| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 398.00 | 398.00 | 380.00 | 390.00 | 4,859,100 | 0 |
| 15-May-2026 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 14-May-2026 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 13-May-2026 | 406.00 | 406.00 | 394.00 | 396.00 | 949,900 | 0 |
| 12-May-2026 | 406.00 | 408.00 | 402.00 | 402.00 | 417,800 | 0 |
| 11-May-2026 | 406.00 | 410.00 | 406.00 | 406.00 | 1,687,500 | 0 |
| 08-May-2026 | 400.00 | 408.00 | 398.00 | 402.00 | 2,113,200 | 0 |
| 07-May-2026 | 398.00 | 406.00 | 394.00 | 400.00 | 489,200 | 0 |
| 06-May-2026 | 400.00 | 404.00 | 396.00 | 396.00 | 722,400 | 0 |
| 05-May-2026 | 396.00 | 402.00 | 396.00 | 400.00 | 545,300 | 0 |
| 04-May-2026 | 402.00 | 406.00 | 396.00 | 396.00 | 2,299,900 | 0 |
| 30-Apr-2026 | 404.00 | 416.00 | 396.00 | 402.00 | 5,978,000 | 0 |
| 29-Apr-2026 | 400.00 | 410.00 | 398.00 | 404.00 | 475,300 | 0 |
| 28-Apr-2026 | 402.00 | 404.00 | 396.00 | 398.00 | 198,300 | 0 |
| 27-Apr-2026 | 400.00 | 406.00 | 390.00 | 402.00 | 1,256,600 | 0 |
| 24-Apr-2026 | 404.00 | 406.00 | 394.00 | 400.00 | 1,314,400 | 0 |
| 23-Apr-2026 | 404.00 | 404.00 | 400.00 | 400.00 | 1,754,400 | 0 |
| 22-Apr-2026 | 398.00 | 406.00 | 398.00 | 404.00 | 380,400 | 0 |
| 21-Apr-2026 | 408.00 | 408.00 | 394.00 | 398.00 | 4,785,400 | 0 |
| 20-Apr-2026 | 410.00 | 412.00 | 404.00 | 408.00 | 424,100 | 0 |
| 17-Apr-2026 | 408.00 | 410.00 | 406.00 | 410.00 | 3,806,800 | 0 |
| 16-Apr-2026 | 404.00 | 408.00 | 402.00 | 408.00 | 5,954,900 | 0 |
| 15-Apr-2026 | 404.00 | 406.00 | 400.00 | 406.00 | 4,899,800 | 0 |
| 14-Apr-2026 | 406.00 | 408.00 | 398.00 | 406.00 | 2,923,300 | 0 |
| 13-Apr-2026 | 402.00 | 408.00 | 396.00 | 404.00 | 759,100 | 0 |
| 10-Apr-2026 | 406.00 | 410.00 | 398.00 | 402.00 | 1,126,800 | 0 |
| 09-Apr-2026 | 404.00 | 404.00 | 400.00 | 402.00 | 110,800 | 0 |
| 08-Apr-2026 | 406.00 | 408.00 | 396.00 | 404.00 | 1,249,100 | 0 |
| 07-Apr-2026 | 404.00 | 410.00 | 400.00 | 402.00 | 84,300 | 0 |
| 06-Apr-2026 | 406.00 | 410.00 | 396.00 | 400.00 | 555,400 | 0 |
| 02-Apr-2026 | 420.00 | 420.00 | 392.00 | 410.00 | 2,169,200 | 0 |
| 01-Apr-2026 | 418.00 | 424.00 | 414.00 | 420.00 | 1,782,100 | 0 |
| 31-Mar-2026 | 414.00 | 420.00 | 408.00 | 412.00 | 388,000 | 0 |
| 30-Mar-2026 | 414.00 | 414.00 | 408.00 | 412.00 | 66,400 | 0 |
| 27-Mar-2026 | 420.00 | 420.00 | 404.00 | 414.00 | 452,400 | 0 |
| 26-Mar-2026 | 418.00 | 420.00 | 416.00 | 420.00 | 132,200 | 0 |
| 25-Mar-2026 | 410.00 | 418.00 | 408.00 | 418.00 | 393,500 | 0 |
| 17-Mar-2026 | 410.00 | 412.00 | 398.00 | 410.00 | 3,111,000 | 0 |
| 16-Mar-2026 | 408.00 | 412.00 | 400.00 | 410.00 | 234,400 | 0 |
| 13-Mar-2026 | 410.00 | 414.00 | 408.00 | 408.00 | 215,100 | 0 |
| 12-Mar-2026 | 414.00 | 414.00 | 410.00 | 410.00 | 394,800 | 0 |
| 11-Mar-2026 | 410.00 | 414.00 | 400.00 | 410.00 | 845,300 | 0 |
| 10-Mar-2026 | 410.00 | 414.00 | 410.00 | 410.00 | 131,100 | 0 |
| 09-Mar-2026 | 418.00 | 418.00 | 400.00 | 412.00 | 1,332,800 | 0 |
| 06-Mar-2026 | 422.00 | 422.00 | 416.00 | 422.00 | 1,174,700 | 0 |
| 05-Mar-2026 | 418.00 | 422.00 | 418.00 | 420.00 | 557,600 | 0 |
| 04-Mar-2026 | 420.00 | 428.00 | 410.00 | 418.00 | 3,692,600 | 0 |
| 03-Mar-2026 | 440.00 | 450.00 | 438.00 | 448.00 | 1,126,800 | 0 |
| 02-Mar-2026 | 438.00 | 448.00 | 436.00 | 440.00 | 1,406,000 | 0 |
| 27-Feb-2026 | 448.00 | 452.00 | 446.00 | 450.00 | 440,000 | 0 |
| 26-Feb-2026 | 458.00 | 458.00 | 442.00 | 448.00 | 1,064,000 | 0 |
| 25-Feb-2026 | 442.00 | 458.00 | 442.00 | 458.00 | 3,029,700 | 0 |
| 24-Feb-2026 | 444.00 | 444.00 | 438.00 | 442.00 | 231,700 | 0 |
| 23-Feb-2026 | 444.00 | 444.00 | 436.00 | 444.00 | 831,600 | 0 |
| 20-Feb-2026 | 442.00 | 446.00 | 438.00 | 444.00 | 432,200 | 0 |
| 19-Feb-2026 | 442.00 | 446.00 | 440.00 | 444.00 | 2,110,200 | 0 |
| 18-Feb-2026 | 438.00 | 442.00 | 436.00 | 442.00 | 1,201,000 | 0 |
| 13-Feb-2026 | 432.00 | 438.00 | 430.00 | 438.00 | 768,900 | 0 |
| 12-Feb-2026 | 434.00 | 434.00 | 430.00 | 432.00 | 122,200 | 0 |
| 11-Feb-2026 | 430.00 | 436.00 | 430.00 | 434.00 | 608,700 | 0 |
| 10-Feb-2026 | 424.00 | 430.00 | 422.00 | 430.00 | 312,900 | 0 |
| 09-Feb-2026 | 430.00 | 432.00 | 424.00 | 428.00 | 403,900 | 0 |
| 06-Feb-2026 | 434.00 | 434.00 | 426.00 | 430.00 | 375,500 | 0 |
| 05-Feb-2026 | 430.00 | 436.00 | 426.00 | 434.00 | 1,094,500 | 0 |
| 04-Feb-2026 | 428.00 | 430.00 | 424.00 | 430.00 | 908,900 | 0 |
| 03-Feb-2026 | 426.00 | 428.00 | 424.00 | 428.00 | 334,900 | 0 |
| 02-Feb-2026 | 428.00 | 430.00 | 422.00 | 426.00 | 650,500 | 0 |
| 30-Jan-2026 | 424.00 | 430.00 | 420.00 | 428.00 | 621,500 | 0 |
| 29-Jan-2026 | 420.00 | 424.00 | 398.00 | 424.00 | 4,787,100 | 0 |
| 28-Jan-2026 | 434.00 | 434.00 | 416.00 | 418.00 | 3,589,800 | 0 |
| 27-Jan-2026 | 428.00 | 434.00 | 422.00 | 434.00 | 1,085,900 | 0 |
| 26-Jan-2026 | 436.00 | 440.00 | 424.00 | 430.00 | 2,418,600 | 0 |
| 23-Jan-2026 | 436.00 | 440.00 | 430.00 | 436.00 | 1,161,000 | 0 |
| 22-Jan-2026 | 436.00 | 442.00 | 434.00 | 438.00 | 1,476,600 | 0 |
| 21-Jan-2026 | 442.00 | 442.00 | 432.00 | 434.00 | 2,917,200 | 0 |
| 20-Jan-2026 | 444.00 | 446.00 | 438.00 | 440.00 | 4,581,200 | 0 |
| 19-Jan-2026 | 448.00 | 448.00 | 440.00 | 444.00 | 2,259,100 | 0 |
| 15-Jan-2026 | 434.00 | 448.00 | 434.00 | 440.00 | 5,421,400 | 0 |
| 14-Jan-2026 | 432.00 | 436.00 | 428.00 | 434.00 | 909,800 | 0 |
| 13-Jan-2026 | 430.00 | 432.00 | 428.00 | 430.00 | 761,100 | 0 |
| 12-Jan-2026 | 430.00 | 438.00 | 426.00 | 430.00 | 985,100 | 0 |
| 09-Jan-2026 | 428.00 | 430.00 | 424.00 | 426.00 | 10,810,400 | 0 |
| 08-Jan-2026 | 430.00 | 432.00 | 426.00 | 426.00 | 507,200 | 0 |
| 07-Jan-2026 | 432.00 | 434.00 | 424.00 | 430.00 | 848,100 | 0 |
| 06-Jan-2026 | 428.00 | 432.00 | 424.00 | 428.00 | 899,200 | 0 |
| 05-Jan-2026 | 426.00 | 428.00 | 422.00 | 428.00 | 951,900 | 0 |
| 02-Jan-2026 | 424.00 | 426.00 | 420.00 | 426.00 | 381,200 | 0 |
| 30-Dec-2025 | 422.00 | 426.00 | 420.00 | 420.00 | 277,700 | 0 |
| 29-Dec-2025 | 424.00 | 426.00 | 418.00 | 422.00 | 507,000 | 0 |
| 24-Dec-2025 | 416.00 | 424.00 | 416.00 | 424.00 | 255,700 | 0 |
| 23-Dec-2025 | 420.00 | 420.00 | 416.00 | 416.00 | 912,700 | 0 |
| 22-Dec-2025 | 420.00 | 424.00 | 418.00 | 418.00 | 708,100 | 0 |
| 19-Dec-2025 | 422.00 | 422.00 | 418.00 | 420.00 | 6,405,700 | 0 |
| 18-Dec-2025 | 428.00 | 430.00 | 418.00 | 420.00 | 1,573,200 | 0 |
| 17-Dec-2025 | 434.00 | 434.00 | 426.00 | 426.00 | 458,800 | 0 |
| 16-Dec-2025 | 426.00 | 430.00 | 420.00 | 426.00 | 2,038,400 | 0 |
| 15-Dec-2025 | 424.00 | 428.00 | 422.00 | 424.00 | 2,631,400 | 0 |
| 12-Dec-2025 | 426.00 | 428.00 | 424.00 | 424.00 | 494,000 | 0 |
| 11-Dec-2025 | 428.00 | 430.00 | 424.00 | 426.00 | 1,859,600 | 0 |
| 10-Dec-2025 | 434.00 | 434.00 | 424.00 | 428.00 | 3,624,800 | 0 |