| 18-May-2026 | 308.00 | 308.00 | 296.00 | 304.00 | 4,404,600 | 0 |
| 15-May-2026 | 308.00 | 308.00 | 308.00 | 308.00 | 0 | 0 |
| 14-May-2026 | 308.00 | 308.00 | 308.00 | 308.00 | 0 | 0 |
| 13-May-2026 | 314.00 | 314.00 | 308.00 | 308.00 | 2,176,700 | 0 |
| 12-May-2026 | 314.00 | 316.00 | 308.00 | 312.00 | 2,357,300 | 0 |
| 11-May-2026 | 316.00 | 316.00 | 306.00 | 314.00 | 3,705,200 | 0 |
| 08-May-2026 | 318.00 | 318.00 | 312.00 | 316.00 | 3,039,500 | 0 |
| 07-May-2026 | 316.00 | 318.00 | 310.00 | 318.00 | 3,625,800 | 0 |
| 06-May-2026 | 316.00 | 318.00 | 310.00 | 316.00 | 1,642,700 | 0 |
| 05-May-2026 | 318.00 | 318.00 | 312.00 | 318.00 | 1,193,200 | 0 |
| 04-May-2026 | 318.00 | 320.00 | 312.00 | 316.00 | 2,133,400 | 0 |
| 30-Apr-2026 | 320.00 | 322.00 | 310.00 | 316.00 | 2,989,100 | 0 |
| 29-Apr-2026 | 320.00 | 322.00 | 314.00 | 320.00 | 1,834,600 | 0 |
| 28-Apr-2026 | 322.00 | 322.00 | 314.00 | 320.00 | 2,719,200 | 0 |
| 27-Apr-2026 | 320.00 | 320.00 | 310.00 | 320.00 | 1,857,300 | 0 |
| 24-Apr-2026 | 324.00 | 326.00 | 314.00 | 318.00 | 3,452,400 | 0 |
| 23-Apr-2026 | 328.00 | 328.00 | 322.00 | 322.00 | 2,858,200 | 0 |
| 22-Apr-2026 | 320.00 | 328.00 | 320.00 | 326.00 | 2,779,200 | 0 |
| 21-Apr-2026 | 320.00 | 324.00 | 318.00 | 322.00 | 1,971,400 | 0 |
| 20-Apr-2026 | 324.00 | 326.00 | 320.00 | 320.00 | 1,507,400 | 0 |
| 17-Apr-2026 | 324.00 | 324.00 | 320.00 | 322.00 | 2,121,900 | 0 |
| 16-Apr-2026 | 322.00 | 326.00 | 318.00 | 322.00 | 2,404,500 | 0 |
| 15-Apr-2026 | 324.00 | 326.00 | 318.00 | 322.00 | 5,815,100 | 0 |
| 14-Apr-2026 | 320.00 | 326.00 | 320.00 | 326.00 | 2,186,500 | 0 |
| 13-Apr-2026 | 314.00 | 320.00 | 310.00 | 320.00 | 4,163,500 | 0 |
| 10-Apr-2026 | 316.00 | 316.00 | 308.00 | 314.00 | 3,534,500 | 0 |
| 09-Apr-2026 | 314.00 | 316.00 | 308.00 | 314.00 | 2,702,300 | 0 |
| 08-Apr-2026 | 302.00 | 318.00 | 302.00 | 310.00 | 8,686,300 | 0 |
| 07-Apr-2026 | 344.00 | 346.00 | 296.00 | 306.00 | 24,625,800 | 0 |
| 06-Apr-2026 | 344.00 | 348.00 | 338.00 | 344.00 | 3,376,500 | 0 |
| 02-Apr-2026 | 346.00 | 350.00 | 340.00 | 344.00 | 4,544,500 | 0 |
| 01-Apr-2026 | 362.00 | 364.00 | 346.00 | 352.00 | 5,556,900 | 0 |
| 31-Mar-2026 | 370.00 | 374.00 | 358.00 | 358.00 | 4,645,900 | 0 |
| 30-Mar-2026 | 358.00 | 372.00 | 352.00 | 368.00 | 11,249,700 | 0 |
| 27-Mar-2026 | 360.00 | 364.00 | 346.00 | 356.00 | 5,021,400 | 0 |
| 26-Mar-2026 | 360.00 | 364.00 | 348.00 | 354.00 | 5,367,900 | 0 |
| 25-Mar-2026 | 328.00 | 360.00 | 328.00 | 358.00 | 10,224,300 | 0 |
| 17-Mar-2026 | 348.00 | 350.00 | 324.00 | 326.00 | 17,084,200 | 0 |
| 16-Mar-2026 | 350.00 | 356.00 | 330.00 | 348.00 | 8,915,200 | 0 |
| 13-Mar-2026 | 354.00 | 360.00 | 340.00 | 348.00 | 6,555,300 | 0 |
| 12-Mar-2026 | 346.00 | 360.00 | 344.00 | 350.00 | 11,078,000 | 0 |
| 11-Mar-2026 | 362.00 | 364.00 | 340.00 | 346.00 | 12,539,200 | 0 |
| 10-Mar-2026 | 380.00 | 380.00 | 354.00 | 362.00 | 32,456,800 | 0 |
| 09-Mar-2026 | 350.00 | 394.00 | 340.00 | 384.00 | 70,761,900 | 0 |
| 06-Mar-2026 | 340.00 | 348.00 | 338.00 | 346.00 | 4,972,500 | 0 |
| 05-Mar-2026 | 346.00 | 350.00 | 338.00 | 344.00 | 5,908,200 | 0 |
| 04-Mar-2026 | 358.00 | 362.00 | 334.00 | 342.00 | 29,380,700 | 0 |
| 03-Mar-2026 | 338.00 | 350.00 | 336.00 | 348.00 | 15,726,200 | 0 |
| 02-Mar-2026 | 326.00 | 338.00 | 326.00 | 332.00 | 8,024,600 | 0 |
| 27-Feb-2026 | 326.00 | 330.00 | 322.00 | 326.00 | 1,453,500 | 0 |
| 26-Feb-2026 | 326.00 | 332.00 | 322.00 | 326.00 | 2,993,500 | 0 |
| 25-Feb-2026 | 324.00 | 328.00 | 324.00 | 326.00 | 1,412,900 | 0 |
| 24-Feb-2026 | 330.00 | 332.00 | 324.00 | 324.00 | 2,017,300 | 0 |
| 23-Feb-2026 | 326.00 | 330.00 | 320.00 | 328.00 | 3,629,100 | 0 |
| 20-Feb-2026 | 334.00 | 334.00 | 326.00 | 328.00 | 2,400,000 | 0 |
| 19-Feb-2026 | 330.00 | 336.00 | 328.00 | 330.00 | 4,575,500 | 0 |
| 18-Feb-2026 | 324.00 | 330.00 | 322.00 | 326.00 | 3,438,500 | 0 |
| 13-Feb-2026 | 322.00 | 326.00 | 322.00 | 324.00 | 868,200 | 0 |
| 12-Feb-2026 | 326.00 | 328.00 | 320.00 | 324.00 | 2,838,700 | 0 |
| 11-Feb-2026 | 324.00 | 326.00 | 322.00 | 326.00 | 2,385,600 | 0 |
| 10-Feb-2026 | 318.00 | 324.00 | 318.00 | 324.00 | 2,402,000 | 0 |
| 09-Feb-2026 | 320.00 | 322.00 | 316.00 | 318.00 | 1,302,900 | 0 |
| 06-Feb-2026 | 322.00 | 322.00 | 314.00 | 320.00 | 3,606,400 | 0 |
| 05-Feb-2026 | 324.00 | 326.00 | 320.00 | 324.00 | 4,696,400 | 0 |
| 04-Feb-2026 | 328.00 | 328.00 | 322.00 | 324.00 | 2,538,900 | 0 |
| 03-Feb-2026 | 318.00 | 328.00 | 316.00 | 328.00 | 2,744,300 | 0 |
| 02-Feb-2026 | 330.00 | 332.00 | 316.00 | 316.00 | 6,194,800 | 0 |
| 30-Jan-2026 | 322.00 | 336.00 | 322.00 | 328.00 | 4,641,800 | 0 |
| 29-Jan-2026 | 326.00 | 326.00 | 278.00 | 322.00 | 11,712,600 | 0 |
| 28-Jan-2026 | 338.00 | 338.00 | 318.00 | 326.00 | 14,511,400 | 0 |
| 27-Jan-2026 | 346.00 | 346.00 | 340.00 | 344.00 | 2,754,800 | 0 |
| 26-Jan-2026 | 348.00 | 352.00 | 342.00 | 346.00 | 5,650,700 | 0 |
| 23-Jan-2026 | 348.00 | 350.00 | 338.00 | 348.00 | 7,938,600 | 0 |
| 22-Jan-2026 | 344.00 | 352.00 | 344.00 | 348.00 | 4,942,100 | 0 |
| 21-Jan-2026 | 352.00 | 354.00 | 342.00 | 344.00 | 5,872,100 | 0 |
| 20-Jan-2026 | 356.00 | 360.00 | 352.00 | 352.00 | 5,662,600 | 0 |
| 19-Jan-2026 | 366.00 | 370.00 | 352.00 | 356.00 | 10,206,700 | 0 |
| 15-Jan-2026 | 352.00 | 366.00 | 350.00 | 362.00 | 13,592,900 | 0 |
| 14-Jan-2026 | 348.00 | 356.00 | 348.00 | 350.00 | 5,506,900 | 0 |
| 13-Jan-2026 | 350.00 | 354.00 | 342.00 | 346.00 | 5,613,900 | 0 |
| 12-Jan-2026 | 350.00 | 358.00 | 340.00 | 350.00 | 15,040,200 | 0 |
| 09-Jan-2026 | 352.00 | 356.00 | 348.00 | 350.00 | 4,515,300 | 0 |
| 08-Jan-2026 | 364.00 | 366.00 | 348.00 | 350.00 | 8,808,700 | 0 |
| 07-Jan-2026 | 354.00 | 370.00 | 354.00 | 364.00 | 22,121,200 | 0 |
| 06-Jan-2026 | 340.00 | 348.00 | 340.00 | 348.00 | 7,358,100 | 0 |
| 05-Jan-2026 | 338.00 | 348.00 | 338.00 | 344.00 | 6,806,800 | 0 |
| 02-Jan-2026 | 334.00 | 338.00 | 332.00 | 336.00 | 3,952,700 | 0 |
| 30-Dec-2025 | 336.00 | 338.00 | 332.00 | 334.00 | 3,461,500 | 0 |
| 29-Dec-2025 | 326.00 | 336.00 | 324.00 | 336.00 | 7,671,700 | 0 |
| 24-Dec-2025 | 330.00 | 330.00 | 324.00 | 326.00 | 6,893,600 | 0 |
| 23-Dec-2025 | 340.00 | 340.00 | 324.00 | 330.00 | 15,092,200 | 0 |
| 22-Dec-2025 | 350.00 | 356.00 | 346.00 | 352.00 | 15,635,800 | 0 |
| 19-Dec-2025 | 350.00 | 368.00 | 348.00 | 350.00 | 16,486,500 | 0 |
| 18-Dec-2025 | 354.00 | 358.00 | 348.00 | 350.00 | 10,801,500 | 0 |
| 17-Dec-2025 | 346.00 | 354.00 | 344.00 | 354.00 | 12,234,100 | 0 |
| 16-Dec-2025 | 354.00 | 356.00 | 340.00 | 346.00 | 10,466,000 | 0 |
| 15-Dec-2025 | 326.00 | 378.00 | 324.00 | 354.00 | 57,767,500 | 0 |
| 12-Dec-2025 | 326.00 | 330.00 | 322.00 | 324.00 | 6,996,500 | 0 |
| 11-Dec-2025 | 330.00 | 334.00 | 324.00 | 326.00 | 5,230,100 | 0 |