| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 330.00 | 334.00 | 310.00 | 320.00 | 1,505,500 | 0 |
| 15-May-2026 | 334.00 | 334.00 | 334.00 | 334.00 | 0 | 0 |
| 14-May-2026 | 334.00 | 334.00 | 334.00 | 334.00 | 0 | 0 |
| 13-May-2026 | 334.00 | 334.00 | 322.00 | 334.00 | 857,500 | 0 |
| 12-May-2026 | 358.00 | 368.00 | 334.00 | 334.00 | 2,010,500 | 0 |
| 11-May-2026 | 348.00 | 384.00 | 348.00 | 354.00 | 9,652,800 | 0 |
| 08-May-2026 | 338.00 | 354.00 | 334.00 | 348.00 | 1,314,100 | 0 |
| 07-May-2026 | 340.00 | 342.00 | 336.00 | 338.00 | 172,700 | 0 |
| 06-May-2026 | 338.00 | 342.00 | 332.00 | 340.00 | 790,500 | 0 |
| 05-May-2026 | 338.00 | 342.00 | 336.00 | 340.00 | 254,900 | 0 |
| 04-May-2026 | 334.00 | 342.00 | 332.00 | 336.00 | 291,600 | 0 |
| 30-Apr-2026 | 336.00 | 340.00 | 332.00 | 332.00 | 228,300 | 0 |
| 29-Apr-2026 | 338.00 | 342.00 | 332.00 | 342.00 | 307,300 | 0 |
| 28-Apr-2026 | 344.00 | 344.00 | 336.00 | 338.00 | 333,200 | 0 |
| 27-Apr-2026 | 342.00 | 354.00 | 334.00 | 342.00 | 717,700 | 0 |
| 24-Apr-2026 | 348.00 | 348.00 | 340.00 | 342.00 | 180,500 | 0 |
| 23-Apr-2026 | 354.00 | 354.00 | 344.00 | 344.00 | 145,200 | 0 |
| 22-Apr-2026 | 352.00 | 354.00 | 348.00 | 350.00 | 307,900 | 0 |
| 21-Apr-2026 | 346.00 | 356.00 | 344.00 | 350.00 | 994,600 | 0 |
| 20-Apr-2026 | 344.00 | 346.00 | 336.00 | 346.00 | 1,006,700 | 0 |
| 17-Apr-2026 | 340.00 | 344.00 | 336.00 | 344.00 | 163,700 | 0 |
| 16-Apr-2026 | 344.00 | 348.00 | 340.00 | 340.00 | 341,600 | 0 |
| 15-Apr-2026 | 340.00 | 344.00 | 328.00 | 344.00 | 909,900 | 0 |
| 14-Apr-2026 | 340.00 | 342.00 | 338.00 | 338.00 | 521,000 | 0 |
| 13-Apr-2026 | 330.00 | 340.00 | 328.00 | 340.00 | 334,900 | 0 |
| 10-Apr-2026 | 332.00 | 336.00 | 326.00 | 328.00 | 347,000 | 0 |
| 09-Apr-2026 | 336.00 | 340.00 | 324.00 | 332.00 | 758,700 | 0 |
| 08-Apr-2026 | 334.00 | 340.00 | 328.00 | 334.00 | 348,400 | 0 |
| 07-Apr-2026 | 340.00 | 340.00 | 324.00 | 332.00 | 181,000 | 0 |
| 06-Apr-2026 | 340.00 | 342.00 | 328.00 | 340.00 | 1,058,900 | 0 |
| 02-Apr-2026 | 348.00 | 348.00 | 342.00 | 344.00 | 180,700 | 0 |
| 01-Apr-2026 | 346.00 | 352.00 | 344.00 | 348.00 | 1,085,200 | 0 |
| 31-Mar-2026 | 348.00 | 348.00 | 340.00 | 342.00 | 1,398,700 | 0 |
| 30-Mar-2026 | 348.00 | 350.00 | 336.00 | 340.00 | 1,059,500 | 0 |
| 27-Mar-2026 | 354.00 | 354.00 | 344.00 | 352.00 | 252,100 | 0 |
| 26-Mar-2026 | 350.00 | 354.00 | 344.00 | 350.00 | 2,118,700 | 0 |
| 25-Mar-2026 | 338.00 | 352.00 | 338.00 | 346.00 | 1,173,400 | 0 |
| 17-Mar-2026 | 336.00 | 348.00 | 336.00 | 340.00 | 2,085,900 | 0 |
| 16-Mar-2026 | 336.00 | 348.00 | 326.00 | 336.00 | 654,600 | 0 |
| 13-Mar-2026 | 346.00 | 350.00 | 338.00 | 338.00 | 350,400 | 0 |
| 12-Mar-2026 | 348.00 | 352.00 | 324.00 | 350.00 | 2,760,300 | 0 |
| 11-Mar-2026 | 352.00 | 354.00 | 340.00 | 346.00 | 2,608,900 | 0 |
| 10-Mar-2026 | 314.00 | 352.00 | 314.00 | 348.00 | 5,820,700 | 0 |
| 09-Mar-2026 | 300.00 | 318.00 | 286.00 | 314.00 | 1,800,300 | 0 |
| 06-Mar-2026 | 306.00 | 312.00 | 300.00 | 302.00 | 414,200 | 0 |
| 05-Mar-2026 | 312.00 | 330.00 | 302.00 | 306.00 | 369,100 | 0 |
| 04-Mar-2026 | 328.00 | 328.00 | 300.00 | 302.00 | 2,275,400 | 0 |
| 03-Mar-2026 | 328.00 | 330.00 | 322.00 | 328.00 | 393,300 | 0 |
| 02-Mar-2026 | 330.00 | 334.00 | 320.00 | 328.00 | 1,186,600 | 0 |
| 27-Feb-2026 | 340.00 | 340.00 | 322.00 | 340.00 | 1,580,000 | 0 |
| 26-Feb-2026 | 352.00 | 352.00 | 336.00 | 340.00 | 1,613,700 | 0 |
| 25-Feb-2026 | 356.00 | 356.00 | 340.00 | 348.00 | 1,328,700 | 0 |
| 24-Feb-2026 | 356.00 | 364.00 | 344.00 | 344.00 | 3,099,900 | 0 |
| 23-Feb-2026 | 372.00 | 374.00 | 346.00 | 356.00 | 8,477,500 | 0 |
| 20-Feb-2026 | 354.00 | 366.00 | 342.00 | 364.00 | 7,122,900 | 0 |
| 19-Feb-2026 | 342.00 | 356.00 | 330.00 | 354.00 | 6,750,600 | 0 |
| 18-Feb-2026 | 346.00 | 356.00 | 334.00 | 340.00 | 2,121,400 | 0 |
| 13-Feb-2026 | 338.00 | 354.00 | 338.00 | 342.00 | 4,171,400 | 0 |
| 12-Feb-2026 | 338.00 | 350.00 | 334.00 | 338.00 | 2,761,700 | 0 |
| 11-Feb-2026 | 324.00 | 346.00 | 318.00 | 338.00 | 3,655,000 | 0 |
| 10-Feb-2026 | 308.00 | 322.00 | 308.00 | 318.00 | 1,145,300 | 0 |
| 09-Feb-2026 | 310.00 | 316.00 | 302.00 | 308.00 | 809,200 | 0 |
| 06-Feb-2026 | 296.00 | 316.00 | 296.00 | 310.00 | 1,133,500 | 0 |
| 05-Feb-2026 | 300.00 | 324.00 | 298.00 | 302.00 | 936,300 | 0 |
| 04-Feb-2026 | 310.00 | 310.00 | 300.00 | 302.00 | 504,700 | 0 |
| 03-Feb-2026 | 290.00 | 312.00 | 276.00 | 304.00 | 740,900 | 0 |
| 02-Feb-2026 | 328.00 | 336.00 | 288.00 | 288.00 | 2,269,200 | 0 |
| 30-Jan-2026 | 316.00 | 344.00 | 316.00 | 328.00 | 767,700 | 0 |
| 29-Jan-2026 | 322.00 | 338.00 | 286.00 | 326.00 | 3,611,200 | 0 |
| 28-Jan-2026 | 354.00 | 356.00 | 310.00 | 328.00 | 4,510,500 | 0 |
| 27-Jan-2026 | 350.00 | 360.00 | 344.00 | 356.00 | 1,984,900 | 0 |
| 26-Jan-2026 | 362.00 | 366.00 | 344.00 | 348.00 | 1,635,600 | 0 |
| 23-Jan-2026 | 348.00 | 358.00 | 342.00 | 354.00 | 6,749,300 | 0 |
| 22-Jan-2026 | 344.00 | 360.00 | 342.00 | 348.00 | 2,543,300 | 0 |
| 21-Jan-2026 | 356.00 | 358.00 | 336.00 | 344.00 | 1,548,300 | 0 |
| 20-Jan-2026 | 348.00 | 358.00 | 348.00 | 352.00 | 1,744,100 | 0 |
| 19-Jan-2026 | 352.00 | 360.00 | 348.00 | 350.00 | 779,700 | 0 |
| 15-Jan-2026 | 360.00 | 366.00 | 348.00 | 352.00 | 2,378,500 | 0 |
| 14-Jan-2026 | 362.00 | 362.00 | 350.00 | 350.00 | 1,811,900 | 0 |
| 13-Jan-2026 | 372.00 | 372.00 | 360.00 | 362.00 | 1,156,300 | 0 |
| 12-Jan-2026 | 372.00 | 384.00 | 360.00 | 366.00 | 6,250,700 | 0 |
| 09-Jan-2026 | 346.00 | 426.00 | 338.00 | 370.00 | 22,544,200 | 0 |
| 08-Jan-2026 | 346.00 | 354.00 | 340.00 | 344.00 | 2,973,400 | 0 |
| 07-Jan-2026 | 356.00 | 364.00 | 346.00 | 346.00 | 3,535,800 | 0 |
| 06-Jan-2026 | 350.00 | 362.00 | 346.00 | 356.00 | 5,073,600 | 0 |
| 05-Jan-2026 | 362.00 | 362.00 | 344.00 | 350.00 | 2,568,800 | 0 |
| 02-Jan-2026 | 378.00 | 390.00 | 358.00 | 364.00 | 2,167,900 | 0 |
| 30-Dec-2025 | 356.00 | 368.00 | 350.00 | 362.00 | 1,585,300 | 0 |
| 29-Dec-2025 | 360.00 | 364.00 | 354.00 | 356.00 | 2,065,000 | 0 |
| 24-Dec-2025 | 354.00 | 362.00 | 350.00 | 358.00 | 1,430,100 | 0 |
| 23-Dec-2025 | 362.00 | 366.00 | 348.00 | 356.00 | 3,880,800 | 0 |
| 22-Dec-2025 | 380.00 | 384.00 | 360.00 | 364.00 | 3,817,600 | 0 |
| 19-Dec-2025 | 394.00 | 394.00 | 374.00 | 380.00 | 3,086,400 | 0 |
| 18-Dec-2025 | 396.00 | 400.00 | 370.00 | 384.00 | 5,144,400 | 0 |
| 17-Dec-2025 | 424.00 | 432.00 | 360.00 | 394.00 | 10,075,600 | 0 |
| 16-Dec-2025 | 410.00 | 424.00 | 406.00 | 410.00 | 4,097,400 | 0 |
| 15-Dec-2025 | 412.00 | 418.00 | 406.00 | 406.00 | 2,430,700 | 0 |
| 12-Dec-2025 | 428.00 | 436.00 | 412.00 | 412.00 | 2,679,600 | 0 |
| 11-Dec-2025 | 414.00 | 444.00 | 402.00 | 428.00 | 45,233,700 | 0 |
| 10-Dec-2025 | 416.00 | 422.00 | 408.00 | 414.00 | 3,968,700 | 0 |