| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 298.00 | 302.00 | 292.00 | 298.00 | 829,800 | 0 |
| 15-May-2026 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 14-May-2026 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 13-May-2026 | 298.00 | 300.00 | 296.00 | 300.00 | 236,700 | 0 |
| 12-May-2026 | 298.00 | 306.00 | 294.00 | 298.00 | 414,200 | 0 |
| 11-May-2026 | 302.00 | 310.00 | 296.00 | 298.00 | 655,400 | 0 |
| 08-May-2026 | 310.00 | 316.00 | 302.00 | 302.00 | 1,801,400 | 0 |
| 07-May-2026 | 304.00 | 314.00 | 304.00 | 310.00 | 1,515,100 | 0 |
| 06-May-2026 | 296.00 | 306.00 | 294.00 | 306.00 | 635,000 | 0 |
| 05-May-2026 | 298.00 | 300.00 | 290.00 | 298.00 | 406,600 | 0 |
| 04-May-2026 | 304.00 | 304.00 | 292.00 | 298.00 | 888,600 | 0 |
| 30-Apr-2026 | 308.00 | 308.00 | 298.00 | 304.00 | 421,200 | 0 |
| 29-Apr-2026 | 304.00 | 304.00 | 298.00 | 304.00 | 213,100 | 0 |
| 28-Apr-2026 | 306.00 | 312.00 | 302.00 | 304.00 | 483,600 | 0 |
| 27-Apr-2026 | 310.00 | 310.00 | 300.00 | 306.00 | 538,800 | 0 |
| 24-Apr-2026 | 314.00 | 314.00 | 296.00 | 302.00 | 3,994,300 | 0 |
| 23-Apr-2026 | 306.00 | 328.00 | 302.00 | 314.00 | 7,218,200 | 0 |
| 22-Apr-2026 | 310.00 | 312.00 | 304.00 | 306.00 | 878,900 | 0 |
| 21-Apr-2026 | 304.00 | 314.00 | 302.00 | 310.00 | 657,100 | 0 |
| 20-Apr-2026 | 314.00 | 318.00 | 312.00 | 312.00 | 534,000 | 0 |
| 17-Apr-2026 | 314.00 | 318.00 | 308.00 | 314.00 | 695,700 | 0 |
| 16-Apr-2026 | 316.00 | 318.00 | 308.00 | 312.00 | 953,800 | 0 |
| 15-Apr-2026 | 298.00 | 324.00 | 298.00 | 310.00 | 4,012,600 | 0 |
| 14-Apr-2026 | 294.00 | 298.00 | 292.00 | 296.00 | 1,505,900 | 0 |
| 13-Apr-2026 | 296.00 | 300.00 | 290.00 | 292.00 | 2,090,100 | 0 |
| 10-Apr-2026 | 290.00 | 298.00 | 290.00 | 296.00 | 1,376,000 | 0 |
| 09-Apr-2026 | 296.00 | 298.00 | 288.00 | 290.00 | 1,022,300 | 0 |
| 08-Apr-2026 | 294.00 | 300.00 | 286.00 | 294.00 | 3,583,400 | 0 |
| 07-Apr-2026 | 298.00 | 298.00 | 292.00 | 292.00 | 334,400 | 0 |
| 06-Apr-2026 | 294.00 | 300.00 | 294.00 | 298.00 | 539,000 | 0 |
| 02-Apr-2026 | 310.00 | 310.00 | 296.00 | 300.00 | 398,100 | 0 |
| 01-Apr-2026 | 302.00 | 310.00 | 300.00 | 300.00 | 393,800 | 0 |
| 31-Mar-2026 | 304.00 | 310.00 | 300.00 | 300.00 | 448,200 | 0 |
| 30-Mar-2026 | 306.00 | 306.00 | 298.00 | 302.00 | 927,900 | 0 |
| 27-Mar-2026 | 310.00 | 312.00 | 306.00 | 306.00 | 170,300 | 0 |
| 26-Mar-2026 | 310.00 | 314.00 | 308.00 | 310.00 | 156,800 | 0 |
| 25-Mar-2026 | 312.00 | 316.00 | 304.00 | 310.00 | 859,800 | 0 |
| 17-Mar-2026 | 312.00 | 316.00 | 304.00 | 306.00 | 1,473,000 | 0 |
| 16-Mar-2026 | 300.00 | 336.00 | 298.00 | 306.00 | 1,717,200 | 0 |
| 13-Mar-2026 | 310.00 | 310.00 | 298.00 | 300.00 | 1,568,100 | 0 |
| 12-Mar-2026 | 308.00 | 312.00 | 298.00 | 304.00 | 912,600 | 0 |
| 11-Mar-2026 | 326.00 | 338.00 | 300.00 | 308.00 | 8,669,900 | 0 |
| 10-Mar-2026 | 310.00 | 324.00 | 300.00 | 324.00 | 15,527,200 | 0 |
| 09-Mar-2026 | 320.00 | 320.00 | 298.00 | 310.00 | 5,284,300 | 0 |
| 06-Mar-2026 | 344.00 | 344.00 | 330.00 | 332.00 | 866,900 | 0 |
| 05-Mar-2026 | 332.00 | 352.00 | 332.00 | 344.00 | 2,388,000 | 0 |
| 04-Mar-2026 | 334.00 | 336.00 | 324.00 | 332.00 | 1,820,100 | 0 |
| 03-Mar-2026 | 322.00 | 344.00 | 322.00 | 334.00 | 2,400,100 | 0 |
| 02-Mar-2026 | 360.00 | 368.00 | 322.00 | 322.00 | 7,514,700 | 0 |
| 27-Feb-2026 | 362.00 | 376.00 | 356.00 | 368.00 | 2,472,700 | 0 |
| 26-Feb-2026 | 376.00 | 380.00 | 358.00 | 364.00 | 3,701,200 | 0 |
| 25-Feb-2026 | 368.00 | 378.00 | 366.00 | 370.00 | 3,189,900 | 0 |
| 24-Feb-2026 | 376.00 | 380.00 | 364.00 | 368.00 | 4,811,600 | 0 |
| 23-Feb-2026 | 388.00 | 388.00 | 372.00 | 376.00 | 7,937,700 | 0 |
| 20-Feb-2026 | 400.00 | 418.00 | 374.00 | 388.00 | 23,097,500 | 0 |
| 19-Feb-2026 | 384.00 | 422.00 | 370.00 | 388.00 | 23,435,200 | 0 |
| 18-Feb-2026 | 344.00 | 408.00 | 344.00 | 374.00 | 19,260,700 | 0 |
| 13-Feb-2026 | 338.00 | 346.00 | 336.00 | 342.00 | 1,266,200 | 0 |
| 12-Feb-2026 | 340.00 | 340.00 | 336.00 | 336.00 | 606,000 | 0 |
| 11-Feb-2026 | 340.00 | 344.00 | 338.00 | 338.00 | 713,300 | 0 |
| 10-Feb-2026 | 332.00 | 342.00 | 330.00 | 338.00 | 1,213,600 | 0 |
| 09-Feb-2026 | 334.00 | 336.00 | 314.00 | 330.00 | 2,715,300 | 0 |
| 06-Feb-2026 | 340.00 | 342.00 | 330.00 | 332.00 | 6,900,000 | 0 |
| 05-Feb-2026 | 342.00 | 346.00 | 338.00 | 342.00 | 1,228,200 | 0 |
| 04-Feb-2026 | 352.00 | 354.00 | 332.00 | 342.00 | 1,469,600 | 0 |
| 03-Feb-2026 | 330.00 | 356.00 | 324.00 | 346.00 | 1,913,500 | 0 |
| 02-Feb-2026 | 350.00 | 350.00 | 326.00 | 330.00 | 4,283,000 | 0 |
| 30-Jan-2026 | 336.00 | 358.00 | 332.00 | 352.00 | 8,403,600 | 0 |
| 29-Jan-2026 | 328.00 | 346.00 | 300.00 | 332.00 | 8,618,400 | 0 |
| 28-Jan-2026 | 350.00 | 352.00 | 310.00 | 330.00 | 10,732,100 | 0 |
| 27-Jan-2026 | 352.00 | 358.00 | 348.00 | 352.00 | 3,229,400 | 0 |
| 26-Jan-2026 | 360.00 | 362.00 | 352.00 | 354.00 | 2,639,300 | 0 |
| 23-Jan-2026 | 360.00 | 362.00 | 352.00 | 360.00 | 1,836,500 | 0 |
| 22-Jan-2026 | 356.00 | 362.00 | 352.00 | 360.00 | 2,117,600 | 0 |
| 21-Jan-2026 | 356.00 | 364.00 | 352.00 | 356.00 | 3,443,900 | 0 |
| 20-Jan-2026 | 364.00 | 372.00 | 364.00 | 366.00 | 1,815,500 | 0 |
| 19-Jan-2026 | 362.00 | 364.00 | 358.00 | 362.00 | 1,852,700 | 0 |
| 15-Jan-2026 | 356.00 | 368.00 | 356.00 | 362.00 | 2,314,200 | 0 |
| 14-Jan-2026 | 364.00 | 370.00 | 352.00 | 366.00 | 1,937,500 | 0 |
| 13-Jan-2026 | 370.00 | 376.00 | 356.00 | 364.00 | 5,781,100 | 0 |
| 12-Jan-2026 | 378.00 | 382.00 | 364.00 | 370.00 | 5,379,000 | 0 |
| 09-Jan-2026 | 372.00 | 378.00 | 364.00 | 376.00 | 1,450,500 | 0 |
| 08-Jan-2026 | 382.00 | 382.00 | 370.00 | 372.00 | 2,937,300 | 0 |
| 07-Jan-2026 | 378.00 | 382.00 | 376.00 | 376.00 | 1,601,500 | 0 |
| 06-Jan-2026 | 384.00 | 384.00 | 374.00 | 378.00 | 3,992,600 | 0 |
| 05-Jan-2026 | 380.00 | 386.00 | 378.00 | 382.00 | 2,991,200 | 0 |
| 02-Jan-2026 | 378.00 | 392.00 | 376.00 | 378.00 | 1,341,100 | 0 |
| 30-Dec-2025 | 390.00 | 400.00 | 372.00 | 378.00 | 3,426,400 | 0 |
| 29-Dec-2025 | 352.00 | 402.00 | 346.00 | 386.00 | 16,001,500 | 0 |
| 24-Dec-2025 | 352.00 | 358.00 | 350.00 | 350.00 | 1,609,300 | 0 |
| 23-Dec-2025 | 362.00 | 362.00 | 348.00 | 352.00 | 4,488,900 | 0 |
| 22-Dec-2025 | 368.00 | 370.00 | 352.00 | 362.00 | 4,797,700 | 0 |
| 19-Dec-2025 | 372.00 | 374.00 | 368.00 | 368.00 | 2,050,000 | 0 |
| 18-Dec-2025 | 374.00 | 378.00 | 370.00 | 372.00 | 1,802,800 | 0 |
| 17-Dec-2025 | 376.00 | 380.00 | 374.00 | 374.00 | 2,548,600 | 0 |
| 16-Dec-2025 | 380.00 | 386.00 | 376.00 | 376.00 | 1,569,300 | 0 |
| 15-Dec-2025 | 392.00 | 392.00 | 370.00 | 378.00 | 3,584,400 | 0 |
| 12-Dec-2025 | 392.00 | 410.00 | 380.00 | 388.00 | 7,077,500 | 0 |
| 11-Dec-2025 | 374.00 | 406.00 | 370.00 | 380.00 | 16,721,900 | 0 |
| 10-Dec-2025 | 382.00 | 382.00 | 370.00 | 374.00 | 4,930,000 | 0 |