| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 334.00 | 334.00 | 320.00 | 326.00 | 238,100 | 0 |
| 15-May-2026 | 336.00 | 336.00 | 336.00 | 336.00 | 0 | 0 |
| 14-May-2026 | 336.00 | 336.00 | 336.00 | 336.00 | 0 | 0 |
| 13-May-2026 | 336.00 | 336.00 | 330.00 | 336.00 | 50,100 | 0 |
| 12-May-2026 | 344.00 | 344.00 | 318.00 | 336.00 | 517,700 | 0 |
| 11-May-2026 | 346.00 | 348.00 | 336.00 | 338.00 | 716,600 | 0 |
| 08-May-2026 | 342.00 | 356.00 | 342.00 | 344.00 | 397,400 | 0 |
| 07-May-2026 | 338.00 | 344.00 | 338.00 | 342.00 | 60,800 | 0 |
| 06-May-2026 | 344.00 | 344.00 | 338.00 | 340.00 | 155,900 | 0 |
| 05-May-2026 | 338.00 | 344.00 | 338.00 | 340.00 | 46,300 | 0 |
| 04-May-2026 | 338.00 | 346.00 | 336.00 | 338.00 | 148,400 | 0 |
| 30-Apr-2026 | 340.00 | 340.00 | 336.00 | 338.00 | 146,300 | 0 |
| 29-Apr-2026 | 338.00 | 340.00 | 338.00 | 338.00 | 318,900 | 0 |
| 28-Apr-2026 | 340.00 | 342.00 | 338.00 | 338.00 | 102,400 | 0 |
| 27-Apr-2026 | 340.00 | 346.00 | 338.00 | 342.00 | 310,500 | 0 |
| 24-Apr-2026 | 342.00 | 344.00 | 334.00 | 340.00 | 185,900 | 0 |
| 23-Apr-2026 | 346.00 | 348.00 | 340.00 | 342.00 | 279,800 | 0 |
| 22-Apr-2026 | 340.00 | 344.00 | 338.00 | 344.00 | 213,300 | 0 |
| 21-Apr-2026 | 342.00 | 346.00 | 336.00 | 340.00 | 100,100 | 0 |
| 20-Apr-2026 | 346.00 | 346.00 | 338.00 | 340.00 | 1,102,800 | 0 |
| 17-Apr-2026 | 350.00 | 350.00 | 340.00 | 346.00 | 58,100 | 0 |
| 16-Apr-2026 | 342.00 | 356.00 | 340.00 | 350.00 | 191,800 | 0 |
| 15-Apr-2026 | 340.00 | 346.00 | 340.00 | 340.00 | 82,600 | 0 |
| 14-Apr-2026 | 342.00 | 344.00 | 332.00 | 340.00 | 164,200 | 0 |
| 13-Apr-2026 | 332.00 | 348.00 | 332.00 | 338.00 | 321,600 | 0 |
| 10-Apr-2026 | 344.00 | 348.00 | 338.00 | 338.00 | 142,700 | 0 |
| 09-Apr-2026 | 344.00 | 344.00 | 338.00 | 342.00 | 44,300 | 0 |
| 08-Apr-2026 | 340.00 | 344.00 | 338.00 | 344.00 | 494,100 | 0 |
| 07-Apr-2026 | 346.00 | 346.00 | 332.00 | 336.00 | 153,900 | 0 |
| 06-Apr-2026 | 340.00 | 348.00 | 338.00 | 338.00 | 165,500 | 0 |
| 02-Apr-2026 | 348.00 | 348.00 | 340.00 | 342.00 | 71,800 | 0 |
| 01-Apr-2026 | 350.00 | 350.00 | 340.00 | 342.00 | 150,200 | 0 |
| 31-Mar-2026 | 350.00 | 350.00 | 344.00 | 348.00 | 139,300 | 0 |
| 30-Mar-2026 | 356.00 | 356.00 | 344.00 | 350.00 | 107,900 | 0 |
| 27-Mar-2026 | 354.00 | 356.00 | 348.00 | 354.00 | 35,200 | 0 |
| 26-Mar-2026 | 366.00 | 366.00 | 356.00 | 358.00 | 163,500 | 0 |
| 25-Mar-2026 | 346.00 | 374.00 | 346.00 | 366.00 | 579,400 | 0 |
| 17-Mar-2026 | 370.00 | 370.00 | 346.00 | 358.00 | 105,300 | 0 |
| 16-Mar-2026 | 354.00 | 390.00 | 344.00 | 370.00 | 1,038,600 | 0 |
| 13-Mar-2026 | 348.00 | 354.00 | 342.00 | 352.00 | 140,700 | 0 |
| 12-Mar-2026 | 342.00 | 356.00 | 342.00 | 352.00 | 39,800 | 0 |
| 11-Mar-2026 | 350.00 | 356.00 | 344.00 | 350.00 | 157,200 | 0 |
| 10-Mar-2026 | 354.00 | 354.00 | 350.00 | 352.00 | 274,800 | 0 |
| 09-Mar-2026 | 356.00 | 358.00 | 344.00 | 358.00 | 343,500 | 0 |
| 06-Mar-2026 | 372.00 | 374.00 | 350.00 | 360.00 | 301,600 | 0 |
| 05-Mar-2026 | 376.00 | 378.00 | 366.00 | 372.00 | 340,800 | 0 |
| 04-Mar-2026 | 376.00 | 382.00 | 366.00 | 368.00 | 1,017,900 | 0 |
| 03-Mar-2026 | 376.00 | 378.00 | 370.00 | 376.00 | 1,007,500 | 0 |
| 02-Mar-2026 | 358.00 | 376.00 | 358.00 | 366.00 | 1,394,700 | 0 |
| 27-Feb-2026 | 360.00 | 362.00 | 350.00 | 356.00 | 107,800 | 0 |
| 26-Feb-2026 | 354.00 | 360.00 | 350.00 | 358.00 | 184,000 | 0 |
| 25-Feb-2026 | 366.00 | 376.00 | 350.00 | 354.00 | 345,600 | 0 |
| 24-Feb-2026 | 376.00 | 376.00 | 362.00 | 366.00 | 332,400 | 0 |
| 23-Feb-2026 | 368.00 | 378.00 | 362.00 | 372.00 | 1,082,100 | 0 |
| 20-Feb-2026 | 362.00 | 370.00 | 362.00 | 366.00 | 443,400 | 0 |
| 19-Feb-2026 | 360.00 | 370.00 | 358.00 | 370.00 | 533,300 | 0 |
| 18-Feb-2026 | 356.00 | 362.00 | 344.00 | 358.00 | 447,400 | 0 |
| 13-Feb-2026 | 354.00 | 358.00 | 340.00 | 350.00 | 299,000 | 0 |
| 12-Feb-2026 | 354.00 | 360.00 | 348.00 | 352.00 | 240,700 | 0 |
| 11-Feb-2026 | 356.00 | 358.00 | 350.00 | 352.00 | 144,100 | 0 |
| 10-Feb-2026 | 350.00 | 358.00 | 350.00 | 356.00 | 206,100 | 0 |
| 09-Feb-2026 | 358.00 | 360.00 | 350.00 | 350.00 | 178,900 | 0 |
| 06-Feb-2026 | 358.00 | 364.00 | 350.00 | 358.00 | 357,700 | 0 |
| 05-Feb-2026 | 352.00 | 366.00 | 350.00 | 354.00 | 361,600 | 0 |
| 04-Feb-2026 | 352.00 | 356.00 | 348.00 | 350.00 | 236,800 | 0 |
| 03-Feb-2026 | 342.00 | 350.00 | 340.00 | 350.00 | 512,200 | 0 |
| 02-Feb-2026 | 356.00 | 368.00 | 340.00 | 342.00 | 450,600 | 0 |
| 30-Jan-2026 | 358.00 | 372.00 | 352.00 | 366.00 | 114,100 | 0 |
| 29-Jan-2026 | 360.00 | 380.00 | 340.00 | 358.00 | 785,900 | 0 |
| 28-Jan-2026 | 364.00 | 364.00 | 350.00 | 352.00 | 1,105,600 | 0 |
| 27-Jan-2026 | 368.00 | 368.00 | 360.00 | 364.00 | 269,300 | 0 |
| 26-Jan-2026 | 364.00 | 376.00 | 360.00 | 368.00 | 512,300 | 0 |
| 23-Jan-2026 | 370.00 | 370.00 | 364.00 | 368.00 | 520,200 | 0 |
| 22-Jan-2026 | 366.00 | 378.00 | 362.00 | 370.00 | 860,000 | 0 |
| 21-Jan-2026 | 366.00 | 368.00 | 362.00 | 366.00 | 206,400 | 0 |
| 20-Jan-2026 | 360.00 | 368.00 | 358.00 | 366.00 | 188,300 | 0 |
| 19-Jan-2026 | 364.00 | 364.00 | 356.00 | 360.00 | 1,474,600 | 0 |
| 15-Jan-2026 | 366.00 | 370.00 | 360.00 | 364.00 | 570,400 | 0 |
| 14-Jan-2026 | 376.00 | 376.00 | 362.00 | 366.00 | 1,096,900 | 0 |
| 13-Jan-2026 | 374.00 | 384.00 | 370.00 | 372.00 | 811,600 | 0 |
| 12-Jan-2026 | 384.00 | 384.00 | 362.00 | 372.00 | 1,190,800 | 0 |
| 09-Jan-2026 | 380.00 | 390.00 | 376.00 | 384.00 | 1,188,600 | 0 |
| 08-Jan-2026 | 368.00 | 386.00 | 368.00 | 376.00 | 431,000 | 0 |
| 07-Jan-2026 | 378.00 | 380.00 | 370.00 | 374.00 | 881,600 | 0 |
| 06-Jan-2026 | 386.00 | 390.00 | 376.00 | 380.00 | 2,271,100 | 0 |
| 05-Jan-2026 | 396.00 | 402.00 | 380.00 | 386.00 | 3,252,200 | 0 |
| 02-Jan-2026 | 378.00 | 402.00 | 360.00 | 394.00 | 6,016,900 | 0 |
| 30-Dec-2025 | 368.00 | 368.00 | 352.00 | 360.00 | 615,700 | 0 |
| 29-Dec-2025 | 378.00 | 380.00 | 354.00 | 368.00 | 1,881,200 | 0 |
| 24-Dec-2025 | 356.00 | 356.00 | 340.00 | 348.00 | 548,600 | 0 |
| 23-Dec-2025 | 364.00 | 370.00 | 350.00 | 350.00 | 591,300 | 0 |
| 22-Dec-2025 | 368.00 | 374.00 | 360.00 | 364.00 | 399,700 | 0 |
| 19-Dec-2025 | 368.00 | 374.00 | 360.00 | 368.00 | 1,136,800 | 0 |
| 18-Dec-2025 | 378.00 | 378.00 | 364.00 | 368.00 | 809,000 | 0 |
| 17-Dec-2025 | 366.00 | 378.00 | 356.00 | 376.00 | 1,922,600 | 0 |
| 16-Dec-2025 | 344.00 | 368.00 | 344.00 | 366.00 | 2,311,400 | 0 |
| 15-Dec-2025 | 346.00 | 350.00 | 342.00 | 344.00 | 308,700 | 0 |
| 12-Dec-2025 | 340.00 | 346.00 | 340.00 | 346.00 | 435,200 | 0 |
| 11-Dec-2025 | 346.00 | 346.00 | 336.00 | 340.00 | 321,300 | 0 |
| 10-Dec-2025 | 342.00 | 346.00 | 340.00 | 346.00 | 487,100 | 0 |