| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 342.00 | 344.00 | 330.00 | 334.00 | 1,509,400 | 0 |
| 15-May-2026 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 14-May-2026 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 13-May-2026 | 350.00 | 352.00 | 338.00 | 344.00 | 787,600 | 0 |
| 12-May-2026 | 360.00 | 360.00 | 346.00 | 350.00 | 793,300 | 0 |
| 11-May-2026 | 350.00 | 366.00 | 340.00 | 356.00 | 1,860,800 | 0 |
| 08-May-2026 | 352.00 | 352.00 | 340.00 | 348.00 | 1,391,900 | 0 |
| 07-May-2026 | 346.00 | 350.00 | 340.00 | 346.00 | 709,700 | 0 |
| 06-May-2026 | 344.00 | 350.00 | 340.00 | 346.00 | 497,400 | 0 |
| 05-May-2026 | 346.00 | 350.00 | 336.00 | 344.00 | 687,400 | 0 |
| 04-May-2026 | 340.00 | 346.00 | 336.00 | 346.00 | 610,600 | 0 |
| 30-Apr-2026 | 344.00 | 344.00 | 330.00 | 340.00 | 1,565,100 | 0 |
| 29-Apr-2026 | 350.00 | 350.00 | 340.00 | 342.00 | 993,300 | 0 |
| 28-Apr-2026 | 330.00 | 340.00 | 330.00 | 332.00 | 798,300 | 0 |
| 27-Apr-2026 | 354.00 | 356.00 | 332.00 | 332.00 | 1,009,400 | 0 |
| 24-Apr-2026 | 352.00 | 354.00 | 330.00 | 334.00 | 2,521,500 | 0 |
| 23-Apr-2026 | 354.00 | 358.00 | 350.00 | 350.00 | 863,500 | 0 |
| 22-Apr-2026 | 348.00 | 358.00 | 346.00 | 354.00 | 1,616,600 | 0 |
| 21-Apr-2026 | 352.00 | 352.00 | 336.00 | 348.00 | 551,800 | 0 |
| 20-Apr-2026 | 354.00 | 356.00 | 346.00 | 348.00 | 1,259,500 | 0 |
| 17-Apr-2026 | 342.00 | 358.00 | 340.00 | 354.00 | 1,745,600 | 0 |
| 16-Apr-2026 | 340.00 | 344.00 | 336.00 | 338.00 | 436,600 | 0 |
| 15-Apr-2026 | 338.00 | 348.00 | 334.00 | 342.00 | 1,040,700 | 0 |
| 14-Apr-2026 | 340.00 | 342.00 | 334.00 | 340.00 | 623,200 | 0 |
| 13-Apr-2026 | 338.00 | 340.00 | 334.00 | 338.00 | 1,292,900 | 0 |
| 10-Apr-2026 | 336.00 | 344.00 | 334.00 | 338.00 | 1,283,600 | 0 |
| 09-Apr-2026 | 338.00 | 340.00 | 332.00 | 336.00 | 602,300 | 0 |
| 08-Apr-2026 | 328.00 | 350.00 | 328.00 | 338.00 | 887,400 | 0 |
| 07-Apr-2026 | 336.00 | 340.00 | 324.00 | 328.00 | 1,480,300 | 0 |
| 06-Apr-2026 | 330.00 | 346.00 | 330.00 | 336.00 | 1,770,200 | 0 |
| 02-Apr-2026 | 354.00 | 366.00 | 348.00 | 348.00 | 956,800 | 0 |
| 01-Apr-2026 | 354.00 | 376.00 | 354.00 | 354.00 | 1,130,800 | 0 |
| 31-Mar-2026 | 360.00 | 366.00 | 352.00 | 354.00 | 1,437,700 | 0 |
| 30-Mar-2026 | 360.00 | 368.00 | 348.00 | 360.00 | 2,117,500 | 0 |
| 27-Mar-2026 | 336.00 | 378.00 | 334.00 | 368.00 | 5,031,100 | 0 |
| 26-Mar-2026 | 334.00 | 338.00 | 328.00 | 336.00 | 1,962,600 | 0 |
| 25-Mar-2026 | 310.00 | 336.00 | 310.00 | 334.00 | 2,390,400 | 0 |
| 17-Mar-2026 | 304.00 | 310.00 | 302.00 | 308.00 | 779,500 | 0 |
| 16-Mar-2026 | 300.00 | 312.00 | 292.00 | 302.00 | 2,061,500 | 0 |
| 13-Mar-2026 | 300.00 | 306.00 | 292.00 | 304.00 | 4,557,000 | 0 |
| 12-Mar-2026 | 314.00 | 314.00 | 302.00 | 304.00 | 2,059,000 | 0 |
| 11-Mar-2026 | 318.00 | 320.00 | 304.00 | 316.00 | 4,115,900 | 0 |
| 10-Mar-2026 | 306.00 | 330.00 | 298.00 | 312.00 | 10,525,100 | 0 |
| 09-Mar-2026 | 290.00 | 306.00 | 264.00 | 294.00 | 9,645,200 | 0 |
| 06-Mar-2026 | 338.00 | 338.00 | 288.00 | 300.00 | 45,550,700 | 0 |
| 05-Mar-2026 | 378.00 | 378.00 | 326.00 | 338.00 | 24,802,800 | 0 |
| 04-Mar-2026 | 446.00 | 446.00 | 378.00 | 378.00 | 18,254,300 | 0 |
| 03-Mar-2026 | 446.00 | 466.00 | 438.00 | 444.00 | 1,024,000 | 0 |
| 02-Mar-2026 | 460.00 | 468.00 | 442.00 | 448.00 | 1,938,700 | 0 |
| 27-Feb-2026 | 480.00 | 480.00 | 468.00 | 470.00 | 1,459,700 | 0 |
| 26-Feb-2026 | 480.00 | 486.00 | 476.00 | 480.00 | 1,093,300 | 0 |
| 25-Feb-2026 | 488.00 | 488.00 | 480.00 | 480.00 | 791,300 | 0 |
| 24-Feb-2026 | 488.00 | 490.00 | 484.00 | 484.00 | 980,100 | 0 |
| 23-Feb-2026 | 488.00 | 492.00 | 486.00 | 492.00 | 887,800 | 0 |
| 20-Feb-2026 | 490.00 | 490.00 | 484.00 | 488.00 | 843,600 | 0 |
| 19-Feb-2026 | 484.00 | 490.00 | 484.00 | 484.00 | 2,112,700 | 0 |
| 18-Feb-2026 | 484.00 | 492.00 | 476.00 | 484.00 | 1,591,900 | 0 |
| 13-Feb-2026 | 494.00 | 494.00 | 480.00 | 480.00 | 1,114,400 | 0 |
| 12-Feb-2026 | 496.00 | 510.00 | 488.00 | 492.00 | 8,517,700 | 0 |
| 11-Feb-2026 | 484.00 | 496.00 | 478.00 | 494.00 | 1,387,700 | 0 |
| 10-Feb-2026 | 480.00 | 490.00 | 478.00 | 482.00 | 2,383,300 | 0 |
| 09-Feb-2026 | 490.00 | 492.00 | 478.00 | 478.00 | 2,999,900 | 0 |
| 06-Feb-2026 | 492.00 | 498.00 | 488.00 | 490.00 | 970,000 | 0 |
| 05-Feb-2026 | 498.00 | 505.00 | 498.00 | 498.00 | 452,100 | 0 |
| 04-Feb-2026 | 515.00 | 515.00 | 494.00 | 498.00 | 611,100 | 0 |
| 03-Feb-2026 | 488.00 | 510.00 | 480.00 | 496.00 | 2,477,500 | 0 |
| 02-Feb-2026 | 505.00 | 515.00 | 480.00 | 490.00 | 3,976,600 | 0 |
| 30-Jan-2026 | 498.00 | 515.00 | 498.00 | 500.00 | 1,230,900 | 0 |
| 29-Jan-2026 | 500.00 | 510.00 | 430.00 | 496.00 | 6,343,800 | 0 |
| 28-Jan-2026 | 515.00 | 520.00 | 492.00 | 505.00 | 5,714,100 | 0 |
| 27-Jan-2026 | 530.00 | 540.00 | 520.00 | 520.00 | 3,340,000 | 0 |
| 26-Jan-2026 | 550.00 | 555.00 | 530.00 | 530.00 | 2,857,500 | 0 |
| 23-Jan-2026 | 550.00 | 550.00 | 535.00 | 540.00 | 3,702,300 | 0 |
| 22-Jan-2026 | 565.00 | 565.00 | 545.00 | 550.00 | 2,529,000 | 0 |
| 21-Jan-2026 | 555.00 | 565.00 | 545.00 | 565.00 | 4,114,900 | 0 |
| 20-Jan-2026 | 590.00 | 590.00 | 560.00 | 565.00 | 4,515,900 | 0 |
| 19-Jan-2026 | 565.00 | 600.00 | 555.00 | 580.00 | 11,873,200 | 0 |
| 15-Jan-2026 | 540.00 | 570.00 | 530.00 | 565.00 | 8,208,500 | 0 |
| 14-Jan-2026 | 540.00 | 545.00 | 530.00 | 535.00 | 2,197,800 | 0 |
| 13-Jan-2026 | 540.00 | 540.00 | 525.00 | 540.00 | 2,417,500 | 0 |
| 12-Jan-2026 | 545.00 | 560.00 | 525.00 | 540.00 | 6,479,900 | 0 |
| 09-Jan-2026 | 555.00 | 560.00 | 540.00 | 545.00 | 3,906,200 | 0 |
| 08-Jan-2026 | 570.00 | 570.00 | 545.00 | 555.00 | 6,446,000 | 0 |
| 07-Jan-2026 | 535.00 | 570.00 | 525.00 | 545.00 | 15,999,600 | 0 |
| 06-Jan-2026 | 510.00 | 535.00 | 510.00 | 520.00 | 7,495,700 | 0 |
| 05-Jan-2026 | 555.00 | 555.00 | 500.00 | 510.00 | 18,227,200 | 0 |
| 02-Jan-2026 | 500.00 | 570.00 | 484.00 | 555.00 | 18,128,400 | 0 |
| 30-Dec-2025 | 500.00 | 525.00 | 494.00 | 498.00 | 7,137,400 | 0 |
| 29-Dec-2025 | 530.00 | 540.00 | 486.00 | 500.00 | 19,640,900 | 0 |
| 24-Dec-2025 | 580.00 | 680.00 | 500.00 | 530.00 | 66,557,600 | 0 |
| 23-Dec-2025 | 580.00 | 580.00 | 570.00 | 580.00 | 17,391,300 | 0 |
| 22-Dec-2025 | 580.00 | 580.00 | 575.00 | 580.00 | 19,274,100 | 0 |
| 19-Dec-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 7,313,700 | 0 |
| 18-Dec-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 25,389,000 | 0 |
| 17-Dec-2025 | 580.00 | 580.00 | 575.00 | 580.00 | 16,298,300 | 0 |
| 16-Dec-2025 | 580.00 | 580.00 | 575.00 | 580.00 | 4,123,700 | 0 |
| 15-Dec-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 9,794,100 | 0 |
| 12-Dec-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 1,749,800 | 0 |
| 11-Dec-2025 | 570.00 | 575.00 | 570.00 | 570.00 | 4,780,800 | 0 |
| 10-Dec-2025 | 570.00 | 575.00 | 570.00 | 570.00 | 9,317,000 | 0 |