| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 278.00 | 280.00 | 238.00 | 240.00 | 3,025,500 | 0 |
| 18-May-2026 | 286.00 | 288.00 | 264.00 | 278.00 | 681,600 | 0 |
| 15-May-2026 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 14-May-2026 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 13-May-2026 | 282.00 | 296.00 | 282.00 | 288.00 | 161,800 | 0 |
| 12-May-2026 | 278.00 | 294.00 | 278.00 | 282.00 | 227,200 | 0 |
| 11-May-2026 | 292.00 | 292.00 | 280.00 | 288.00 | 272,600 | 0 |
| 08-May-2026 | 298.00 | 298.00 | 282.00 | 292.00 | 244,500 | 0 |
| 07-May-2026 | 300.00 | 300.00 | 288.00 | 288.00 | 295,700 | 0 |
| 06-May-2026 | 300.00 | 300.00 | 284.00 | 288.00 | 176,600 | 0 |
| 05-May-2026 | 292.00 | 308.00 | 284.00 | 286.00 | 196,500 | 0 |
| 04-May-2026 | 296.00 | 302.00 | 286.00 | 292.00 | 383,500 | 0 |
| 30-Apr-2026 | 306.00 | 310.00 | 288.00 | 296.00 | 645,500 | 0 |
| 29-Apr-2026 | 312.00 | 312.00 | 300.00 | 306.00 | 210,100 | 0 |
| 28-Apr-2026 | 308.00 | 316.00 | 304.00 | 306.00 | 442,100 | 0 |
| 27-Apr-2026 | 314.00 | 320.00 | 306.00 | 308.00 | 258,200 | 0 |
| 24-Apr-2026 | 316.00 | 336.00 | 302.00 | 314.00 | 781,200 | 0 |
| 23-Apr-2026 | 320.00 | 324.00 | 312.00 | 316.00 | 825,700 | 0 |
| 22-Apr-2026 | 316.00 | 320.00 | 314.00 | 316.00 | 516,900 | 0 |
| 21-Apr-2026 | 322.00 | 322.00 | 312.00 | 318.00 | 538,400 | 0 |
| 20-Apr-2026 | 328.00 | 328.00 | 312.00 | 322.00 | 1,535,100 | 0 |
| 17-Apr-2026 | 332.00 | 334.00 | 314.00 | 326.00 | 2,650,400 | 0 |
| 16-Apr-2026 | 308.00 | 334.00 | 306.00 | 332.00 | 7,481,300 | 0 |
| 15-Apr-2026 | 302.00 | 306.00 | 296.00 | 304.00 | 248,700 | 0 |
| 14-Apr-2026 | 300.00 | 304.00 | 298.00 | 302.00 | 446,700 | 0 |
| 13-Apr-2026 | 300.00 | 300.00 | 296.00 | 300.00 | 201,200 | 0 |
| 10-Apr-2026 | 294.00 | 300.00 | 286.00 | 300.00 | 304,400 | 0 |
| 09-Apr-2026 | 300.00 | 304.00 | 282.00 | 296.00 | 402,800 | 0 |
| 08-Apr-2026 | 284.00 | 312.00 | 284.00 | 300.00 | 412,500 | 0 |
| 07-Apr-2026 | 300.00 | 300.00 | 286.00 | 294.00 | 298,300 | 0 |
| 06-Apr-2026 | 300.00 | 300.00 | 280.00 | 300.00 | 173,400 | 0 |
| 02-Apr-2026 | 300.00 | 300.00 | 292.00 | 298.00 | 55,500 | 0 |
| 01-Apr-2026 | 288.00 | 302.00 | 288.00 | 296.00 | 766,700 | 0 |
| 31-Mar-2026 | 296.00 | 316.00 | 274.00 | 288.00 | 1,728,400 | 0 |
| 30-Mar-2026 | 290.00 | 296.00 | 282.00 | 292.00 | 115,100 | 0 |
| 27-Mar-2026 | 296.00 | 298.00 | 288.00 | 290.00 | 57,400 | 0 |
| 26-Mar-2026 | 304.00 | 316.00 | 290.00 | 298.00 | 539,800 | 0 |
| 25-Mar-2026 | 294.00 | 300.00 | 284.00 | 300.00 | 115,800 | 0 |
| 17-Mar-2026 | 300.00 | 300.00 | 284.00 | 296.00 | 27,500 | 0 |
| 16-Mar-2026 | 300.00 | 300.00 | 282.00 | 292.00 | 385,100 | 0 |
| 13-Mar-2026 | 296.00 | 298.00 | 280.00 | 290.00 | 163,700 | 0 |
| 12-Mar-2026 | 298.00 | 300.00 | 294.00 | 296.00 | 58,200 | 0 |
| 11-Mar-2026 | 300.00 | 318.00 | 290.00 | 300.00 | 93,000 | 0 |
| 10-Mar-2026 | 298.00 | 332.00 | 280.00 | 300.00 | 608,800 | 0 |
| 09-Mar-2026 | 300.00 | 300.00 | 290.00 | 298.00 | 696,000 | 0 |
| 06-Mar-2026 | 300.00 | 300.00 | 288.00 | 298.00 | 89,500 | 0 |
| 05-Mar-2026 | 302.00 | 302.00 | 292.00 | 300.00 | 237,000 | 0 |
| 04-Mar-2026 | 300.00 | 302.00 | 290.00 | 300.00 | 513,400 | 0 |
| 03-Mar-2026 | 302.00 | 304.00 | 292.00 | 296.00 | 607,800 | 0 |
| 02-Mar-2026 | 312.00 | 312.00 | 296.00 | 300.00 | 898,300 | 0 |
| 27-Feb-2026 | 314.00 | 320.00 | 310.00 | 314.00 | 839,500 | 0 |
| 26-Feb-2026 | 326.00 | 326.00 | 310.00 | 314.00 | 811,200 | 0 |
| 25-Feb-2026 | 330.00 | 330.00 | 322.00 | 326.00 | 300,600 | 0 |
| 24-Feb-2026 | 332.00 | 332.00 | 318.00 | 326.00 | 1,583,900 | 0 |
| 23-Feb-2026 | 340.00 | 340.00 | 330.00 | 330.00 | 782,200 | 0 |
| 20-Feb-2026 | 338.00 | 338.00 | 326.00 | 332.00 | 198,300 | 0 |
| 19-Feb-2026 | 332.00 | 336.00 | 326.00 | 334.00 | 547,200 | 0 |
| 18-Feb-2026 | 334.00 | 334.00 | 324.00 | 332.00 | 535,800 | 0 |
| 13-Feb-2026 | 338.00 | 338.00 | 332.00 | 336.00 | 114,700 | 0 |
| 12-Feb-2026 | 342.00 | 346.00 | 332.00 | 338.00 | 169,400 | 0 |
| 11-Feb-2026 | 344.00 | 346.00 | 334.00 | 342.00 | 473,300 | 0 |
| 10-Feb-2026 | 324.00 | 340.00 | 320.00 | 332.00 | 622,500 | 0 |
| 09-Feb-2026 | 332.00 | 336.00 | 322.00 | 326.00 | 255,300 | 0 |
| 06-Feb-2026 | 334.00 | 334.00 | 316.00 | 330.00 | 865,400 | 0 |
| 05-Feb-2026 | 336.00 | 338.00 | 322.00 | 334.00 | 202,800 | 0 |
| 04-Feb-2026 | 338.00 | 350.00 | 332.00 | 334.00 | 111,700 | 0 |
| 03-Feb-2026 | 324.00 | 344.00 | 322.00 | 338.00 | 487,600 | 0 |
| 02-Feb-2026 | 358.00 | 358.00 | 322.00 | 322.00 | 758,900 | 0 |
| 30-Jan-2026 | 336.00 | 358.00 | 334.00 | 348.00 | 195,700 | 0 |
| 29-Jan-2026 | 336.00 | 336.00 | 290.00 | 334.00 | 1,682,800 | 0 |
| 28-Jan-2026 | 360.00 | 360.00 | 330.00 | 340.00 | 1,771,500 | 0 |
| 27-Jan-2026 | 370.00 | 372.00 | 350.00 | 354.00 | 2,688,100 | 0 |
| 26-Jan-2026 | 370.00 | 374.00 | 368.00 | 370.00 | 659,200 | 0 |
| 23-Jan-2026 | 382.00 | 382.00 | 364.00 | 370.00 | 2,313,800 | 0 |
| 22-Jan-2026 | 372.00 | 388.00 | 358.00 | 382.00 | 8,308,200 | 0 |
| 21-Jan-2026 | 380.00 | 380.00 | 366.00 | 370.00 | 1,986,000 | 0 |
| 20-Jan-2026 | 386.00 | 386.00 | 378.00 | 382.00 | 1,450,200 | 0 |
| 19-Jan-2026 | 392.00 | 396.00 | 372.00 | 384.00 | 1,809,600 | 0 |
| 15-Jan-2026 | 404.00 | 404.00 | 390.00 | 392.00 | 1,089,000 | 0 |
| 14-Jan-2026 | 396.00 | 406.00 | 394.00 | 398.00 | 2,163,800 | 0 |
| 13-Jan-2026 | 394.00 | 406.00 | 390.00 | 396.00 | 1,187,800 | 0 |
| 12-Jan-2026 | 406.00 | 418.00 | 390.00 | 392.00 | 4,398,200 | 0 |
| 09-Jan-2026 | 392.00 | 414.00 | 392.00 | 404.00 | 3,808,700 | 0 |
| 08-Jan-2026 | 388.00 | 418.00 | 386.00 | 390.00 | 1,881,600 | 0 |
| 07-Jan-2026 | 382.00 | 392.00 | 380.00 | 386.00 | 978,400 | 0 |
| 06-Jan-2026 | 388.00 | 388.00 | 376.00 | 382.00 | 1,776,200 | 0 |
| 05-Jan-2026 | 378.00 | 392.00 | 372.00 | 380.00 | 1,833,200 | 0 |
| 02-Jan-2026 | 356.00 | 406.00 | 350.00 | 376.00 | 2,410,200 | 0 |
| 30-Dec-2025 | 366.00 | 382.00 | 344.00 | 350.00 | 3,155,400 | 0 |
| 29-Dec-2025 | 356.00 | 364.00 | 334.00 | 348.00 | 1,928,400 | 0 |
| 24-Dec-2025 | 392.00 | 396.00 | 334.00 | 348.00 | 11,279,400 | 0 |
| 23-Dec-2025 | 412.00 | 430.00 | 380.00 | 392.00 | 2,287,900 | 0 |
| 22-Dec-2025 | 428.00 | 428.00 | 408.00 | 412.00 | 557,300 | 0 |
| 19-Dec-2025 | 446.00 | 446.00 | 420.00 | 428.00 | 257,700 | 0 |
| 18-Dec-2025 | 438.00 | 446.00 | 424.00 | 432.00 | 352,900 | 0 |
| 17-Dec-2025 | 456.00 | 462.00 | 430.00 | 446.00 | 444,100 | 0 |
| 16-Dec-2025 | 454.00 | 460.00 | 444.00 | 448.00 | 165,600 | 0 |
| 15-Dec-2025 | 446.00 | 450.00 | 440.00 | 444.00 | 544,500 | 0 |
| 12-Dec-2025 | 450.00 | 452.00 | 440.00 | 446.00 | 293,300 | 0 |
| 11-Dec-2025 | 452.00 | 486.00 | 446.00 | 450.00 | 842,000 | 0 |