| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 312.00 | 316.00 | 300.00 | 308.00 | 1,548,600 | 0 |
| 15-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 14-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 13-May-2026 | 298.00 | 320.00 | 296.00 | 302.00 | 2,388,500 | 0 |
| 12-May-2026 | 300.00 | 300.00 | 296.00 | 298.00 | 449,400 | 0 |
| 11-May-2026 | 296.00 | 300.00 | 296.00 | 300.00 | 490,400 | 0 |
| 08-May-2026 | 300.00 | 300.00 | 296.00 | 296.00 | 599,100 | 0 |
| 07-May-2026 | 302.00 | 302.00 | 298.00 | 298.00 | 383,100 | 0 |
| 06-May-2026 | 302.00 | 304.00 | 296.00 | 302.00 | 578,800 | 0 |
| 05-May-2026 | 300.00 | 304.00 | 296.00 | 302.00 | 807,300 | 0 |
| 04-May-2026 | 296.00 | 332.00 | 294.00 | 300.00 | 4,401,100 | 0 |
| 30-Apr-2026 | 292.00 | 296.00 | 286.00 | 288.00 | 827,800 | 0 |
| 29-Apr-2026 | 288.00 | 298.00 | 286.00 | 292.00 | 837,300 | 0 |
| 28-Apr-2026 | 292.00 | 296.00 | 288.00 | 288.00 | 559,200 | 0 |
| 27-Apr-2026 | 294.00 | 300.00 | 292.00 | 292.00 | 266,600 | 0 |
| 24-Apr-2026 | 296.00 | 300.00 | 292.00 | 294.00 | 250,800 | 0 |
| 23-Apr-2026 | 292.00 | 302.00 | 292.00 | 294.00 | 649,900 | 0 |
| 22-Apr-2026 | 294.00 | 294.00 | 290.00 | 292.00 | 781,900 | 0 |
| 21-Apr-2026 | 296.00 | 296.00 | 292.00 | 294.00 | 256,800 | 0 |
| 20-Apr-2026 | 302.00 | 302.00 | 292.00 | 296.00 | 324,500 | 0 |
| 17-Apr-2026 | 300.00 | 306.00 | 292.00 | 292.00 | 740,800 | 0 |
| 16-Apr-2026 | 296.00 | 304.00 | 292.00 | 298.00 | 715,600 | 0 |
| 15-Apr-2026 | 292.00 | 300.00 | 290.00 | 292.00 | 716,100 | 0 |
| 14-Apr-2026 | 290.00 | 292.00 | 288.00 | 292.00 | 1,026,100 | 0 |
| 13-Apr-2026 | 288.00 | 296.00 | 286.00 | 290.00 | 510,900 | 0 |
| 10-Apr-2026 | 292.00 | 294.00 | 288.00 | 290.00 | 337,300 | 0 |
| 09-Apr-2026 | 294.00 | 294.00 | 288.00 | 292.00 | 818,400 | 0 |
| 08-Apr-2026 | 290.00 | 294.00 | 284.00 | 288.00 | 403,500 | 0 |
| 07-Apr-2026 | 292.00 | 292.00 | 282.00 | 282.00 | 373,000 | 0 |
| 06-Apr-2026 | 284.00 | 290.00 | 280.00 | 284.00 | 395,600 | 0 |
| 02-Apr-2026 | 288.00 | 290.00 | 282.00 | 282.00 | 330,600 | 0 |
| 01-Apr-2026 | 288.00 | 290.00 | 286.00 | 290.00 | 643,000 | 0 |
| 31-Mar-2026 | 288.00 | 292.00 | 284.00 | 288.00 | 449,100 | 0 |
| 30-Mar-2026 | 294.00 | 294.00 | 284.00 | 288.00 | 613,900 | 0 |
| 27-Mar-2026 | 296.00 | 298.00 | 286.00 | 294.00 | 370,800 | 0 |
| 26-Mar-2026 | 294.00 | 298.00 | 290.00 | 294.00 | 505,200 | 0 |
| 25-Mar-2026 | 290.00 | 304.00 | 290.00 | 298.00 | 1,076,100 | 0 |
| 17-Mar-2026 | 304.00 | 304.00 | 294.00 | 296.00 | 445,200 | 0 |
| 16-Mar-2026 | 298.00 | 300.00 | 286.00 | 298.00 | 1,778,400 | 0 |
| 13-Mar-2026 | 306.00 | 306.00 | 294.00 | 298.00 | 405,500 | 0 |
| 12-Mar-2026 | 306.00 | 308.00 | 300.00 | 300.00 | 187,900 | 0 |
| 11-Mar-2026 | 304.00 | 320.00 | 298.00 | 304.00 | 370,600 | 0 |
| 10-Mar-2026 | 302.00 | 304.00 | 296.00 | 302.00 | 412,100 | 0 |
| 09-Mar-2026 | 300.00 | 306.00 | 286.00 | 294.00 | 1,496,000 | 0 |
| 06-Mar-2026 | 308.00 | 308.00 | 300.00 | 302.00 | 1,543,800 | 0 |
| 05-Mar-2026 | 302.00 | 312.00 | 302.00 | 310.00 | 349,900 | 0 |
| 04-Mar-2026 | 314.00 | 314.00 | 298.00 | 302.00 | 3,542,100 | 0 |
| 03-Mar-2026 | 318.00 | 320.00 | 310.00 | 312.00 | 706,700 | 0 |
| 02-Mar-2026 | 302.00 | 336.00 | 302.00 | 316.00 | 3,124,000 | 0 |
| 27-Feb-2026 | 318.00 | 320.00 | 304.00 | 316.00 | 1,047,500 | 0 |
| 26-Feb-2026 | 324.00 | 324.00 | 312.00 | 316.00 | 2,415,500 | 0 |
| 25-Feb-2026 | 330.00 | 330.00 | 318.00 | 322.00 | 1,912,100 | 0 |
| 24-Feb-2026 | 340.00 | 348.00 | 322.00 | 322.00 | 5,268,200 | 0 |
| 23-Feb-2026 | 330.00 | 350.00 | 328.00 | 340.00 | 3,928,700 | 0 |
| 20-Feb-2026 | 340.00 | 340.00 | 330.00 | 334.00 | 2,630,100 | 0 |
| 19-Feb-2026 | 330.00 | 342.00 | 322.00 | 328.00 | 4,050,000 | 0 |
| 18-Feb-2026 | 318.00 | 340.00 | 316.00 | 326.00 | 2,649,300 | 0 |
| 13-Feb-2026 | 324.00 | 324.00 | 312.00 | 318.00 | 2,293,400 | 0 |
| 12-Feb-2026 | 332.00 | 332.00 | 316.00 | 320.00 | 1,747,800 | 0 |
| 11-Feb-2026 | 322.00 | 340.00 | 322.00 | 330.00 | 3,335,400 | 0 |
| 10-Feb-2026 | 298.00 | 340.00 | 298.00 | 322.00 | 3,953,000 | 0 |
| 09-Feb-2026 | 300.00 | 300.00 | 290.00 | 298.00 | 323,600 | 0 |
| 06-Feb-2026 | 308.00 | 312.00 | 298.00 | 300.00 | 557,800 | 0 |
| 05-Feb-2026 | 308.00 | 312.00 | 302.00 | 308.00 | 431,400 | 0 |
| 04-Feb-2026 | 298.00 | 310.00 | 298.00 | 308.00 | 2,866,600 | 0 |
| 03-Feb-2026 | 296.00 | 302.00 | 290.00 | 298.00 | 2,146,300 | 0 |
| 02-Feb-2026 | 298.00 | 306.00 | 286.00 | 294.00 | 1,264,700 | 0 |
| 30-Jan-2026 | 284.00 | 300.00 | 284.00 | 298.00 | 989,000 | 0 |
| 29-Jan-2026 | 296.00 | 330.00 | 260.00 | 290.00 | 6,924,100 | 0 |
| 28-Jan-2026 | 314.00 | 318.00 | 282.00 | 300.00 | 4,392,100 | 0 |
| 27-Jan-2026 | 322.00 | 328.00 | 318.00 | 320.00 | 1,510,700 | 0 |
| 26-Jan-2026 | 330.00 | 332.00 | 322.00 | 322.00 | 1,342,300 | 0 |
| 23-Jan-2026 | 338.00 | 338.00 | 322.00 | 330.00 | 1,423,300 | 0 |
| 22-Jan-2026 | 326.00 | 340.00 | 320.00 | 332.00 | 3,220,500 | 0 |
| 21-Jan-2026 | 340.00 | 340.00 | 320.00 | 326.00 | 5,082,800 | 0 |
| 20-Jan-2026 | 344.00 | 348.00 | 338.00 | 338.00 | 1,412,100 | 0 |
| 19-Jan-2026 | 344.00 | 350.00 | 342.00 | 342.00 | 1,802,800 | 0 |
| 15-Jan-2026 | 342.00 | 352.00 | 338.00 | 344.00 | 2,877,800 | 0 |
| 14-Jan-2026 | 346.00 | 350.00 | 340.00 | 342.00 | 3,231,000 | 0 |
| 13-Jan-2026 | 338.00 | 360.00 | 338.00 | 346.00 | 3,246,600 | 0 |
| 12-Jan-2026 | 340.00 | 358.00 | 330.00 | 338.00 | 7,502,600 | 0 |
| 09-Jan-2026 | 332.00 | 338.00 | 322.00 | 332.00 | 2,034,200 | 0 |
| 08-Jan-2026 | 346.00 | 348.00 | 328.00 | 332.00 | 1,962,400 | 0 |
| 07-Jan-2026 | 338.00 | 352.00 | 334.00 | 342.00 | 7,533,200 | 0 |
| 06-Jan-2026 | 340.00 | 342.00 | 320.00 | 336.00 | 4,509,500 | 0 |
| 05-Jan-2026 | 304.00 | 348.00 | 300.00 | 338.00 | 18,950,200 | 0 |
| 02-Jan-2026 | 294.00 | 296.00 | 284.00 | 290.00 | 1,877,800 | 0 |
| 30-Dec-2025 | 290.00 | 306.00 | 280.00 | 292.00 | 3,826,700 | 0 |
| 29-Dec-2025 | 286.00 | 296.00 | 282.00 | 288.00 | 3,138,400 | 0 |
| 24-Dec-2025 | 278.00 | 296.00 | 272.00 | 280.00 | 3,117,500 | 0 |
| 23-Dec-2025 | 290.00 | 290.00 | 276.00 | 278.00 | 2,634,200 | 0 |
| 22-Dec-2025 | 300.00 | 300.00 | 272.00 | 290.00 | 8,257,600 | 0 |
| 19-Dec-2025 | 308.00 | 324.00 | 290.00 | 300.00 | 12,872,500 | 0 |
| 18-Dec-2025 | 362.00 | 372.00 | 308.00 | 308.00 | 28,371,200 | 0 |
| 17-Dec-2025 | 310.00 | 362.00 | 310.00 | 358.00 | 73,258,900 | 0 |
| 16-Dec-2025 | 272.00 | 316.00 | 262.00 | 290.00 | 21,484,300 | 0 |
| 15-Dec-2025 | 260.00 | 276.00 | 260.00 | 264.00 | 3,701,500 | 0 |
| 12-Dec-2025 | 266.00 | 266.00 | 252.00 | 258.00 | 3,782,600 | 0 |
| 11-Dec-2025 | 266.00 | 266.00 | 254.00 | 266.00 | 2,778,700 | 0 |
| 10-Dec-2025 | 276.00 | 276.00 | 260.00 | 266.00 | 3,563,800 | 0 |