| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 348.00 | 348.00 | 342.00 | 344.00 | 40,400 | 0 |
| 15-May-2026 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 14-May-2026 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 13-May-2026 | 352.00 | 356.00 | 342.00 | 350.00 | 59,700 | 0 |
| 12-May-2026 | 344.00 | 358.00 | 340.00 | 352.00 | 530,100 | 0 |
| 11-May-2026 | 336.00 | 344.00 | 334.00 | 344.00 | 17,500 | 0 |
| 08-May-2026 | 346.00 | 346.00 | 332.00 | 336.00 | 2,200 | 0 |
| 07-May-2026 | 344.00 | 344.00 | 330.00 | 344.00 | 1,200 | 0 |
| 06-May-2026 | 340.00 | 344.00 | 332.00 | 344.00 | 18,200 | 0 |
| 05-May-2026 | 338.00 | 350.00 | 338.00 | 340.00 | 16,600 | 0 |
| 04-May-2026 | 348.00 | 348.00 | 332.00 | 336.00 | 59,300 | 0 |
| 30-Apr-2026 | 346.00 | 346.00 | 330.00 | 340.00 | 6,200 | 0 |
| 29-Apr-2026 | 330.00 | 350.00 | 330.00 | 346.00 | 4,500 | 0 |
| 28-Apr-2026 | 352.00 | 352.00 | 330.00 | 330.00 | 4,700 | 0 |
| 27-Apr-2026 | 340.00 | 350.00 | 340.00 | 344.00 | 29,000 | 0 |
| 24-Apr-2026 | 338.00 | 346.00 | 332.00 | 340.00 | 4,800 | 0 |
| 23-Apr-2026 | 346.00 | 346.00 | 336.00 | 346.00 | 7,300 | 0 |
| 22-Apr-2026 | 340.00 | 352.00 | 340.00 | 348.00 | 3,100 | 0 |
| 21-Apr-2026 | 352.00 | 358.00 | 330.00 | 348.00 | 52,700 | 0 |
| 20-Apr-2026 | 342.00 | 350.00 | 342.00 | 342.00 | 6,500 | 0 |
| 17-Apr-2026 | 340.00 | 340.00 | 330.00 | 336.00 | 22,600 | 0 |
| 16-Apr-2026 | 338.00 | 340.00 | 338.00 | 338.00 | 5,600 | 0 |
| 15-Apr-2026 | 336.00 | 338.00 | 330.00 | 338.00 | 42,700 | 0 |
| 14-Apr-2026 | 338.00 | 356.00 | 332.00 | 340.00 | 44,100 | 0 |
| 13-Apr-2026 | 324.00 | 358.00 | 322.00 | 340.00 | 161,000 | 0 |
| 10-Apr-2026 | 334.00 | 334.00 | 324.00 | 326.00 | 6,000 | 0 |
| 09-Apr-2026 | 334.00 | 334.00 | 324.00 | 324.00 | 7,300 | 0 |
| 08-Apr-2026 | 338.00 | 338.00 | 324.00 | 328.00 | 100,900 | 0 |
| 07-Apr-2026 | 344.00 | 344.00 | 318.00 | 328.00 | 79,800 | 0 |
| 06-Apr-2026 | 330.00 | 338.00 | 324.00 | 326.00 | 7,500 | 0 |
| 02-Apr-2026 | 340.00 | 340.00 | 328.00 | 330.00 | 6,000 | 0 |
| 01-Apr-2026 | 330.00 | 352.00 | 330.00 | 338.00 | 44,000 | 0 |
| 31-Mar-2026 | 342.00 | 368.00 | 328.00 | 330.00 | 68,300 | 0 |
| 30-Mar-2026 | 348.00 | 348.00 | 324.00 | 328.00 | 22,900 | 0 |
| 27-Mar-2026 | 342.00 | 360.00 | 310.00 | 324.00 | 4,700 | 0 |
| 26-Mar-2026 | 360.00 | 360.00 | 348.00 | 354.00 | 51,200 | 0 |
| 25-Mar-2026 | 340.00 | 356.00 | 340.00 | 354.00 | 2,800 | 0 |
| 17-Mar-2026 | 342.00 | 342.00 | 330.00 | 340.00 | 12,800 | 0 |
| 16-Mar-2026 | 340.00 | 344.00 | 310.00 | 344.00 | 3,700 | 0 |
| 13-Mar-2026 | 334.00 | 340.00 | 310.00 | 340.00 | 48,200 | 0 |
| 12-Mar-2026 | 348.00 | 354.00 | 320.00 | 334.00 | 41,000 | 0 |
| 11-Mar-2026 | 360.00 | 360.00 | 336.00 | 348.00 | 12,400 | 0 |
| 10-Mar-2026 | 366.00 | 366.00 | 330.00 | 348.00 | 22,000 | 0 |
| 09-Mar-2026 | 346.00 | 356.00 | 324.00 | 356.00 | 78,400 | 0 |
| 06-Mar-2026 | 354.00 | 356.00 | 346.00 | 346.00 | 62,900 | 0 |
| 05-Mar-2026 | 338.00 | 358.00 | 338.00 | 354.00 | 19,700 | 0 |
| 04-Mar-2026 | 346.00 | 346.00 | 332.00 | 338.00 | 46,200 | 0 |
| 03-Mar-2026 | 346.00 | 352.00 | 346.00 | 346.00 | 27,700 | 0 |
| 02-Mar-2026 | 350.00 | 354.00 | 338.00 | 352.00 | 28,100 | 0 |
| 27-Feb-2026 | 340.00 | 356.00 | 332.00 | 350.00 | 25,300 | 0 |
| 26-Feb-2026 | 350.00 | 350.00 | 340.00 | 340.00 | 22,500 | 0 |
| 25-Feb-2026 | 356.00 | 356.00 | 342.00 | 350.00 | 5,500 | 0 |
| 24-Feb-2026 | 360.00 | 360.00 | 342.00 | 350.00 | 48,400 | 0 |
| 23-Feb-2026 | 360.00 | 360.00 | 352.00 | 356.00 | 37,300 | 0 |
| 20-Feb-2026 | 358.00 | 366.00 | 350.00 | 360.00 | 226,400 | 0 |
| 19-Feb-2026 | 362.00 | 362.00 | 348.00 | 354.00 | 94,400 | 0 |
| 18-Feb-2026 | 356.00 | 356.00 | 348.00 | 354.00 | 133,100 | 0 |
| 13-Feb-2026 | 386.00 | 386.00 | 344.00 | 356.00 | 1,089,300 | 0 |
| 12-Feb-2026 | 374.00 | 382.00 | 352.00 | 376.00 | 20,300 | 0 |
| 11-Feb-2026 | 376.00 | 380.00 | 364.00 | 374.00 | 55,300 | 0 |
| 10-Feb-2026 | 354.00 | 390.00 | 340.00 | 364.00 | 47,100 | 0 |
| 09-Feb-2026 | 376.00 | 376.00 | 352.00 | 376.00 | 31,300 | 0 |
| 06-Feb-2026 | 360.00 | 390.00 | 350.00 | 376.00 | 46,400 | 0 |
| 05-Feb-2026 | 382.00 | 382.00 | 380.00 | 380.00 | 12,900 | 0 |
| 04-Feb-2026 | 390.00 | 390.00 | 380.00 | 388.00 | 5,100 | 0 |
| 03-Feb-2026 | 380.00 | 388.00 | 374.00 | 388.00 | 12,100 | 0 |
| 02-Feb-2026 | 392.00 | 392.00 | 380.00 | 382.00 | 7,800 | 0 |
| 30-Jan-2026 | 374.00 | 392.00 | 366.00 | 392.00 | 33,800 | 0 |
| 29-Jan-2026 | 406.00 | 406.00 | 348.00 | 366.00 | 229,200 | 0 |
| 28-Jan-2026 | 408.00 | 410.00 | 350.00 | 408.00 | 378,500 | 0 |
| 27-Jan-2026 | 416.00 | 416.00 | 400.00 | 404.00 | 35,400 | 0 |
| 26-Jan-2026 | 414.00 | 422.00 | 408.00 | 416.00 | 201,100 | 0 |
| 23-Jan-2026 | 416.00 | 416.00 | 402.00 | 412.00 | 134,300 | 0 |
| 22-Jan-2026 | 412.00 | 420.00 | 406.00 | 412.00 | 26,700 | 0 |
| 21-Jan-2026 | 414.00 | 420.00 | 404.00 | 406.00 | 108,400 | 0 |
| 20-Jan-2026 | 410.00 | 428.00 | 400.00 | 414.00 | 347,000 | 0 |
| 19-Jan-2026 | 402.00 | 410.00 | 400.00 | 408.00 | 71,800 | 0 |
| 15-Jan-2026 | 404.00 | 418.00 | 400.00 | 400.00 | 94,700 | 0 |
| 14-Jan-2026 | 410.00 | 410.00 | 392.00 | 400.00 | 75,900 | 0 |
| 13-Jan-2026 | 416.00 | 416.00 | 400.00 | 410.00 | 58,800 | 0 |
| 12-Jan-2026 | 410.00 | 416.00 | 406.00 | 414.00 | 56,900 | 0 |
| 09-Jan-2026 | 406.00 | 416.00 | 404.00 | 408.00 | 75,900 | 0 |
| 08-Jan-2026 | 418.00 | 418.00 | 398.00 | 404.00 | 76,400 | 0 |
| 07-Jan-2026 | 418.00 | 420.00 | 408.00 | 418.00 | 64,900 | 0 |
| 06-Jan-2026 | 418.00 | 420.00 | 410.00 | 418.00 | 77,300 | 0 |
| 05-Jan-2026 | 390.00 | 420.00 | 390.00 | 420.00 | 647,900 | 0 |
| 02-Jan-2026 | 430.00 | 430.00 | 404.00 | 418.00 | 177,200 | 0 |
| 30-Dec-2025 | 400.00 | 430.00 | 390.00 | 428.00 | 408,200 | 0 |
| 29-Dec-2025 | 392.00 | 404.00 | 390.00 | 398.00 | 54,300 | 0 |
| 24-Dec-2025 | 400.00 | 406.00 | 392.00 | 392.00 | 34,300 | 0 |
| 23-Dec-2025 | 402.00 | 402.00 | 396.00 | 398.00 | 71,600 | 0 |
| 22-Dec-2025 | 402.00 | 402.00 | 398.00 | 398.00 | 22,500 | 0 |
| 19-Dec-2025 | 408.00 | 410.00 | 396.00 | 398.00 | 89,100 | 0 |
| 18-Dec-2025 | 402.00 | 418.00 | 394.00 | 410.00 | 69,300 | 0 |
| 17-Dec-2025 | 416.00 | 438.00 | 392.00 | 408.00 | 276,200 | 0 |
| 16-Dec-2025 | 406.00 | 442.00 | 400.00 | 414.00 | 460,500 | 0 |
| 15-Dec-2025 | 418.00 | 418.00 | 382.00 | 406.00 | 43,000 | 0 |
| 12-Dec-2025 | 414.00 | 414.00 | 410.00 | 412.00 | 67,200 | 0 |
| 11-Dec-2025 | 412.00 | 426.00 | 410.00 | 412.00 | 110,500 | 0 |
| 10-Dec-2025 | 416.00 | 416.00 | 392.00 | 410.00 | 9,100 | 0 |