| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 296.00 | 296.00 | 272.00 | 278.00 | 1,115,500 | 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 | 306.00 | 306.00 | 296.00 | 296.00 | 266,200 | 0 |
| 12-May-2026 | 308.00 | 308.00 | 298.00 | 306.00 | 259,500 | 0 |
| 11-May-2026 | 304.00 | 320.00 | 304.00 | 308.00 | 198,600 | 0 |
| 08-May-2026 | 312.00 | 316.00 | 298.00 | 304.00 | 1,940,400 | 0 |
| 07-May-2026 | 312.00 | 316.00 | 300.00 | 312.00 | 523,000 | 0 |
| 06-May-2026 | 310.00 | 312.00 | 304.00 | 308.00 | 91,800 | 0 |
| 05-May-2026 | 306.00 | 312.00 | 302.00 | 308.00 | 534,200 | 0 |
| 04-May-2026 | 310.00 | 312.00 | 302.00 | 306.00 | 371,500 | 0 |
| 30-Apr-2026 | 304.00 | 318.00 | 300.00 | 310.00 | 1,304,000 | 0 |
| 29-Apr-2026 | 318.00 | 330.00 | 314.00 | 322.00 | 233,400 | 0 |
| 28-Apr-2026 | 328.00 | 328.00 | 314.00 | 320.00 | 418,700 | 0 |
| 27-Apr-2026 | 332.00 | 336.00 | 320.00 | 328.00 | 282,200 | 0 |
| 24-Apr-2026 | 344.00 | 350.00 | 306.00 | 328.00 | 692,400 | 0 |
| 23-Apr-2026 | 354.00 | 358.00 | 344.00 | 344.00 | 580,000 | 0 |
| 22-Apr-2026 | 350.00 | 354.00 | 344.00 | 352.00 | 1,765,000 | 0 |
| 21-Apr-2026 | 344.00 | 348.00 | 334.00 | 348.00 | 230,600 | 0 |
| 20-Apr-2026 | 348.00 | 364.00 | 312.00 | 344.00 | 609,100 | 0 |
| 17-Apr-2026 | 350.00 | 354.00 | 346.00 | 346.00 | 836,800 | 0 |
| 16-Apr-2026 | 350.00 | 350.00 | 342.00 | 346.00 | 280,200 | 0 |
| 15-Apr-2026 | 342.00 | 350.00 | 342.00 | 350.00 | 696,900 | 0 |
| 14-Apr-2026 | 344.00 | 352.00 | 342.00 | 350.00 | 333,500 | 0 |
| 13-Apr-2026 | 344.00 | 350.00 | 340.00 | 344.00 | 429,300 | 0 |
| 10-Apr-2026 | 346.00 | 348.00 | 340.00 | 344.00 | 534,700 | 0 |
| 09-Apr-2026 | 346.00 | 356.00 | 344.00 | 346.00 | 402,500 | 0 |
| 08-Apr-2026 | 350.00 | 350.00 | 330.00 | 346.00 | 1,522,100 | 0 |
| 07-Apr-2026 | 366.00 | 368.00 | 346.00 | 346.00 | 113,800 | 0 |
| 06-Apr-2026 | 338.00 | 370.00 | 336.00 | 346.00 | 1,757,600 | 0 |
| 02-Apr-2026 | 352.00 | 352.00 | 332.00 | 332.00 | 293,400 | 0 |
| 01-Apr-2026 | 340.00 | 364.00 | 338.00 | 352.00 | 935,700 | 0 |
| 31-Mar-2026 | 354.00 | 356.00 | 340.00 | 344.00 | 442,400 | 0 |
| 30-Mar-2026 | 344.00 | 380.00 | 340.00 | 350.00 | 1,498,300 | 0 |
| 27-Mar-2026 | 340.00 | 360.00 | 336.00 | 344.00 | 253,900 | 0 |
| 26-Mar-2026 | 358.00 | 358.00 | 338.00 | 346.00 | 542,400 | 0 |
| 25-Mar-2026 | 326.00 | 398.00 | 326.00 | 358.00 | 1,661,700 | 0 |
| 17-Mar-2026 | 328.00 | 374.00 | 308.00 | 320.00 | 1,092,100 | 0 |
| 16-Mar-2026 | 336.00 | 336.00 | 308.00 | 326.00 | 1,790,500 | 0 |
| 13-Mar-2026 | 364.00 | 364.00 | 332.00 | 336.00 | 553,900 | 0 |
| 12-Mar-2026 | 364.00 | 368.00 | 360.00 | 364.00 | 751,000 | 0 |
| 11-Mar-2026 | 366.00 | 374.00 | 362.00 | 368.00 | 695,600 | 0 |
| 10-Mar-2026 | 370.00 | 388.00 | 362.00 | 366.00 | 1,776,100 | 0 |
| 09-Mar-2026 | 376.00 | 378.00 | 346.00 | 372.00 | 1,309,500 | 0 |
| 06-Mar-2026 | 398.00 | 400.00 | 388.00 | 390.00 | 565,200 | 0 |
| 05-Mar-2026 | 388.00 | 402.00 | 388.00 | 400.00 | 911,900 | 0 |
| 04-Mar-2026 | 404.00 | 404.00 | 384.00 | 390.00 | 1,171,400 | 0 |
| 03-Mar-2026 | 400.00 | 416.00 | 400.00 | 404.00 | 697,300 | 0 |
| 02-Mar-2026 | 394.00 | 406.00 | 380.00 | 398.00 | 1,422,200 | 0 |
| 27-Feb-2026 | 406.00 | 412.00 | 396.00 | 410.00 | 671,200 | 0 |
| 26-Feb-2026 | 418.00 | 420.00 | 404.00 | 406.00 | 1,135,900 | 0 |
| 25-Feb-2026 | 416.00 | 428.00 | 414.00 | 418.00 | 1,703,200 | 0 |
| 24-Feb-2026 | 450.00 | 450.00 | 404.00 | 416.00 | 3,940,100 | 0 |
| 23-Feb-2026 | 444.00 | 450.00 | 440.00 | 442.00 | 1,785,300 | 0 |
| 20-Feb-2026 | 430.00 | 440.00 | 428.00 | 438.00 | 2,606,600 | 0 |
| 19-Feb-2026 | 422.00 | 444.00 | 422.00 | 428.00 | 3,740,100 | 0 |
| 18-Feb-2026 | 402.00 | 426.00 | 394.00 | 420.00 | 3,348,400 | 0 |
| 13-Feb-2026 | 410.00 | 412.00 | 396.00 | 402.00 | 817,700 | 0 |
| 12-Feb-2026 | 410.00 | 416.00 | 404.00 | 408.00 | 1,301,600 | 0 |
| 11-Feb-2026 | 404.00 | 414.00 | 402.00 | 406.00 | 1,896,900 | 0 |
| 10-Feb-2026 | 398.00 | 410.00 | 398.00 | 404.00 | 1,036,800 | 0 |
| 09-Feb-2026 | 388.00 | 406.00 | 386.00 | 398.00 | 1,312,700 | 0 |
| 06-Feb-2026 | 398.00 | 398.00 | 382.00 | 388.00 | 554,500 | 0 |
| 05-Feb-2026 | 398.00 | 406.00 | 396.00 | 398.00 | 953,200 | 0 |
| 04-Feb-2026 | 408.00 | 418.00 | 392.00 | 398.00 | 1,313,700 | 0 |
| 03-Feb-2026 | 378.00 | 408.00 | 360.00 | 408.00 | 1,356,200 | 0 |
| 02-Feb-2026 | 414.00 | 414.00 | 372.00 | 378.00 | 2,275,300 | 0 |
| 30-Jan-2026 | 410.00 | 420.00 | 406.00 | 414.00 | 1,084,900 | 0 |
| 29-Jan-2026 | 390.00 | 420.00 | 336.00 | 406.00 | 7,211,200 | 0 |
| 28-Jan-2026 | 452.00 | 452.00 | 386.00 | 394.00 | 8,225,600 | 0 |
| 27-Jan-2026 | 456.00 | 460.00 | 434.00 | 452.00 | 3,576,000 | 0 |
| 26-Jan-2026 | 434.00 | 460.00 | 432.00 | 446.00 | 3,661,100 | 0 |
| 23-Jan-2026 | 450.00 | 454.00 | 424.00 | 434.00 | 3,118,000 | 0 |
| 22-Jan-2026 | 450.00 | 460.00 | 438.00 | 448.00 | 3,392,300 | 0 |
| 21-Jan-2026 | 462.00 | 480.00 | 446.00 | 448.00 | 3,862,300 | 0 |
| 20-Jan-2026 | 456.00 | 464.00 | 444.00 | 458.00 | 3,058,900 | 0 |
| 19-Jan-2026 | 452.00 | 482.00 | 450.00 | 450.00 | 12,877,700 | 0 |
| 15-Jan-2026 | 470.00 | 484.00 | 448.00 | 448.00 | 16,068,100 | 0 |
| 14-Jan-2026 | 428.00 | 466.00 | 416.00 | 458.00 | 8,648,800 | 0 |
| 13-Jan-2026 | 448.00 | 460.00 | 412.00 | 416.00 | 7,909,000 | 0 |
| 12-Jan-2026 | 472.00 | 480.00 | 444.00 | 444.00 | 10,332,700 | 0 |
| 09-Jan-2026 | 492.00 | 500.00 | 460.00 | 470.00 | 15,201,900 | 0 |
| 08-Jan-2026 | 505.00 | 515.00 | 474.00 | 492.00 | 13,626,400 | 0 |
| 07-Jan-2026 | 520.00 | 520.00 | 486.00 | 505.00 | 15,936,600 | 0 |
| 06-Jan-2026 | 515.00 | 525.00 | 494.00 | 520.00 | 20,342,200 | 0 |
| 05-Jan-2026 | 466.00 | 555.00 | 456.00 | 510.00 | 88,253,900 | 0 |
| 02-Jan-2026 | 408.00 | 490.00 | 408.00 | 464.00 | 27,411,700 | 0 |
| 30-Dec-2025 | 412.00 | 422.00 | 390.00 | 406.00 | 8,038,100 | 0 |
| 29-Dec-2025 | 408.00 | 430.00 | 400.00 | 412.00 | 19,258,600 | 0 |
| 24-Dec-2025 | 396.00 | 406.00 | 390.00 | 406.00 | 5,481,400 | 0 |
| 23-Dec-2025 | 394.00 | 398.00 | 370.00 | 394.00 | 3,002,100 | 0 |
| 22-Dec-2025 | 366.00 | 412.00 | 358.00 | 394.00 | 7,169,300 | 0 |
| 19-Dec-2025 | 378.00 | 378.00 | 360.00 | 362.00 | 895,800 | 0 |
| 18-Dec-2025 | 370.00 | 384.00 | 364.00 | 372.00 | 2,562,200 | 0 |
| 17-Dec-2025 | 384.00 | 384.00 | 350.00 | 368.00 | 5,417,900 | 0 |
| 16-Dec-2025 | 366.00 | 384.00 | 358.00 | 370.00 | 4,365,600 | 0 |
| 15-Dec-2025 | 398.00 | 400.00 | 358.00 | 366.00 | 2,531,300 | 0 |
| 12-Dec-2025 | 434.00 | 434.00 | 386.00 | 392.00 | 10,670,700 | 0 |
| 11-Dec-2025 | 364.00 | 430.00 | 358.00 | 428.00 | 27,375,700 | 0 |
| 10-Dec-2025 | 368.00 | 368.00 | 356.00 | 368.00 | 1,245,900 | 0 |