| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 296.00 | 296.00 | 278.00 | 282.00 | 23,811,200 | 0 |
| 15-May-2026 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 14-May-2026 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 13-May-2026 | 292.00 | 306.00 | 292.00 | 298.00 | 9,480,200 | 0 |
| 12-May-2026 | 306.00 | 306.00 | 296.00 | 300.00 | 22,195,000 | 0 |
| 11-May-2026 | 304.00 | 310.00 | 296.00 | 306.00 | 17,951,600 | 0 |
| 08-May-2026 | 320.00 | 320.00 | 304.00 | 304.00 | 30,234,500 | 0 |
| 07-May-2026 | 306.00 | 324.00 | 300.00 | 322.00 | 44,594,200 | 0 |
| 06-May-2026 | 304.00 | 308.00 | 300.00 | 300.00 | 9,911,100 | 0 |
| 05-May-2026 | 302.00 | 308.00 | 296.00 | 302.00 | 13,964,100 | 0 |
| 04-May-2026 | 308.00 | 312.00 | 300.00 | 302.00 | 13,422,400 | 0 |
| 30-Apr-2026 | 318.00 | 320.00 | 302.00 | 306.00 | 19,582,500 | 0 |
| 29-Apr-2026 | 308.00 | 322.00 | 304.00 | 316.00 | 25,965,700 | 0 |
| 28-Apr-2026 | 308.00 | 310.00 | 300.00 | 306.00 | 12,191,600 | 0 |
| 27-Apr-2026 | 306.00 | 312.00 | 302.00 | 304.00 | 8,968,100 | 0 |
| 24-Apr-2026 | 330.00 | 330.00 | 302.00 | 304.00 | 39,845,600 | 0 |
| 23-Apr-2026 | 340.00 | 342.00 | 330.00 | 330.00 | 17,922,200 | 0 |
| 22-Apr-2026 | 334.00 | 346.00 | 330.00 | 338.00 | 22,190,800 | 0 |
| 21-Apr-2026 | 328.00 | 332.00 | 322.00 | 330.00 | 9,543,300 | 0 |
| 20-Apr-2026 | 336.00 | 340.00 | 326.00 | 328.00 | 16,832,600 | 0 |
| 17-Apr-2026 | 334.00 | 342.00 | 334.00 | 340.00 | 19,564,200 | 0 |
| 16-Apr-2026 | 338.00 | 352.00 | 332.00 | 334.00 | 23,820,000 | 0 |
| 15-Apr-2026 | 340.00 | 346.00 | 328.00 | 332.00 | 24,164,300 | 0 |
| 14-Apr-2026 | 336.00 | 350.00 | 332.00 | 336.00 | 31,495,300 | 0 |
| 13-Apr-2026 | 320.00 | 334.00 | 318.00 | 332.00 | 24,082,400 | 0 |
| 10-Apr-2026 | 320.00 | 330.00 | 320.00 | 326.00 | 19,853,800 | 0 |
| 09-Apr-2026 | 330.00 | 330.00 | 312.00 | 318.00 | 44,286,500 | 0 |
| 08-Apr-2026 | 304.00 | 332.00 | 304.00 | 332.00 | 64,349,200 | 0 |
| 07-Apr-2026 | 308.00 | 308.00 | 292.00 | 294.00 | 22,464,000 | 0 |
| 06-Apr-2026 | 304.00 | 314.00 | 286.00 | 308.00 | 33,252,200 | 0 |
| 02-Apr-2026 | 306.00 | 310.00 | 300.00 | 304.00 | 24,469,900 | 0 |
| 01-Apr-2026 | 290.00 | 312.00 | 290.00 | 308.00 | 64,477,300 | 0 |
| 31-Mar-2026 | 282.00 | 294.00 | 282.00 | 282.00 | 28,103,800 | 0 |
| 30-Mar-2026 | 290.00 | 290.00 | 276.00 | 282.00 | 21,562,400 | 0 |
| 27-Mar-2026 | 292.00 | 298.00 | 290.00 | 292.00 | 8,644,700 | 0 |
| 26-Mar-2026 | 300.00 | 302.00 | 294.00 | 298.00 | 12,553,300 | 0 |
| 25-Mar-2026 | 288.00 | 300.00 | 288.00 | 298.00 | 27,000,600 | 0 |
| 17-Mar-2026 | 276.00 | 298.00 | 276.00 | 288.00 | 48,816,100 | 0 |
| 16-Mar-2026 | 276.00 | 280.00 | 264.00 | 276.00 | 22,212,300 | 0 |
| 13-Mar-2026 | 288.00 | 288.00 | 278.00 | 280.00 | 20,679,100 | 0 |
| 12-Mar-2026 | 292.00 | 294.00 | 280.00 | 288.00 | 17,665,700 | 0 |
| 11-Mar-2026 | 302.00 | 306.00 | 292.00 | 294.00 | 22,841,600 | 0 |
| 10-Mar-2026 | 294.00 | 302.00 | 286.00 | 298.00 | 32,721,200 | 0 |
| 09-Mar-2026 | 294.00 | 296.00 | 276.00 | 290.00 | 45,181,800 | 0 |
| 06-Mar-2026 | 318.00 | 318.00 | 304.00 | 308.00 | 30,769,500 | 0 |
| 05-Mar-2026 | 320.00 | 330.00 | 316.00 | 320.00 | 21,840,200 | 0 |
| 04-Mar-2026 | 334.00 | 334.00 | 310.00 | 314.00 | 69,709,800 | 0 |
| 03-Mar-2026 | 340.00 | 348.00 | 332.00 | 338.00 | 40,367,900 | 0 |
| 02-Mar-2026 | 360.00 | 360.00 | 340.00 | 340.00 | 103,141,900 | 0 |
| 27-Feb-2026 | 362.00 | 376.00 | 358.00 | 372.00 | 29,783,100 | 0 |
| 26-Feb-2026 | 378.00 | 380.00 | 364.00 | 366.00 | 36,082,400 | 0 |
| 25-Feb-2026 | 380.00 | 382.00 | 370.00 | 376.00 | 32,081,300 | 0 |
| 24-Feb-2026 | 392.00 | 392.00 | 374.00 | 376.00 | 47,657,300 | 0 |
| 23-Feb-2026 | 384.00 | 394.00 | 384.00 | 390.00 | 26,430,500 | 0 |
| 20-Feb-2026 | 388.00 | 392.00 | 380.00 | 384.00 | 23,881,300 | 0 |
| 19-Feb-2026 | 396.00 | 400.00 | 386.00 | 388.00 | 54,787,200 | 0 |
| 18-Feb-2026 | 376.00 | 392.00 | 374.00 | 392.00 | 52,477,500 | 0 |
| 13-Feb-2026 | 370.00 | 378.00 | 368.00 | 374.00 | 25,890,700 | 0 |
| 12-Feb-2026 | 388.00 | 388.00 | 356.00 | 376.00 | 86,444,400 | 0 |
| 11-Feb-2026 | 382.00 | 386.00 | 374.00 | 384.00 | 50,650,200 | 0 |
| 10-Feb-2026 | 362.00 | 378.00 | 362.00 | 378.00 | 37,087,100 | 0 |
| 09-Feb-2026 | 370.00 | 376.00 | 356.00 | 362.00 | 77,414,200 | 0 |
| 06-Feb-2026 | 374.00 | 380.00 | 366.00 | 370.00 | 51,757,000 | 0 |
| 05-Feb-2026 | 392.00 | 406.00 | 382.00 | 384.00 | 82,296,500 | 0 |
| 04-Feb-2026 | 384.00 | 394.00 | 378.00 | 390.00 | 38,264,400 | 0 |
| 03-Feb-2026 | 364.00 | 386.00 | 348.00 | 384.00 | 59,192,400 | 0 |
| 02-Feb-2026 | 400.00 | 400.00 | 354.00 | 362.00 | 81,624,400 | 0 |
| 30-Jan-2026 | 396.00 | 416.00 | 388.00 | 392.00 | 96,965,200 | 0 |
| 29-Jan-2026 | 402.00 | 404.00 | 340.00 | 392.00 | 138,412,100 | 0 |
| 28-Jan-2026 | 420.00 | 424.00 | 384.00 | 400.00 | 115,465,900 | 0 |
| 27-Jan-2026 | 428.00 | 438.00 | 406.00 | 428.00 | 84,619,900 | 0 |
| 26-Jan-2026 | 440.00 | 456.00 | 428.00 | 428.00 | 74,666,700 | 0 |
| 23-Jan-2026 | 464.00 | 468.00 | 432.00 | 440.00 | 120,781,100 | 0 |
| 22-Jan-2026 | 476.00 | 482.00 | 462.00 | 462.00 | 87,535,900 | 0 |
| 21-Jan-2026 | 484.00 | 486.00 | 472.00 | 472.00 | 99,225,700 | 0 |
| 20-Jan-2026 | 520.00 | 525.00 | 488.00 | 488.00 | 146,523,800 | 0 |
| 19-Jan-2026 | 505.00 | 530.00 | 486.00 | 505.00 | 294,451,100 | 0 |
| 15-Jan-2026 | 476.00 | 505.00 | 476.00 | 500.00 | 234,356,900 | 0 |
| 14-Jan-2026 | 470.00 | 488.00 | 468.00 | 474.00 | 77,593,100 | 0 |
| 13-Jan-2026 | 472.00 | 480.00 | 466.00 | 470.00 | 70,478,600 | 0 |
| 12-Jan-2026 | 482.00 | 490.00 | 466.00 | 472.00 | 164,067,000 | 0 |
| 09-Jan-2026 | 490.00 | 496.00 | 482.00 | 482.00 | 80,064,200 | 0 |
| 08-Jan-2026 | 520.00 | 530.00 | 484.00 | 488.00 | 154,343,800 | 0 |
| 07-Jan-2026 | 505.00 | 520.00 | 500.00 | 500.00 | 105,412,100 | 0 |
| 06-Jan-2026 | 525.00 | 545.00 | 500.00 | 500.00 | 300,894,200 | 0 |
| 05-Jan-2026 | 480.00 | 515.00 | 470.00 | 515.00 | 237,297,600 | 0 |
| 02-Jan-2026 | 480.00 | 490.00 | 472.00 | 480.00 | 83,069,800 | 0 |
| 30-Dec-2025 | 470.00 | 505.00 | 470.00 | 480.00 | 203,701,800 | 0 |
| 29-Dec-2025 | 456.00 | 474.00 | 456.00 | 470.00 | 80,632,000 | 0 |
| 24-Dec-2025 | 474.00 | 478.00 | 456.00 | 456.00 | 107,141,100 | 0 |
| 23-Dec-2025 | 472.00 | 496.00 | 472.00 | 474.00 | 162,863,500 | 0 |
| 22-Dec-2025 | 484.00 | 494.00 | 468.00 | 472.00 | 190,159,500 | 0 |
| 19-Dec-2025 | 515.00 | 525.00 | 472.00 | 482.00 | 308,915,900 | 0 |
| 18-Dec-2025 | 520.00 | 575.00 | 510.00 | 515.00 | 248,737,400 | 0 |
| 17-Dec-2025 | 605.00 | 610.00 | 540.00 | 540.00 | 491,692,100 | 0 |
| 16-Dec-2025 | 565.00 | 615.00 | 520.00 | 590.00 | 853,956,800 | 0 |
| 15-Dec-2025 | 510.00 | 575.00 | 500.00 | 565.00 | 1,402,119,400 | 0 |
| 12-Dec-2025 | 484.00 | 498.00 | 470.00 | 470.00 | 267,957,900 | 0 |
| 11-Dec-2025 | 470.00 | 525.00 | 460.00 | 468.00 | 657,149,900 | 0 |
| 10-Dec-2025 | 434.00 | 472.00 | 428.00 | 460.00 | 357,506,500 | 0 |