| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 312.00 | 316.00 | 304.00 | 306.00 | 41,899,400 | 0 |
| 18-May-2026 | 318.00 | 318.00 | 306.00 | 310.00 | 34,761,500 | 0 |
| 15-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 14-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 13-May-2026 | 318.00 | 322.00 | 316.00 | 320.00 | 12,751,200 | 0 |
| 12-May-2026 | 324.00 | 324.00 | 318.00 | 318.00 | 6,594,800 | 0 |
| 11-May-2026 | 322.00 | 324.00 | 316.00 | 324.00 | 14,332,900 | 0 |
| 08-May-2026 | 328.00 | 328.00 | 320.00 | 322.00 | 19,924,600 | 0 |
| 07-May-2026 | 322.00 | 330.00 | 322.00 | 328.00 | 23,829,100 | 0 |
| 06-May-2026 | 316.00 | 326.00 | 316.00 | 322.00 | 20,378,500 | 0 |
| 05-May-2026 | 310.00 | 316.00 | 306.00 | 316.00 | 14,595,400 | 0 |
| 04-May-2026 | 308.00 | 310.00 | 304.00 | 310.00 | 25,438,900 | 0 |
| 30-Apr-2026 | 322.00 | 324.00 | 306.00 | 310.00 | 33,083,300 | 0 |
| 29-Apr-2026 | 304.00 | 322.00 | 304.00 | 322.00 | 43,814,200 | 0 |
| 28-Apr-2026 | 304.00 | 310.00 | 302.00 | 304.00 | 21,384,100 | 0 |
| 27-Apr-2026 | 308.00 | 308.00 | 302.00 | 302.00 | 47,686,900 | 0 |
| 24-Apr-2026 | 322.00 | 322.00 | 306.00 | 308.00 | 80,441,000 | 0 |
| 23-Apr-2026 | 328.00 | 330.00 | 320.00 | 322.00 | 42,668,200 | 0 |
| 22-Apr-2026 | 324.00 | 328.00 | 322.00 | 328.00 | 100,057,800 | 0 |
| 21-Apr-2026 | 326.00 | 328.00 | 320.00 | 322.00 | 56,103,600 | 0 |
| 20-Apr-2026 | 330.00 | 332.00 | 322.00 | 324.00 | 47,444,000 | 0 |
| 17-Apr-2026 | 332.00 | 334.00 | 330.00 | 330.00 | 31,590,700 | 0 |
| 16-Apr-2026 | 340.00 | 342.00 | 330.00 | 332.00 | 57,175,500 | 0 |
| 15-Apr-2026 | 344.00 | 346.00 | 338.00 | 338.00 | 42,098,100 | 0 |
| 14-Apr-2026 | 334.00 | 346.00 | 334.00 | 344.00 | 29,034,400 | 0 |
| 13-Apr-2026 | 332.00 | 334.00 | 328.00 | 332.00 | 13,707,000 | 0 |
| 10-Apr-2026 | 336.00 | 338.00 | 332.00 | 334.00 | 11,111,500 | 0 |
| 09-Apr-2026 | 336.00 | 338.00 | 330.00 | 332.00 | 6,680,600 | 0 |
| 08-Apr-2026 | 326.00 | 338.00 | 326.00 | 336.00 | 28,986,800 | 0 |
| 07-Apr-2026 | 328.00 | 330.00 | 322.00 | 322.00 | 8,331,400 | 0 |
| 06-Apr-2026 | 330.00 | 332.00 | 326.00 | 326.00 | 8,164,500 | 0 |
| 02-Apr-2026 | 330.00 | 334.00 | 328.00 | 330.00 | 5,998,000 | 0 |
| 01-Apr-2026 | 334.00 | 338.00 | 328.00 | 330.00 | 9,364,400 | 0 |
| 31-Mar-2026 | 330.00 | 338.00 | 328.00 | 330.00 | 15,294,600 | 0 |
| 30-Mar-2026 | 328.00 | 332.00 | 324.00 | 328.00 | 16,602,900 | 0 |
| 27-Mar-2026 | 336.00 | 336.00 | 328.00 | 330.00 | 14,662,300 | 0 |
| 26-Mar-2026 | 340.00 | 342.00 | 336.00 | 336.00 | 8,773,300 | 0 |
| 25-Mar-2026 | 340.00 | 340.00 | 336.00 | 340.00 | 11,088,600 | 0 |
| 17-Mar-2026 | 328.00 | 344.00 | 328.00 | 340.00 | 25,826,800 | 0 |
| 16-Mar-2026 | 332.00 | 334.00 | 326.00 | 328.00 | 25,735,000 | 0 |
| 13-Mar-2026 | 336.00 | 338.00 | 330.00 | 332.00 | 16,272,000 | 0 |
| 12-Mar-2026 | 344.00 | 344.00 | 334.00 | 338.00 | 20,246,600 | 0 |
| 11-Mar-2026 | 340.00 | 348.00 | 340.00 | 344.00 | 19,638,100 | 0 |
| 10-Mar-2026 | 334.00 | 342.00 | 334.00 | 340.00 | 14,767,900 | 0 |
| 09-Mar-2026 | 346.00 | 348.00 | 324.00 | 330.00 | 51,089,600 | 0 |
| 06-Mar-2026 | 352.00 | 358.00 | 346.00 | 354.00 | 34,152,500 | 0 |
| 05-Mar-2026 | 356.00 | 362.00 | 352.00 | 352.00 | 28,409,400 | 0 |
| 04-Mar-2026 | 364.00 | 364.00 | 352.00 | 352.00 | 51,029,000 | 0 |
| 03-Mar-2026 | 368.00 | 372.00 | 366.00 | 368.00 | 38,323,100 | 0 |
| 02-Mar-2026 | 366.00 | 376.00 | 366.00 | 368.00 | 38,852,000 | 0 |
| 27-Feb-2026 | 376.00 | 382.00 | 374.00 | 376.00 | 41,257,500 | 0 |
| 26-Feb-2026 | 388.00 | 394.00 | 374.00 | 376.00 | 90,127,700 | 0 |
| 25-Feb-2026 | 386.00 | 390.00 | 384.00 | 388.00 | 14,629,500 | 0 |
| 24-Feb-2026 | 390.00 | 392.00 | 384.00 | 384.00 | 32,505,700 | 0 |
| 23-Feb-2026 | 392.00 | 396.00 | 388.00 | 390.00 | 26,519,100 | 0 |
| 20-Feb-2026 | 396.00 | 398.00 | 388.00 | 390.00 | 28,052,900 | 0 |
| 19-Feb-2026 | 398.00 | 400.00 | 394.00 | 398.00 | 17,310,700 | 0 |
| 18-Feb-2026 | 400.00 | 402.00 | 396.00 | 398.00 | 15,090,500 | 0 |
| 13-Feb-2026 | 396.00 | 400.00 | 394.00 | 398.00 | 15,524,600 | 0 |
| 12-Feb-2026 | 396.00 | 400.00 | 394.00 | 396.00 | 29,742,800 | 0 |
| 11-Feb-2026 | 392.00 | 398.00 | 392.00 | 396.00 | 31,335,200 | 0 |
| 10-Feb-2026 | 390.00 | 394.00 | 388.00 | 392.00 | 15,581,400 | 0 |
| 09-Feb-2026 | 388.00 | 392.00 | 386.00 | 388.00 | 20,646,900 | 0 |
| 06-Feb-2026 | 394.00 | 396.00 | 384.00 | 386.00 | 42,321,000 | 0 |
| 05-Feb-2026 | 394.00 | 402.00 | 394.00 | 398.00 | 40,106,900 | 0 |
| 04-Feb-2026 | 394.00 | 398.00 | 388.00 | 394.00 | 31,632,300 | 0 |
| 03-Feb-2026 | 386.00 | 394.00 | 382.00 | 392.00 | 35,480,400 | 0 |
| 02-Feb-2026 | 398.00 | 400.00 | 384.00 | 384.00 | 39,654,600 | 0 |
| 30-Jan-2026 | 396.00 | 400.00 | 388.00 | 396.00 | 42,199,300 | 0 |
| 29-Jan-2026 | 386.00 | 390.00 | 354.00 | 388.00 | 97,868,000 | 0 |
| 28-Jan-2026 | 396.00 | 400.00 | 376.00 | 386.00 | 95,767,500 | 0 |
| 27-Jan-2026 | 400.00 | 404.00 | 398.00 | 400.00 | 31,129,100 | 0 |
| 26-Jan-2026 | 404.00 | 404.00 | 398.00 | 400.00 | 22,244,700 | 0 |
| 23-Jan-2026 | 400.00 | 404.00 | 396.00 | 402.00 | 35,203,600 | 0 |
| 22-Jan-2026 | 394.00 | 404.00 | 394.00 | 402.00 | 52,655,800 | 0 |
| 21-Jan-2026 | 402.00 | 404.00 | 392.00 | 394.00 | 48,357,900 | 0 |
| 20-Jan-2026 | 402.00 | 408.00 | 400.00 | 402.00 | 39,409,600 | 0 |
| 19-Jan-2026 | 412.00 | 414.00 | 402.00 | 402.00 | 54,341,700 | 0 |
| 15-Jan-2026 | 416.00 | 418.00 | 402.00 | 410.00 | 99,898,600 | 0 |
| 14-Jan-2026 | 398.00 | 422.00 | 396.00 | 412.00 | 157,269,700 | 0 |
| 13-Jan-2026 | 400.00 | 412.00 | 394.00 | 398.00 | 97,826,700 | 0 |
| 12-Jan-2026 | 408.00 | 424.00 | 396.00 | 398.00 | 249,956,100 | 0 |
| 09-Jan-2026 | 384.00 | 404.00 | 380.00 | 404.00 | 141,444,300 | 0 |
| 08-Jan-2026 | 388.00 | 392.00 | 382.00 | 382.00 | 27,810,300 | 0 |
| 07-Jan-2026 | 392.00 | 394.00 | 388.00 | 388.00 | 24,884,500 | 0 |
| 06-Jan-2026 | 386.00 | 394.00 | 386.00 | 392.00 | 38,587,100 | 0 |
| 05-Jan-2026 | 384.00 | 390.00 | 382.00 | 386.00 | 20,759,800 | 0 |
| 02-Jan-2026 | 384.00 | 386.00 | 382.00 | 384.00 | 18,892,700 | 0 |
| 30-Dec-2025 | 390.00 | 390.00 | 380.00 | 382.00 | 25,846,500 | 0 |
| 29-Dec-2025 | 382.00 | 390.00 | 382.00 | 390.00 | 29,583,200 | 0 |
| 24-Dec-2025 | 382.00 | 384.00 | 378.00 | 378.00 | 18,538,200 | 0 |
| 23-Dec-2025 | 382.00 | 386.00 | 380.00 | 382.00 | 15,765,400 | 0 |
| 22-Dec-2025 | 392.00 | 392.00 | 382.00 | 382.00 | 17,571,200 | 0 |
| 19-Dec-2025 | 390.00 | 392.00 | 388.00 | 388.00 | 28,580,900 | 0 |
| 18-Dec-2025 | 386.00 | 392.00 | 384.00 | 386.00 | 27,121,100 | 0 |
| 17-Dec-2025 | 382.00 | 386.00 | 380.00 | 386.00 | 23,336,400 | 0 |
| 16-Dec-2025 | 384.00 | 386.00 | 380.00 | 382.00 | 27,820,200 | 0 |
| 15-Dec-2025 | 370.00 | 386.00 | 366.00 | 384.00 | 55,170,500 | 0 |
| 12-Dec-2025 | 372.00 | 374.00 | 366.00 | 370.00 | 24,151,500 | 0 |
| 11-Dec-2025 | 378.00 | 380.00 | 370.00 | 372.00 | 32,785,400 | 0 |