| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 320.00 | 320.00 | 280.00 | 304.00 | 634,200 | 0 |
| 15-May-2026 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 14-May-2026 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 13-May-2026 | 318.00 | 320.00 | 316.00 | 318.00 | 40,500 | 0 |
| 12-May-2026 | 322.00 | 322.00 | 318.00 | 318.00 | 78,100 | 0 |
| 11-May-2026 | 324.00 | 332.00 | 318.00 | 318.00 | 134,900 | 0 |
| 08-May-2026 | 338.00 | 338.00 | 324.00 | 324.00 | 307,500 | 0 |
| 07-May-2026 | 328.00 | 336.00 | 324.00 | 326.00 | 98,000 | 0 |
| 06-May-2026 | 330.00 | 330.00 | 324.00 | 328.00 | 87,600 | 0 |
| 05-May-2026 | 324.00 | 334.00 | 324.00 | 332.00 | 25,100 | 0 |
| 04-May-2026 | 330.00 | 334.00 | 324.00 | 324.00 | 125,300 | 0 |
| 30-Apr-2026 | 332.00 | 334.00 | 324.00 | 328.00 | 265,200 | 0 |
| 29-Apr-2026 | 332.00 | 334.00 | 330.00 | 332.00 | 65,600 | 0 |
| 28-Apr-2026 | 334.00 | 334.00 | 330.00 | 334.00 | 43,200 | 0 |
| 27-Apr-2026 | 336.00 | 336.00 | 330.00 | 334.00 | 101,800 | 0 |
| 24-Apr-2026 | 340.00 | 342.00 | 330.00 | 332.00 | 149,300 | 0 |
| 23-Apr-2026 | 342.00 | 344.00 | 336.00 | 340.00 | 195,200 | 0 |
| 22-Apr-2026 | 336.00 | 344.00 | 332.00 | 342.00 | 53,200 | 0 |
| 21-Apr-2026 | 334.00 | 342.00 | 330.00 | 340.00 | 104,000 | 0 |
| 20-Apr-2026 | 342.00 | 348.00 | 332.00 | 336.00 | 269,000 | 0 |
| 17-Apr-2026 | 346.00 | 346.00 | 332.00 | 344.00 | 162,300 | 0 |
| 16-Apr-2026 | 350.00 | 350.00 | 334.00 | 346.00 | 306,200 | 0 |
| 15-Apr-2026 | 352.00 | 354.00 | 342.00 | 346.00 | 603,200 | 0 |
| 14-Apr-2026 | 330.00 | 348.00 | 330.00 | 346.00 | 825,200 | 0 |
| 13-Apr-2026 | 330.00 | 332.00 | 324.00 | 330.00 | 219,900 | 0 |
| 10-Apr-2026 | 334.00 | 336.00 | 318.00 | 328.00 | 260,300 | 0 |
| 09-Apr-2026 | 322.00 | 334.00 | 322.00 | 334.00 | 121,500 | 0 |
| 08-Apr-2026 | 320.00 | 326.00 | 318.00 | 324.00 | 379,000 | 0 |
| 07-Apr-2026 | 320.00 | 324.00 | 318.00 | 320.00 | 92,100 | 0 |
| 06-Apr-2026 | 320.00 | 326.00 | 312.00 | 320.00 | 300,900 | 0 |
| 02-Apr-2026 | 334.00 | 334.00 | 308.00 | 320.00 | 436,300 | 0 |
| 01-Apr-2026 | 336.00 | 342.00 | 320.00 | 330.00 | 171,800 | 0 |
| 31-Mar-2026 | 334.00 | 346.00 | 320.00 | 334.00 | 754,000 | 0 |
| 30-Mar-2026 | 346.00 | 346.00 | 330.00 | 334.00 | 129,000 | 0 |
| 27-Mar-2026 | 346.00 | 350.00 | 328.00 | 338.00 | 121,500 | 0 |
| 26-Mar-2026 | 356.00 | 360.00 | 330.00 | 346.00 | 617,100 | 0 |
| 25-Mar-2026 | 348.00 | 366.00 | 338.00 | 352.00 | 1,143,800 | 0 |
| 17-Mar-2026 | 364.00 | 364.00 | 344.00 | 350.00 | 602,800 | 0 |
| 16-Mar-2026 | 368.00 | 378.00 | 324.00 | 360.00 | 1,330,300 | 0 |
| 13-Mar-2026 | 346.00 | 380.00 | 332.00 | 362.00 | 1,566,100 | 0 |
| 12-Mar-2026 | 340.00 | 346.00 | 334.00 | 346.00 | 761,800 | 0 |
| 11-Mar-2026 | 326.00 | 360.00 | 324.00 | 342.00 | 1,365,300 | 0 |
| 10-Mar-2026 | 328.00 | 328.00 | 322.00 | 326.00 | 91,100 | 0 |
| 09-Mar-2026 | 328.00 | 332.00 | 308.00 | 328.00 | 445,400 | 0 |
| 06-Mar-2026 | 314.00 | 332.00 | 308.00 | 328.00 | 345,800 | 0 |
| 05-Mar-2026 | 306.00 | 320.00 | 306.00 | 314.00 | 47,100 | 0 |
| 04-Mar-2026 | 328.00 | 328.00 | 302.00 | 306.00 | 530,700 | 0 |
| 03-Mar-2026 | 322.00 | 328.00 | 320.00 | 328.00 | 158,500 | 0 |
| 02-Mar-2026 | 324.00 | 330.00 | 310.00 | 322.00 | 977,300 | 0 |
| 27-Feb-2026 | 318.00 | 330.00 | 318.00 | 326.00 | 190,400 | 0 |
| 26-Feb-2026 | 318.00 | 324.00 | 316.00 | 320.00 | 308,300 | 0 |
| 25-Feb-2026 | 322.00 | 330.00 | 318.00 | 318.00 | 109,100 | 0 |
| 24-Feb-2026 | 322.00 | 322.00 | 318.00 | 322.00 | 79,400 | 0 |
| 23-Feb-2026 | 318.00 | 322.00 | 318.00 | 322.00 | 42,600 | 0 |
| 20-Feb-2026 | 322.00 | 322.00 | 318.00 | 322.00 | 153,800 | 0 |
| 19-Feb-2026 | 320.00 | 322.00 | 318.00 | 322.00 | 242,600 | 0 |
| 18-Feb-2026 | 314.00 | 322.00 | 314.00 | 320.00 | 115,100 | 0 |
| 13-Feb-2026 | 326.00 | 326.00 | 316.00 | 322.00 | 469,200 | 0 |
| 12-Feb-2026 | 328.00 | 328.00 | 318.00 | 318.00 | 153,500 | 0 |
| 11-Feb-2026 | 322.00 | 328.00 | 318.00 | 324.00 | 137,700 | 0 |
| 10-Feb-2026 | 314.00 | 334.00 | 314.00 | 322.00 | 233,200 | 0 |
| 09-Feb-2026 | 316.00 | 318.00 | 312.00 | 316.00 | 27,100 | 0 |
| 06-Feb-2026 | 316.00 | 318.00 | 312.00 | 316.00 | 78,400 | 0 |
| 05-Feb-2026 | 318.00 | 320.00 | 314.00 | 318.00 | 25,300 | 0 |
| 04-Feb-2026 | 316.00 | 320.00 | 314.00 | 318.00 | 86,900 | 0 |
| 03-Feb-2026 | 310.00 | 334.00 | 310.00 | 318.00 | 318,000 | 0 |
| 02-Feb-2026 | 314.00 | 332.00 | 310.00 | 316.00 | 173,900 | 0 |
| 30-Jan-2026 | 310.00 | 324.00 | 310.00 | 318.00 | 215,600 | 0 |
| 29-Jan-2026 | 320.00 | 336.00 | 296.00 | 316.00 | 646,400 | 0 |
| 28-Jan-2026 | 320.00 | 330.00 | 300.00 | 320.00 | 1,308,700 | 0 |
| 27-Jan-2026 | 328.00 | 328.00 | 320.00 | 324.00 | 110,800 | 0 |
| 26-Jan-2026 | 330.00 | 336.00 | 326.00 | 328.00 | 305,900 | 0 |
| 23-Jan-2026 | 332.00 | 334.00 | 320.00 | 330.00 | 1,271,300 | 0 |
| 22-Jan-2026 | 338.00 | 340.00 | 328.00 | 332.00 | 647,900 | 0 |
| 21-Jan-2026 | 332.00 | 342.00 | 326.00 | 334.00 | 1,000,400 | 0 |
| 20-Jan-2026 | 350.00 | 354.00 | 320.00 | 332.00 | 1,307,800 | 0 |
| 19-Jan-2026 | 316.00 | 366.00 | 312.00 | 338.00 | 5,640,500 | 0 |
| 15-Jan-2026 | 312.00 | 316.00 | 310.00 | 314.00 | 357,100 | 0 |
| 14-Jan-2026 | 312.00 | 314.00 | 310.00 | 312.00 | 483,000 | 0 |
| 13-Jan-2026 | 312.00 | 312.00 | 306.00 | 310.00 | 347,900 | 0 |
| 12-Jan-2026 | 312.00 | 312.00 | 308.00 | 308.00 | 349,800 | 0 |
| 09-Jan-2026 | 312.00 | 314.00 | 310.00 | 312.00 | 148,800 | 0 |
| 08-Jan-2026 | 314.00 | 314.00 | 310.00 | 312.00 | 133,000 | 0 |
| 07-Jan-2026 | 310.00 | 316.00 | 310.00 | 314.00 | 467,900 | 0 |
| 06-Jan-2026 | 310.00 | 312.00 | 310.00 | 310.00 | 141,900 | 0 |
| 05-Jan-2026 | 312.00 | 312.00 | 308.00 | 312.00 | 252,600 | 0 |
| 02-Jan-2026 | 308.00 | 312.00 | 308.00 | 310.00 | 322,700 | 0 |
| 30-Dec-2025 | 312.00 | 314.00 | 308.00 | 308.00 | 145,800 | 0 |
| 29-Dec-2025 | 310.00 | 312.00 | 308.00 | 312.00 | 96,800 | 0 |
| 24-Dec-2025 | 310.00 | 312.00 | 310.00 | 312.00 | 129,100 | 0 |
| 23-Dec-2025 | 312.00 | 312.00 | 308.00 | 308.00 | 33,000 | 0 |
| 22-Dec-2025 | 310.00 | 314.00 | 306.00 | 312.00 | 100,000 | 0 |
| 19-Dec-2025 | 312.00 | 314.00 | 306.00 | 310.00 | 202,200 | 0 |
| 18-Dec-2025 | 312.00 | 316.00 | 308.00 | 312.00 | 147,700 | 0 |
| 17-Dec-2025 | 314.00 | 314.00 | 308.00 | 312.00 | 135,300 | 0 |
| 16-Dec-2025 | 312.00 | 320.00 | 302.00 | 312.00 | 722,500 | 0 |
| 15-Dec-2025 | 310.00 | 312.00 | 308.00 | 312.00 | 63,600 | 0 |
| 12-Dec-2025 | 312.00 | 314.00 | 308.00 | 312.00 | 81,900 | 0 |
| 11-Dec-2025 | 312.00 | 316.00 | 310.00 | 312.00 | 57,600 | 0 |
| 10-Dec-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 136,200 | 0 |