| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 326.00 | 326.00 | 300.00 | 304.00 | 16,110,900 | 0 |
| 15-May-2026 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | 0 |
| 14-May-2026 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | 0 |
| 13-May-2026 | 332.00 | 344.00 | 326.00 | 326.00 | 22,773,700 | 0 |
| 12-May-2026 | 340.00 | 362.00 | 324.00 | 330.00 | 45,416,100 | 0 |
| 11-May-2026 | 360.00 | 370.00 | 340.00 | 340.00 | 87,716,400 | 0 |
| 08-May-2026 | 480.00 | 510.00 | 400.00 | 400.00 | 149,516,700 | 0 |
| 07-May-2026 | 454.00 | 510.00 | 406.00 | 470.00 | 324,099,900 | 0 |
| 06-May-2026 | 376.00 | 450.00 | 364.00 | 448.00 | 242,145,100 | 0 |
| 05-May-2026 | 296.00 | 364.00 | 284.00 | 364.00 | 112,306,500 | 0 |
| 04-May-2026 | 300.00 | 314.00 | 290.00 | 292.00 | 7,282,100 | 0 |
| 30-Apr-2026 | 280.00 | 350.00 | 274.00 | 298.00 | 28,311,400 | 0 |
| 29-Apr-2026 | 288.00 | 290.00 | 280.00 | 284.00 | 2,729,600 | 0 |
| 28-Apr-2026 | 284.00 | 288.00 | 280.00 | 286.00 | 858,600 | 0 |
| 27-Apr-2026 | 294.00 | 296.00 | 282.00 | 284.00 | 918,000 | 0 |
| 24-Apr-2026 | 292.00 | 296.00 | 280.00 | 284.00 | 1,093,500 | 0 |
| 23-Apr-2026 | 302.00 | 304.00 | 288.00 | 292.00 | 1,505,800 | 0 |
| 22-Apr-2026 | 302.00 | 310.00 | 298.00 | 302.00 | 1,164,300 | 0 |
| 21-Apr-2026 | 310.00 | 312.00 | 300.00 | 302.00 | 1,236,800 | 0 |
| 20-Apr-2026 | 314.00 | 320.00 | 306.00 | 306.00 | 2,115,600 | 0 |
| 17-Apr-2026 | 312.00 | 318.00 | 300.00 | 314.00 | 2,473,700 | 0 |
| 16-Apr-2026 | 324.00 | 354.00 | 310.00 | 312.00 | 12,047,700 | 0 |
| 15-Apr-2026 | 294.00 | 318.00 | 292.00 | 308.00 | 5,877,300 | 0 |
| 14-Apr-2026 | 280.00 | 294.00 | 278.00 | 290.00 | 3,440,300 | 0 |
| 13-Apr-2026 | 280.00 | 280.00 | 274.00 | 280.00 | 1,832,700 | 0 |
| 10-Apr-2026 | 280.00 | 286.00 | 278.00 | 280.00 | 1,845,800 | 0 |
| 09-Apr-2026 | 284.00 | 284.00 | 278.00 | 280.00 | 1,072,800 | 0 |
| 08-Apr-2026 | 280.00 | 288.00 | 278.00 | 280.00 | 2,242,300 | 0 |
| 07-Apr-2026 | 286.00 | 286.00 | 276.00 | 278.00 | 640,800 | 0 |
| 06-Apr-2026 | 284.00 | 290.00 | 278.00 | 280.00 | 607,200 | 0 |
| 02-Apr-2026 | 292.00 | 292.00 | 270.00 | 284.00 | 472,300 | 0 |
| 01-Apr-2026 | 298.00 | 298.00 | 286.00 | 290.00 | 822,800 | 0 |
| 31-Mar-2026 | 284.00 | 290.00 | 278.00 | 280.00 | 586,800 | 0 |
| 30-Mar-2026 | 294.00 | 294.00 | 252.00 | 284.00 | 1,111,300 | 0 |
| 27-Mar-2026 | 298.00 | 298.00 | 286.00 | 294.00 | 747,800 | 0 |
| 26-Mar-2026 | 316.00 | 326.00 | 294.00 | 298.00 | 1,214,800 | 0 |
| 25-Mar-2026 | 306.00 | 342.00 | 304.00 | 314.00 | 6,068,000 | 0 |
| 17-Mar-2026 | 270.00 | 276.00 | 262.00 | 274.00 | 349,300 | 0 |
| 16-Mar-2026 | 280.00 | 290.00 | 256.00 | 270.00 | 1,644,200 | 0 |
| 13-Mar-2026 | 292.00 | 292.00 | 274.00 | 290.00 | 1,273,800 | 0 |
| 12-Mar-2026 | 306.00 | 314.00 | 294.00 | 294.00 | 913,400 | 0 |
| 11-Mar-2026 | 306.00 | 324.00 | 304.00 | 304.00 | 489,400 | 0 |
| 10-Mar-2026 | 306.00 | 318.00 | 300.00 | 302.00 | 1,314,700 | 0 |
| 09-Mar-2026 | 332.00 | 332.00 | 290.00 | 302.00 | 1,475,000 | 0 |
| 06-Mar-2026 | 344.00 | 344.00 | 328.00 | 336.00 | 800,000 | 0 |
| 05-Mar-2026 | 334.00 | 362.00 | 334.00 | 344.00 | 499,200 | 0 |
| 04-Mar-2026 | 358.00 | 358.00 | 330.00 | 334.00 | 1,528,600 | 0 |
| 03-Mar-2026 | 356.00 | 362.00 | 352.00 | 352.00 | 2,213,200 | 0 |
| 02-Mar-2026 | 374.00 | 382.00 | 356.00 | 356.00 | 2,172,100 | 0 |
| 27-Feb-2026 | 360.00 | 378.00 | 360.00 | 376.00 | 1,341,200 | 0 |
| 26-Feb-2026 | 388.00 | 388.00 | 364.00 | 370.00 | 1,664,900 | 0 |
| 25-Feb-2026 | 390.00 | 390.00 | 374.00 | 380.00 | 1,571,400 | 0 |
| 24-Feb-2026 | 386.00 | 392.00 | 362.00 | 370.00 | 2,324,900 | 0 |
| 23-Feb-2026 | 378.00 | 384.00 | 376.00 | 380.00 | 940,300 | 0 |
| 20-Feb-2026 | 386.00 | 388.00 | 358.00 | 378.00 | 1,846,000 | 0 |
| 19-Feb-2026 | 384.00 | 394.00 | 380.00 | 384.00 | 2,395,600 | 0 |
| 18-Feb-2026 | 384.00 | 388.00 | 380.00 | 382.00 | 1,431,200 | 0 |
| 13-Feb-2026 | 392.00 | 400.00 | 382.00 | 384.00 | 2,566,600 | 0 |
| 12-Feb-2026 | 400.00 | 410.00 | 386.00 | 392.00 | 7,930,000 | 0 |
| 11-Feb-2026 | 370.00 | 434.00 | 370.00 | 392.00 | 23,484,000 | 0 |
| 10-Feb-2026 | 346.00 | 356.00 | 346.00 | 354.00 | 969,900 | 0 |
| 09-Feb-2026 | 342.00 | 350.00 | 336.00 | 344.00 | 635,200 | 0 |
| 06-Feb-2026 | 354.00 | 358.00 | 338.00 | 342.00 | 1,103,900 | 0 |
| 05-Feb-2026 | 360.00 | 364.00 | 352.00 | 358.00 | 1,383,900 | 0 |
| 04-Feb-2026 | 346.00 | 364.00 | 340.00 | 358.00 | 2,525,300 | 0 |
| 03-Feb-2026 | 338.00 | 364.00 | 326.00 | 338.00 | 4,363,400 | 0 |
| 02-Feb-2026 | 372.00 | 378.00 | 336.00 | 338.00 | 1,992,100 | 0 |
| 30-Jan-2026 | 374.00 | 392.00 | 370.00 | 372.00 | 1,171,900 | 0 |
| 29-Jan-2026 | 388.00 | 392.00 | 330.00 | 370.00 | 3,904,500 | 0 |
| 28-Jan-2026 | 430.00 | 432.00 | 380.00 | 388.00 | 8,749,900 | 0 |
| 27-Jan-2026 | 422.00 | 432.00 | 414.00 | 424.00 | 6,774,600 | 0 |
| 26-Jan-2026 | 390.00 | 426.00 | 390.00 | 414.00 | 8,921,100 | 0 |
| 23-Jan-2026 | 398.00 | 400.00 | 382.00 | 390.00 | 2,931,200 | 0 |
| 22-Jan-2026 | 410.00 | 412.00 | 394.00 | 398.00 | 3,198,900 | 0 |
| 21-Jan-2026 | 416.00 | 416.00 | 400.00 | 406.00 | 3,408,200 | 0 |
| 20-Jan-2026 | 420.00 | 420.00 | 402.00 | 412.00 | 2,932,000 | 0 |
| 19-Jan-2026 | 424.00 | 424.00 | 408.00 | 410.00 | 4,580,700 | 0 |
| 15-Jan-2026 | 438.00 | 444.00 | 422.00 | 424.00 | 9,734,900 | 0 |
| 14-Jan-2026 | 424.00 | 442.00 | 418.00 | 426.00 | 12,194,600 | 0 |
| 13-Jan-2026 | 418.00 | 444.00 | 416.00 | 418.00 | 7,651,200 | 0 |
| 12-Jan-2026 | 430.00 | 454.00 | 408.00 | 418.00 | 13,241,900 | 0 |
| 09-Jan-2026 | 424.00 | 430.00 | 410.00 | 426.00 | 7,581,400 | 0 |
| 08-Jan-2026 | 450.00 | 452.00 | 412.00 | 420.00 | 17,966,700 | 0 |
| 07-Jan-2026 | 410.00 | 494.00 | 408.00 | 448.00 | 121,270,800 | 0 |
| 06-Jan-2026 | 388.00 | 398.00 | 376.00 | 396.00 | 10,207,300 | 0 |
| 05-Jan-2026 | 362.00 | 384.00 | 358.00 | 372.00 | 7,558,600 | 0 |
| 02-Jan-2026 | 346.00 | 358.00 | 342.00 | 356.00 | 3,213,200 | 0 |
| 30-Dec-2025 | 356.00 | 356.00 | 332.00 | 346.00 | 3,505,900 | 0 |
| 29-Dec-2025 | 352.00 | 356.00 | 346.00 | 352.00 | 2,307,300 | 0 |
| 24-Dec-2025 | 364.00 | 366.00 | 348.00 | 348.00 | 3,173,000 | 0 |
| 23-Dec-2025 | 352.00 | 368.00 | 346.00 | 364.00 | 3,756,600 | 0 |
| 22-Dec-2025 | 354.00 | 360.00 | 346.00 | 352.00 | 1,560,600 | 0 |
| 19-Dec-2025 | 376.00 | 378.00 | 346.00 | 354.00 | 8,525,000 | 0 |
| 18-Dec-2025 | 400.00 | 406.00 | 378.00 | 380.00 | 4,619,900 | 0 |
| 17-Dec-2025 | 402.00 | 418.00 | 394.00 | 400.00 | 3,865,900 | 0 |
| 16-Dec-2025 | 408.00 | 410.00 | 390.00 | 398.00 | 6,265,100 | 0 |
| 15-Dec-2025 | 390.00 | 434.00 | 386.00 | 404.00 | 23,604,600 | 0 |
| 12-Dec-2025 | 384.00 | 394.00 | 376.00 | 384.00 | 2,644,600 | 0 |
| 11-Dec-2025 | 398.00 | 402.00 | 380.00 | 384.00 | 5,954,700 | 0 |
| 10-Dec-2025 | 390.00 | 398.00 | 386.00 | 394.00 | 3,665,400 | 0 |