| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 525.00 | 525.00 | 492.00 | 500.00 | 558,500 | 0 |
| 15-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 14-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 13-May-2026 | 530.00 | 550.00 | 505.00 | 510.00 | 457,500 | 0 |
| 12-May-2026 | 530.00 | 585.00 | 525.00 | 530.00 | 1,485,400 | 0 |
| 11-May-2026 | 515.00 | 535.00 | 482.00 | 525.00 | 432,200 | 0 |
| 08-May-2026 | 540.00 | 550.00 | 510.00 | 515.00 | 421,300 | 0 |
| 07-May-2026 | 540.00 | 560.00 | 525.00 | 535.00 | 506,400 | 0 |
| 06-May-2026 | 520.00 | 635.00 | 510.00 | 540.00 | 4,994,100 | 0 |
| 05-May-2026 | 540.00 | 540.00 | 505.00 | 510.00 | 184,800 | 0 |
| 04-May-2026 | 555.00 | 560.00 | 496.00 | 535.00 | 264,000 | 0 |
| 30-Apr-2026 | 565.00 | 570.00 | 510.00 | 550.00 | 432,200 | 0 |
| 29-Apr-2026 | 575.00 | 575.00 | 560.00 | 565.00 | 135,700 | 0 |
| 28-Apr-2026 | 570.00 | 590.00 | 550.00 | 575.00 | 465,700 | 0 |
| 27-Apr-2026 | 550.00 | 590.00 | 500.00 | 565.00 | 806,500 | 0 |
| 24-Apr-2026 | 595.00 | 620.00 | 545.00 | 565.00 | 1,938,600 | 0 |
| 23-Apr-2026 | 605.00 | 690.00 | 565.00 | 595.00 | 6,524,000 | 0 |
| 22-Apr-2026 | 530.00 | 620.00 | 525.00 | 595.00 | 7,592,300 | 0 |
| 21-Apr-2026 | 510.00 | 570.00 | 482.00 | 530.00 | 5,517,500 | 0 |
| 20-Apr-2026 | 456.00 | 560.00 | 428.00 | 510.00 | 10,856,600 | 0 |
| 17-Apr-2026 | 478.00 | 482.00 | 410.00 | 456.00 | 1,426,200 | 0 |
| 16-Apr-2026 | 500.00 | 510.00 | 472.00 | 478.00 | 1,214,600 | 0 |
| 15-Apr-2026 | 482.00 | 530.00 | 458.00 | 482.00 | 3,667,700 | 0 |
| 14-Apr-2026 | 600.00 | 665.00 | 482.00 | 482.00 | 16,421,600 | 0 |
| 13-Apr-2026 | 565.00 | 565.00 | 454.00 | 565.00 | 11,283,600 | 0 |
| 10-Apr-2026 | 454.00 | 454.00 | 454.00 | 454.00 | 10,416,400 | 0 |
| 09-Apr-2026 | 364.00 | 364.00 | 364.00 | 364.00 | 549,900 | 0 |
| 08-Apr-2026 | 246.00 | 292.00 | 232.00 | 292.00 | 1,434,400 | 0 |
| 07-Apr-2026 | 226.00 | 282.00 | 202.00 | 234.00 | 867,100 | 0 |
| 06-Apr-2026 | 218.00 | 228.00 | 189.00 | 226.00 | 473,600 | 0 |
| 02-Apr-2026 | 230.00 | 236.00 | 218.00 | 220.00 | 156,800 | 0 |
| 01-Apr-2026 | 244.00 | 250.00 | 222.00 | 230.00 | 382,900 | 0 |
| 31-Mar-2026 | 264.00 | 272.00 | 228.00 | 234.00 | 3,769,900 | 0 |
| 30-Mar-2026 | 264.00 | 274.00 | 260.00 | 266.00 | 223,200 | 0 |
| 27-Mar-2026 | 268.00 | 270.00 | 256.00 | 270.00 | 16,800 | 0 |
| 26-Mar-2026 | 260.00 | 264.00 | 256.00 | 264.00 | 24,300 | 0 |
| 25-Mar-2026 | 258.00 | 268.00 | 236.00 | 258.00 | 36,700 | 0 |
| 17-Mar-2026 | 252.00 | 266.00 | 240.00 | 254.00 | 29,900 | 0 |
| 16-Mar-2026 | 266.00 | 266.00 | 234.00 | 254.00 | 67,700 | 0 |
| 13-Mar-2026 | 274.00 | 300.00 | 244.00 | 268.00 | 670,000 | 0 |
| 12-Mar-2026 | 274.00 | 288.00 | 264.00 | 286.00 | 35,800 | 0 |
| 11-Mar-2026 | 282.00 | 300.00 | 272.00 | 274.00 | 146,200 | 0 |
| 10-Mar-2026 | 282.00 | 282.00 | 236.00 | 278.00 | 160,200 | 0 |
| 09-Mar-2026 | 292.00 | 294.00 | 272.00 | 276.00 | 849,000 | 0 |
| 06-Mar-2026 | 346.00 | 346.00 | 314.00 | 318.00 | 189,700 | 0 |
| 05-Mar-2026 | 320.00 | 348.00 | 320.00 | 346.00 | 284,900 | 0 |
| 04-Mar-2026 | 364.00 | 368.00 | 314.00 | 348.00 | 193,600 | 0 |
| 03-Mar-2026 | 378.00 | 380.00 | 350.00 | 368.00 | 302,500 | 0 |
| 02-Mar-2026 | 398.00 | 398.00 | 364.00 | 380.00 | 457,000 | 0 |
| 27-Feb-2026 | 408.00 | 408.00 | 388.00 | 406.00 | 205,100 | 0 |
| 26-Feb-2026 | 418.00 | 418.00 | 400.00 | 400.00 | 123,400 | 0 |
| 25-Feb-2026 | 410.00 | 430.00 | 400.00 | 404.00 | 148,400 | 0 |
| 24-Feb-2026 | 422.00 | 432.00 | 400.00 | 418.00 | 235,700 | 0 |
| 23-Feb-2026 | 420.00 | 446.00 | 416.00 | 422.00 | 273,000 | 0 |
| 20-Feb-2026 | 444.00 | 446.00 | 420.00 | 420.00 | 365,600 | 0 |
| 19-Feb-2026 | 440.00 | 460.00 | 424.00 | 436.00 | 1,594,900 | 0 |
| 18-Feb-2026 | 500.00 | 520.00 | 414.00 | 438.00 | 3,445,400 | 0 |
| 13-Feb-2026 | 396.00 | 474.00 | 368.00 | 474.00 | 3,196,800 | 0 |
| 12-Feb-2026 | 388.00 | 390.00 | 372.00 | 380.00 | 167,100 | 0 |
| 11-Feb-2026 | 396.00 | 400.00 | 374.00 | 388.00 | 413,900 | 0 |
| 10-Feb-2026 | 360.00 | 402.00 | 356.00 | 390.00 | 654,500 | 0 |
| 09-Feb-2026 | 372.00 | 372.00 | 350.00 | 360.00 | 457,400 | 0 |
| 06-Feb-2026 | 370.00 | 410.00 | 342.00 | 368.00 | 772,300 | 0 |
| 05-Feb-2026 | 388.00 | 400.00 | 382.00 | 390.00 | 421,300 | 0 |
| 04-Feb-2026 | 394.00 | 438.00 | 388.00 | 388.00 | 523,400 | 0 |
| 03-Feb-2026 | 424.00 | 424.00 | 362.00 | 394.00 | 1,340,600 | 0 |
| 02-Feb-2026 | 500.00 | 500.00 | 424.00 | 424.00 | 795,600 | 0 |
| 30-Jan-2026 | 565.00 | 565.00 | 498.00 | 498.00 | 348,600 | 0 |
| 29-Jan-2026 | 476.00 | 535.00 | 414.00 | 535.00 | 1,602,600 | 0 |
| 28-Jan-2026 | 560.00 | 560.00 | 476.00 | 486.00 | 1,799,200 | 0 |
| 27-Jan-2026 | 555.00 | 580.00 | 545.00 | 560.00 | 428,200 | 0 |
| 26-Jan-2026 | 565.00 | 590.00 | 560.00 | 560.00 | 716,800 | 0 |
| 23-Jan-2026 | 595.00 | 605.00 | 550.00 | 565.00 | 1,406,700 | 0 |
| 22-Jan-2026 | 580.00 | 605.00 | 570.00 | 595.00 | 956,000 | 0 |
| 21-Jan-2026 | 605.00 | 610.00 | 565.00 | 580.00 | 1,114,800 | 0 |
| 20-Jan-2026 | 565.00 | 605.00 | 565.00 | 595.00 | 2,773,500 | 0 |
| 19-Jan-2026 | 545.00 | 565.00 | 545.00 | 560.00 | 1,618,900 | 0 |
| 15-Jan-2026 | 545.00 | 560.00 | 545.00 | 545.00 | 317,900 | 0 |
| 14-Jan-2026 | 555.00 | 565.00 | 540.00 | 545.00 | 708,500 | 0 |
| 13-Jan-2026 | 545.00 | 570.00 | 530.00 | 550.00 | 302,200 | 0 |
| 12-Jan-2026 | 565.00 | 575.00 | 535.00 | 545.00 | 1,162,900 | 0 |
| 09-Jan-2026 | 560.00 | 575.00 | 555.00 | 560.00 | 432,300 | 0 |
| 08-Jan-2026 | 560.00 | 585.00 | 555.00 | 560.00 | 943,700 | 0 |
| 07-Jan-2026 | 610.00 | 610.00 | 510.00 | 560.00 | 1,801,800 | 0 |
| 06-Jan-2026 | 600.00 | 610.00 | 565.00 | 600.00 | 2,649,100 | 0 |
| 05-Jan-2026 | 565.00 | 585.00 | 555.00 | 580.00 | 1,068,700 | 0 |
| 02-Jan-2026 | 540.00 | 570.00 | 535.00 | 565.00 | 440,900 | 0 |
| 30-Dec-2025 | 550.00 | 555.00 | 530.00 | 535.00 | 269,500 | 0 |
| 29-Dec-2025 | 530.00 | 560.00 | 500.00 | 545.00 | 643,000 | 0 |
| 24-Dec-2025 | 540.00 | 570.00 | 525.00 | 535.00 | 680,400 | 0 |
| 23-Dec-2025 | 570.00 | 570.00 | 520.00 | 525.00 | 665,000 | 0 |
| 22-Dec-2025 | 505.00 | 600.00 | 500.00 | 565.00 | 1,355,400 | 0 |
| 19-Dec-2025 | 575.00 | 580.00 | 505.00 | 505.00 | 684,400 | 0 |
| 18-Dec-2025 | 600.00 | 600.00 | 560.00 | 565.00 | 642,100 | 0 |
| 17-Dec-2025 | 590.00 | 600.00 | 575.00 | 585.00 | 491,400 | 0 |
| 16-Dec-2025 | 580.00 | 605.00 | 575.00 | 585.00 | 1,425,100 | 0 |
| 15-Dec-2025 | 605.00 | 605.00 | 580.00 | 585.00 | 800,900 | 0 |
| 12-Dec-2025 | 585.00 | 610.00 | 585.00 | 605.00 | 1,794,000 | 0 |
| 11-Dec-2025 | 605.00 | 605.00 | 575.00 | 585.00 | 1,459,100 | 0 |
| 10-Dec-2025 | 600.00 | 630.00 | 580.00 | 590.00 | 4,174,000 | 0 |