| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 292.00 | 296.00 | 276.00 | 290.00 | 1,638,500 | 0 |
| 15-May-2026 | 296.00 | 296.00 | 296.00 | 296.00 | 0 | 0 |
| 14-May-2026 | 296.00 | 296.00 | 296.00 | 296.00 | 0 | 0 |
| 13-May-2026 | 290.00 | 296.00 | 290.00 | 296.00 | 90,100 | 0 |
| 12-May-2026 | 298.00 | 304.00 | 286.00 | 296.00 | 214,600 | 0 |
| 11-May-2026 | 294.00 | 298.00 | 286.00 | 298.00 | 435,500 | 0 |
| 08-May-2026 | 292.00 | 300.00 | 292.00 | 298.00 | 121,000 | 0 |
| 07-May-2026 | 304.00 | 304.00 | 286.00 | 294.00 | 406,300 | 0 |
| 06-May-2026 | 300.00 | 304.00 | 288.00 | 304.00 | 271,100 | 0 |
| 05-May-2026 | 296.00 | 300.00 | 276.00 | 300.00 | 660,500 | 0 |
| 04-May-2026 | 284.00 | 328.00 | 284.00 | 292.00 | 1,970,500 | 0 |
| 30-Apr-2026 | 290.00 | 302.00 | 260.00 | 282.00 | 1,752,000 | 0 |
| 29-Apr-2026 | 298.00 | 298.00 | 280.00 | 282.00 | 758,000 | 0 |
| 28-Apr-2026 | 300.00 | 304.00 | 298.00 | 298.00 | 394,700 | 0 |
| 27-Apr-2026 | 308.00 | 308.00 | 298.00 | 300.00 | 769,400 | 0 |
| 24-Apr-2026 | 296.00 | 306.00 | 296.00 | 298.00 | 682,500 | 0 |
| 23-Apr-2026 | 300.00 | 304.00 | 290.00 | 296.00 | 1,110,800 | 0 |
| 22-Apr-2026 | 286.00 | 304.00 | 286.00 | 292.00 | 1,235,600 | 0 |
| 21-Apr-2026 | 290.00 | 290.00 | 272.00 | 286.00 | 485,500 | 0 |
| 20-Apr-2026 | 272.00 | 290.00 | 272.00 | 280.00 | 2,574,100 | 0 |
| 17-Apr-2026 | 274.00 | 274.00 | 270.00 | 272.00 | 67,300 | 0 |
| 16-Apr-2026 | 274.00 | 280.00 | 270.00 | 274.00 | 447,700 | 0 |
| 15-Apr-2026 | 280.00 | 280.00 | 270.00 | 278.00 | 93,300 | 0 |
| 14-Apr-2026 | 284.00 | 286.00 | 274.00 | 280.00 | 281,800 | 0 |
| 13-Apr-2026 | 274.00 | 280.00 | 268.00 | 280.00 | 193,800 | 0 |
| 10-Apr-2026 | 272.00 | 284.00 | 268.00 | 268.00 | 300,200 | 0 |
| 09-Apr-2026 | 278.00 | 278.00 | 270.00 | 272.00 | 20,300 | 0 |
| 08-Apr-2026 | 266.00 | 280.00 | 266.00 | 278.00 | 195,600 | 0 |
| 07-Apr-2026 | 268.00 | 276.00 | 258.00 | 268.00 | 69,800 | 0 |
| 06-Apr-2026 | 240.00 | 280.00 | 240.00 | 268.00 | 315,300 | 0 |
| 02-Apr-2026 | 276.00 | 276.00 | 270.00 | 274.00 | 126,900 | 0 |
| 01-Apr-2026 | 280.00 | 290.00 | 270.00 | 270.00 | 377,500 | 0 |
| 31-Mar-2026 | 260.00 | 306.00 | 260.00 | 278.00 | 574,800 | 0 |
| 30-Mar-2026 | 266.00 | 266.00 | 240.00 | 258.00 | 482,800 | 0 |
| 27-Mar-2026 | 270.00 | 270.00 | 262.00 | 264.00 | 92,100 | 0 |
| 26-Mar-2026 | 280.00 | 282.00 | 262.00 | 270.00 | 62,600 | 0 |
| 25-Mar-2026 | 286.00 | 290.00 | 272.00 | 280.00 | 239,400 | 0 |
| 17-Mar-2026 | 262.00 | 278.00 | 262.00 | 274.00 | 21,200 | 0 |
| 16-Mar-2026 | 280.00 | 280.00 | 260.00 | 270.00 | 210,100 | 0 |
| 13-Mar-2026 | 292.00 | 292.00 | 270.00 | 280.00 | 344,400 | 0 |
| 12-Mar-2026 | 282.00 | 292.00 | 282.00 | 292.00 | 80,700 | 0 |
| 11-Mar-2026 | 284.00 | 294.00 | 270.00 | 280.00 | 880,600 | 0 |
| 10-Mar-2026 | 286.00 | 286.00 | 272.00 | 284.00 | 77,600 | 0 |
| 09-Mar-2026 | 266.00 | 292.00 | 260.00 | 284.00 | 454,200 | 0 |
| 06-Mar-2026 | 282.00 | 294.00 | 258.00 | 286.00 | 490,300 | 0 |
| 05-Mar-2026 | 282.00 | 294.00 | 274.00 | 280.00 | 762,700 | 0 |
| 04-Mar-2026 | 294.00 | 296.00 | 274.00 | 282.00 | 283,100 | 0 |
| 03-Mar-2026 | 284.00 | 294.00 | 284.00 | 290.00 | 81,500 | 0 |
| 02-Mar-2026 | 290.00 | 290.00 | 284.00 | 286.00 | 96,400 | 0 |
| 27-Feb-2026 | 288.00 | 300.00 | 284.00 | 292.00 | 33,500 | 0 |
| 26-Feb-2026 | 292.00 | 296.00 | 288.00 | 288.00 | 22,700 | 0 |
| 25-Feb-2026 | 292.00 | 304.00 | 290.00 | 292.00 | 41,100 | 0 |
| 24-Feb-2026 | 294.00 | 314.00 | 290.00 | 292.00 | 272,800 | 0 |
| 23-Feb-2026 | 294.00 | 294.00 | 284.00 | 294.00 | 104,000 | 0 |
| 20-Feb-2026 | 298.00 | 298.00 | 290.00 | 296.00 | 16,600 | 0 |
| 19-Feb-2026 | 296.00 | 298.00 | 286.00 | 298.00 | 55,100 | 0 |
| 18-Feb-2026 | 298.00 | 300.00 | 286.00 | 296.00 | 39,700 | 0 |
| 13-Feb-2026 | 296.00 | 300.00 | 282.00 | 298.00 | 134,000 | 0 |
| 12-Feb-2026 | 298.00 | 298.00 | 292.00 | 296.00 | 75,400 | 0 |
| 11-Feb-2026 | 282.00 | 300.00 | 274.00 | 298.00 | 217,700 | 0 |
| 10-Feb-2026 | 272.00 | 288.00 | 268.00 | 282.00 | 148,100 | 0 |
| 09-Feb-2026 | 280.00 | 288.00 | 256.00 | 282.00 | 240,900 | 0 |
| 06-Feb-2026 | 300.00 | 300.00 | 254.00 | 272.00 | 782,700 | 0 |
| 05-Feb-2026 | 288.00 | 300.00 | 288.00 | 298.00 | 231,100 | 0 |
| 04-Feb-2026 | 276.00 | 304.00 | 276.00 | 288.00 | 273,000 | 0 |
| 03-Feb-2026 | 250.00 | 284.00 | 248.00 | 276.00 | 97,000 | 0 |
| 02-Feb-2026 | 280.00 | 280.00 | 242.00 | 264.00 | 270,400 | 0 |
| 30-Jan-2026 | 284.00 | 286.00 | 276.00 | 280.00 | 147,700 | 0 |
| 29-Jan-2026 | 284.00 | 286.00 | 242.00 | 278.00 | 2,981,900 | 0 |
| 28-Jan-2026 | 318.00 | 318.00 | 280.00 | 284.00 | 2,582,800 | 0 |
| 27-Jan-2026 | 324.00 | 338.00 | 312.00 | 318.00 | 977,500 | 0 |
| 26-Jan-2026 | 324.00 | 334.00 | 312.00 | 320.00 | 638,700 | 0 |
| 23-Jan-2026 | 330.00 | 330.00 | 300.00 | 316.00 | 801,500 | 0 |
| 22-Jan-2026 | 318.00 | 346.00 | 316.00 | 324.00 | 1,370,900 | 0 |
| 21-Jan-2026 | 320.00 | 320.00 | 312.00 | 318.00 | 286,000 | 0 |
| 20-Jan-2026 | 322.00 | 324.00 | 316.00 | 320.00 | 213,000 | 0 |
| 19-Jan-2026 | 318.00 | 324.00 | 310.00 | 320.00 | 355,600 | 0 |
| 15-Jan-2026 | 322.00 | 322.00 | 314.00 | 318.00 | 482,200 | 0 |
| 14-Jan-2026 | 320.00 | 324.00 | 310.00 | 322.00 | 445,200 | 0 |
| 13-Jan-2026 | 326.00 | 332.00 | 316.00 | 320.00 | 965,700 | 0 |
| 12-Jan-2026 | 326.00 | 334.00 | 316.00 | 326.00 | 1,055,300 | 0 |
| 09-Jan-2026 | 320.00 | 324.00 | 316.00 | 324.00 | 869,500 | 0 |
| 08-Jan-2026 | 316.00 | 320.00 | 310.00 | 320.00 | 779,200 | 0 |
| 07-Jan-2026 | 324.00 | 326.00 | 310.00 | 314.00 | 925,800 | 0 |
| 06-Jan-2026 | 332.00 | 332.00 | 320.00 | 322.00 | 1,394,900 | 0 |
| 05-Jan-2026 | 330.00 | 334.00 | 326.00 | 328.00 | 1,486,700 | 0 |
| 02-Jan-2026 | 334.00 | 334.00 | 316.00 | 328.00 | 1,037,600 | 0 |
| 30-Dec-2025 | 324.00 | 330.00 | 316.00 | 322.00 | 1,707,900 | 0 |
| 29-Dec-2025 | 316.00 | 348.00 | 304.00 | 322.00 | 13,597,900 | 0 |
| 24-Dec-2025 | 306.00 | 328.00 | 304.00 | 308.00 | 1,446,000 | 0 |
| 23-Dec-2025 | 316.00 | 326.00 | 300.00 | 306.00 | 695,800 | 0 |
| 22-Dec-2025 | 320.00 | 322.00 | 298.00 | 314.00 | 858,100 | 0 |
| 19-Dec-2025 | 336.00 | 340.00 | 310.00 | 320.00 | 1,678,400 | 0 |
| 18-Dec-2025 | 302.00 | 360.00 | 296.00 | 336.00 | 10,595,700 | 0 |
| 17-Dec-2025 | 308.00 | 308.00 | 296.00 | 296.00 | 399,600 | 0 |
| 16-Dec-2025 | 304.00 | 312.00 | 298.00 | 306.00 | 1,073,300 | 0 |
| 15-Dec-2025 | 300.00 | 310.00 | 296.00 | 302.00 | 1,046,800 | 0 |
| 12-Dec-2025 | 318.00 | 318.00 | 296.00 | 300.00 | 1,193,000 | 0 |
| 11-Dec-2025 | 288.00 | 308.00 | 286.00 | 306.00 | 3,364,300 | 0 |
| 10-Dec-2025 | 284.00 | 286.00 | 278.00 | 284.00 | 764,500 | 0 |