| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 418.00 | 450.00 | 402.00 | 408.00 | 10,397,800 | 0 |
| 15-May-2026 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 14-May-2026 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 13-May-2026 | 420.00 | 434.00 | 406.00 | 412.00 | 5,272,600 | 0 |
| 12-May-2026 | 482.00 | 500.00 | 410.00 | 410.00 | 14,594,900 | 0 |
| 11-May-2026 | 525.00 | 615.00 | 470.00 | 482.00 | 98,483,800 | 0 |
| 08-May-2026 | 410.00 | 510.00 | 410.00 | 510.00 | 53,408,100 | 0 |
| 07-May-2026 | 396.00 | 408.00 | 390.00 | 408.00 | 601,500 | 0 |
| 06-May-2026 | 390.00 | 398.00 | 386.00 | 394.00 | 886,400 | 0 |
| 05-May-2026 | 386.00 | 392.00 | 378.00 | 390.00 | 919,800 | 0 |
| 04-May-2026 | 392.00 | 392.00 | 382.00 | 388.00 | 1,124,600 | 0 |
| 30-Apr-2026 | 390.00 | 390.00 | 384.00 | 386.00 | 626,200 | 0 |
| 29-Apr-2026 | 390.00 | 396.00 | 386.00 | 392.00 | 1,074,200 | 0 |
| 28-Apr-2026 | 404.00 | 404.00 | 388.00 | 392.00 | 1,146,900 | 0 |
| 27-Apr-2026 | 396.00 | 402.00 | 390.00 | 394.00 | 678,900 | 0 |
| 24-Apr-2026 | 402.00 | 402.00 | 390.00 | 396.00 | 1,249,300 | 0 |
| 23-Apr-2026 | 406.00 | 406.00 | 396.00 | 402.00 | 432,900 | 0 |
| 22-Apr-2026 | 398.00 | 408.00 | 394.00 | 402.00 | 1,287,400 | 0 |
| 21-Apr-2026 | 404.00 | 404.00 | 396.00 | 396.00 | 857,700 | 0 |
| 20-Apr-2026 | 400.00 | 406.00 | 398.00 | 400.00 | 948,000 | 0 |
| 17-Apr-2026 | 402.00 | 404.00 | 398.00 | 400.00 | 1,056,800 | 0 |
| 16-Apr-2026 | 402.00 | 404.00 | 396.00 | 398.00 | 928,100 | 0 |
| 15-Apr-2026 | 400.00 | 404.00 | 394.00 | 394.00 | 935,700 | 0 |
| 14-Apr-2026 | 398.00 | 400.00 | 394.00 | 400.00 | 980,600 | 0 |
| 13-Apr-2026 | 394.00 | 410.00 | 394.00 | 394.00 | 1,104,300 | 0 |
| 10-Apr-2026 | 390.00 | 414.00 | 390.00 | 394.00 | 1,146,600 | 0 |
| 09-Apr-2026 | 394.00 | 396.00 | 388.00 | 390.00 | 493,800 | 0 |
| 08-Apr-2026 | 390.00 | 394.00 | 384.00 | 392.00 | 1,331,700 | 0 |
| 07-Apr-2026 | 394.00 | 394.00 | 388.00 | 390.00 | 333,500 | 0 |
| 06-Apr-2026 | 382.00 | 392.00 | 380.00 | 388.00 | 1,004,000 | 0 |
| 02-Apr-2026 | 386.00 | 392.00 | 382.00 | 382.00 | 210,700 | 0 |
| 01-Apr-2026 | 386.00 | 400.00 | 378.00 | 388.00 | 2,340,000 | 0 |
| 31-Mar-2026 | 390.00 | 392.00 | 384.00 | 384.00 | 896,300 | 0 |
| 30-Mar-2026 | 380.00 | 392.00 | 380.00 | 392.00 | 759,700 | 0 |
| 27-Mar-2026 | 386.00 | 390.00 | 382.00 | 382.00 | 687,500 | 0 |
| 26-Mar-2026 | 384.00 | 392.00 | 382.00 | 386.00 | 900,900 | 0 |
| 25-Mar-2026 | 384.00 | 388.00 | 378.00 | 384.00 | 819,800 | 0 |
| 17-Mar-2026 | 376.00 | 384.00 | 370.00 | 384.00 | 1,519,200 | 0 |
| 16-Mar-2026 | 384.00 | 384.00 | 374.00 | 382.00 | 702,600 | 0 |
| 13-Mar-2026 | 388.00 | 388.00 | 374.00 | 384.00 | 957,100 | 0 |
| 12-Mar-2026 | 396.00 | 396.00 | 382.00 | 390.00 | 351,100 | 0 |
| 11-Mar-2026 | 388.00 | 400.00 | 382.00 | 398.00 | 1,113,000 | 0 |
| 10-Mar-2026 | 376.00 | 392.00 | 368.00 | 386.00 | 1,736,500 | 0 |
| 09-Mar-2026 | 388.00 | 388.00 | 376.00 | 376.00 | 971,300 | 0 |
| 06-Mar-2026 | 396.00 | 398.00 | 390.00 | 392.00 | 780,700 | 0 |
| 05-Mar-2026 | 394.00 | 396.00 | 388.00 | 394.00 | 551,900 | 0 |
| 04-Mar-2026 | 402.00 | 410.00 | 386.00 | 394.00 | 1,507,900 | 0 |
| 03-Mar-2026 | 402.00 | 402.00 | 396.00 | 400.00 | 785,400 | 0 |
| 02-Mar-2026 | 410.00 | 410.00 | 402.00 | 402.00 | 649,800 | 0 |
| 27-Feb-2026 | 414.00 | 416.00 | 410.00 | 414.00 | 413,300 | 0 |
| 26-Feb-2026 | 420.00 | 420.00 | 414.00 | 414.00 | 475,700 | 0 |
| 25-Feb-2026 | 418.00 | 420.00 | 414.00 | 416.00 | 198,300 | 0 |
| 24-Feb-2026 | 422.00 | 422.00 | 412.00 | 416.00 | 846,200 | 0 |
| 23-Feb-2026 | 418.00 | 424.00 | 414.00 | 422.00 | 811,700 | 0 |
| 20-Feb-2026 | 414.00 | 450.00 | 410.00 | 418.00 | 3,768,100 | 0 |
| 19-Feb-2026 | 412.00 | 414.00 | 408.00 | 410.00 | 550,200 | 0 |
| 18-Feb-2026 | 412.00 | 420.00 | 408.00 | 412.00 | 853,300 | 0 |
| 13-Feb-2026 | 412.00 | 418.00 | 406.00 | 412.00 | 784,900 | 0 |
| 12-Feb-2026 | 408.00 | 418.00 | 404.00 | 410.00 | 1,313,400 | 0 |
| 11-Feb-2026 | 408.00 | 416.00 | 404.00 | 406.00 | 799,300 | 0 |
| 10-Feb-2026 | 404.00 | 410.00 | 402.00 | 402.00 | 505,600 | 0 |
| 09-Feb-2026 | 400.00 | 410.00 | 400.00 | 404.00 | 693,700 | 0 |
| 06-Feb-2026 | 412.00 | 412.00 | 386.00 | 404.00 | 950,900 | 0 |
| 05-Feb-2026 | 422.00 | 422.00 | 412.00 | 412.00 | 119,600 | 0 |
| 04-Feb-2026 | 412.00 | 424.00 | 408.00 | 412.00 | 907,600 | 0 |
| 03-Feb-2026 | 392.00 | 414.00 | 390.00 | 410.00 | 1,329,900 | 0 |
| 02-Feb-2026 | 412.00 | 412.00 | 390.00 | 398.00 | 1,260,300 | 0 |
| 30-Jan-2026 | 404.00 | 418.00 | 400.00 | 410.00 | 1,631,500 | 0 |
| 29-Jan-2026 | 410.00 | 410.00 | 352.00 | 398.00 | 1,446,300 | 0 |
| 28-Jan-2026 | 426.00 | 426.00 | 404.00 | 408.00 | 925,500 | 0 |
| 27-Jan-2026 | 426.00 | 430.00 | 418.00 | 426.00 | 1,020,900 | 0 |
| 26-Jan-2026 | 426.00 | 430.00 | 422.00 | 422.00 | 852,300 | 0 |
| 23-Jan-2026 | 426.00 | 430.00 | 420.00 | 424.00 | 1,606,000 | 0 |
| 22-Jan-2026 | 432.00 | 446.00 | 426.00 | 426.00 | 1,575,500 | 0 |
| 21-Jan-2026 | 436.00 | 440.00 | 430.00 | 432.00 | 1,002,500 | 0 |
| 20-Jan-2026 | 436.00 | 450.00 | 432.00 | 434.00 | 1,937,000 | 0 |
| 19-Jan-2026 | 434.00 | 438.00 | 430.00 | 434.00 | 1,478,000 | 0 |
| 15-Jan-2026 | 434.00 | 438.00 | 428.00 | 434.00 | 1,406,600 | 0 |
| 14-Jan-2026 | 434.00 | 460.00 | 428.00 | 432.00 | 27,330,200 | 0 |
| 13-Jan-2026 | 430.00 | 448.00 | 422.00 | 432.00 | 3,019,300 | 0 |
| 12-Jan-2026 | 438.00 | 458.00 | 424.00 | 430.00 | 6,969,000 | 0 |
| 09-Jan-2026 | 436.00 | 442.00 | 432.00 | 436.00 | 2,354,100 | 0 |
| 08-Jan-2026 | 430.00 | 452.00 | 426.00 | 436.00 | 5,747,700 | 0 |
| 07-Jan-2026 | 432.00 | 432.00 | 424.00 | 424.00 | 1,005,100 | 0 |
| 06-Jan-2026 | 432.00 | 434.00 | 422.00 | 428.00 | 1,151,000 | 0 |
| 05-Jan-2026 | 428.00 | 432.00 | 424.00 | 428.00 | 841,000 | 0 |
| 02-Jan-2026 | 426.00 | 430.00 | 418.00 | 428.00 | 1,236,200 | 0 |
| 30-Dec-2025 | 424.00 | 434.00 | 422.00 | 424.00 | 959,500 | 0 |
| 29-Dec-2025 | 414.00 | 424.00 | 410.00 | 418.00 | 862,100 | 0 |
| 24-Dec-2025 | 426.00 | 428.00 | 400.00 | 414.00 | 1,861,300 | 0 |
| 23-Dec-2025 | 434.00 | 436.00 | 424.00 | 428.00 | 1,394,700 | 0 |
| 22-Dec-2025 | 444.00 | 450.00 | 434.00 | 434.00 | 1,699,000 | 0 |
| 19-Dec-2025 | 456.00 | 456.00 | 442.00 | 444.00 | 1,457,400 | 0 |
| 18-Dec-2025 | 450.00 | 460.00 | 442.00 | 450.00 | 2,708,400 | 0 |
| 17-Dec-2025 | 452.00 | 452.00 | 436.00 | 446.00 | 1,384,900 | 0 |
| 16-Dec-2025 | 458.00 | 458.00 | 446.00 | 446.00 | 1,111,300 | 0 |
| 15-Dec-2025 | 442.00 | 462.00 | 434.00 | 456.00 | 3,145,500 | 0 |
| 12-Dec-2025 | 442.00 | 442.00 | 434.00 | 440.00 | 674,500 | 0 |
| 11-Dec-2025 | 444.00 | 444.00 | 434.00 | 442.00 | 1,922,100 | 0 |
| 10-Dec-2025 | 450.00 | 450.00 | 438.00 | 444.00 | 921,700 | 0 |