| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 106.00 | 107.00 | 104.00 | 106.00 | 605,000 | 0 |
| 15-May-2026 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 14-May-2026 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 13-May-2026 | 110.00 | 110.00 | 103.00 | 106.00 | 1,722,800 | 0 |
| 12-May-2026 | 108.00 | 112.00 | 106.00 | 110.00 | 1,082,800 | 0 |
| 11-May-2026 | 110.00 | 112.00 | 107.00 | 107.00 | 2,069,800 | 0 |
| 08-May-2026 | 112.00 | 114.00 | 110.00 | 110.00 | 773,300 | 0 |
| 07-May-2026 | 113.00 | 113.00 | 110.00 | 112.00 | 1,104,800 | 0 |
| 06-May-2026 | 112.00 | 114.00 | 112.00 | 112.00 | 642,100 | 0 |
| 05-May-2026 | 113.00 | 115.00 | 111.00 | 112.00 | 620,300 | 0 |
| 04-May-2026 | 113.00 | 119.00 | 111.00 | 112.00 | 1,198,100 | 0 |
| 30-Apr-2026 | 115.00 | 116.00 | 111.00 | 112.00 | 929,500 | 0 |
| 29-Apr-2026 | 118.00 | 118.00 | 114.00 | 114.00 | 785,500 | 0 |
| 28-Apr-2026 | 112.00 | 119.00 | 112.00 | 117.00 | 803,600 | 0 |
| 27-Apr-2026 | 111.00 | 114.00 | 111.00 | 112.00 | 397,300 | 0 |
| 24-Apr-2026 | 117.00 | 119.00 | 110.00 | 112.00 | 2,831,000 | 0 |
| 23-Apr-2026 | 119.00 | 119.00 | 116.00 | 117.00 | 2,202,600 | 0 |
| 22-Apr-2026 | 120.00 | 121.00 | 117.00 | 119.00 | 1,943,700 | 0 |
| 21-Apr-2026 | 121.00 | 121.00 | 117.00 | 119.00 | 1,854,600 | 0 |
| 20-Apr-2026 | 126.00 | 127.00 | 117.00 | 120.00 | 6,714,600 | 0 |
| 17-Apr-2026 | 120.00 | 149.00 | 113.00 | 123.00 | 45,568,800 | 0 |
| 16-Apr-2026 | 110.00 | 122.00 | 110.00 | 112.00 | 4,785,000 | 0 |
| 15-Apr-2026 | 112.00 | 112.00 | 109.00 | 110.00 | 911,600 | 0 |
| 14-Apr-2026 | 110.00 | 113.00 | 109.00 | 110.00 | 516,100 | 0 |
| 13-Apr-2026 | 110.00 | 111.00 | 107.00 | 109.00 | 1,561,600 | 0 |
| 10-Apr-2026 | 110.00 | 112.00 | 107.00 | 110.00 | 1,694,500 | 0 |
| 09-Apr-2026 | 108.00 | 111.00 | 108.00 | 110.00 | 520,200 | 0 |
| 08-Apr-2026 | 106.00 | 109.00 | 106.00 | 108.00 | 629,500 | 0 |
| 07-Apr-2026 | 108.00 | 109.00 | 105.00 | 107.00 | 312,800 | 0 |
| 06-Apr-2026 | 109.00 | 110.00 | 105.00 | 107.00 | 1,171,000 | 0 |
| 02-Apr-2026 | 110.00 | 110.00 | 107.00 | 108.00 | 361,300 | 0 |
| 01-Apr-2026 | 111.00 | 111.00 | 106.00 | 109.00 | 2,016,100 | 0 |
| 31-Mar-2026 | 115.00 | 118.00 | 104.00 | 112.00 | 2,643,000 | 0 |
| 30-Mar-2026 | 108.00 | 116.00 | 108.00 | 115.00 | 3,154,900 | 0 |
| 27-Mar-2026 | 106.00 | 113.00 | 104.00 | 108.00 | 3,526,100 | 0 |
| 26-Mar-2026 | 106.00 | 106.00 | 103.00 | 105.00 | 638,000 | 0 |
| 25-Mar-2026 | 103.00 | 107.00 | 102.00 | 105.00 | 590,800 | 0 |
| 17-Mar-2026 | 107.00 | 111.00 | 99.00 | 103.00 | 3,177,600 | 0 |
| 16-Mar-2026 | 101.00 | 112.00 | 95.00 | 107.00 | 2,285,500 | 0 |
| 13-Mar-2026 | 108.00 | 110.00 | 99.00 | 100.00 | 991,000 | 0 |
| 12-Mar-2026 | 109.00 | 110.00 | 107.00 | 108.00 | 2,022,000 | 0 |
| 11-Mar-2026 | 99.00 | 120.00 | 98.00 | 107.00 | 16,110,300 | 0 |
| 10-Mar-2026 | 96.00 | 103.00 | 93.00 | 95.00 | 1,971,600 | 0 |
| 09-Mar-2026 | 110.00 | 110.00 | 94.00 | 94.00 | 8,754,200 | 0 |
| 06-Mar-2026 | 111.00 | 113.00 | 107.00 | 110.00 | 657,500 | 0 |
| 05-Mar-2026 | 114.00 | 114.00 | 108.00 | 111.00 | 640,800 | 0 |
| 04-Mar-2026 | 116.00 | 116.00 | 109.00 | 112.00 | 1,070,000 | 0 |
| 03-Mar-2026 | 116.00 | 118.00 | 104.00 | 116.00 | 2,451,400 | 0 |
| 02-Mar-2026 | 118.00 | 120.00 | 114.00 | 116.00 | 4,338,900 | 0 |
| 27-Feb-2026 | 120.00 | 121.00 | 119.00 | 120.00 | 564,200 | 0 |
| 26-Feb-2026 | 123.00 | 123.00 | 119.00 | 120.00 | 853,300 | 0 |
| 25-Feb-2026 | 122.00 | 123.00 | 119.00 | 123.00 | 780,500 | 0 |
| 24-Feb-2026 | 122.00 | 123.00 | 119.00 | 121.00 | 1,505,800 | 0 |
| 23-Feb-2026 | 125.00 | 125.00 | 119.00 | 121.00 | 1,988,700 | 0 |
| 20-Feb-2026 | 120.00 | 122.00 | 118.00 | 120.00 | 746,800 | 0 |
| 19-Feb-2026 | 119.00 | 122.00 | 118.00 | 120.00 | 1,486,500 | 0 |
| 18-Feb-2026 | 121.00 | 122.00 | 118.00 | 119.00 | 1,445,200 | 0 |
| 13-Feb-2026 | 120.00 | 122.00 | 119.00 | 121.00 | 1,111,200 | 0 |
| 12-Feb-2026 | 121.00 | 122.00 | 119.00 | 122.00 | 854,300 | 0 |
| 11-Feb-2026 | 121.00 | 124.00 | 119.00 | 121.00 | 1,677,700 | 0 |
| 10-Feb-2026 | 120.00 | 121.00 | 117.00 | 121.00 | 1,079,300 | 0 |
| 09-Feb-2026 | 121.00 | 121.00 | 117.00 | 120.00 | 1,288,200 | 0 |
| 06-Feb-2026 | 120.00 | 124.00 | 115.00 | 121.00 | 4,601,400 | 0 |
| 05-Feb-2026 | 121.00 | 122.00 | 119.00 | 119.00 | 1,889,600 | 0 |
| 04-Feb-2026 | 121.00 | 122.00 | 119.00 | 121.00 | 1,069,300 | 0 |
| 03-Feb-2026 | 121.00 | 122.00 | 117.00 | 121.00 | 1,990,600 | 0 |
| 02-Feb-2026 | 127.00 | 128.00 | 116.00 | 122.00 | 3,702,100 | 0 |
| 30-Jan-2026 | 125.00 | 126.00 | 120.00 | 126.00 | 3,374,300 | 0 |
| 29-Jan-2026 | 124.00 | 126.00 | 108.00 | 126.00 | 6,039,600 | 0 |
| 28-Jan-2026 | 135.00 | 135.00 | 116.00 | 124.00 | 14,381,500 | 0 |
| 27-Jan-2026 | 129.00 | 155.00 | 127.00 | 135.00 | 81,342,500 | 0 |
| 26-Jan-2026 | 127.00 | 131.00 | 125.00 | 125.00 | 2,748,400 | 0 |
| 23-Jan-2026 | 130.00 | 130.00 | 124.00 | 127.00 | 2,965,600 | 0 |
| 22-Jan-2026 | 125.00 | 129.00 | 124.00 | 129.00 | 3,263,500 | 0 |
| 21-Jan-2026 | 131.00 | 131.00 | 121.00 | 124.00 | 9,246,700 | 0 |
| 20-Jan-2026 | 135.00 | 140.00 | 128.00 | 131.00 | 21,907,200 | 0 |
| 19-Jan-2026 | 124.00 | 134.00 | 122.00 | 132.00 | 17,594,900 | 0 |
| 15-Jan-2026 | 123.00 | 125.00 | 121.00 | 123.00 | 1,497,400 | 0 |
| 14-Jan-2026 | 123.00 | 124.00 | 121.00 | 123.00 | 2,255,200 | 0 |
| 13-Jan-2026 | 123.00 | 124.00 | 118.00 | 123.00 | 4,602,000 | 0 |
| 12-Jan-2026 | 124.00 | 125.00 | 121.00 | 123.00 | 3,743,300 | 0 |
| 09-Jan-2026 | 124.00 | 125.00 | 123.00 | 124.00 | 2,892,900 | 0 |
| 08-Jan-2026 | 124.00 | 125.00 | 123.00 | 124.00 | 3,526,000 | 0 |
| 07-Jan-2026 | 126.00 | 126.00 | 122.00 | 124.00 | 7,414,400 | 0 |
| 06-Jan-2026 | 125.00 | 126.00 | 123.00 | 125.00 | 4,677,600 | 0 |
| 05-Jan-2026 | 126.00 | 127.00 | 124.00 | 125.00 | 3,793,300 | 0 |
| 02-Jan-2026 | 126.00 | 128.00 | 123.00 | 126.00 | 3,093,000 | 0 |
| 30-Dec-2025 | 124.00 | 127.00 | 123.00 | 125.00 | 1,622,000 | 0 |
| 29-Dec-2025 | 120.00 | 125.00 | 120.00 | 124.00 | 3,120,900 | 0 |
| 24-Dec-2025 | 120.00 | 123.00 | 118.00 | 119.00 | 1,086,800 | 0 |
| 23-Dec-2025 | 121.00 | 124.00 | 118.00 | 120.00 | 1,881,700 | 0 |
| 22-Dec-2025 | 122.00 | 124.00 | 118.00 | 121.00 | 2,268,500 | 0 |
| 19-Dec-2025 | 123.00 | 124.00 | 116.00 | 122.00 | 3,668,400 | 0 |
| 18-Dec-2025 | 125.00 | 125.00 | 121.00 | 123.00 | 2,140,000 | 0 |
| 17-Dec-2025 | 124.00 | 125.00 | 122.00 | 123.00 | 3,078,400 | 0 |
| 16-Dec-2025 | 123.00 | 126.00 | 123.00 | 124.00 | 3,336,600 | 0 |
| 15-Dec-2025 | 126.00 | 128.00 | 122.00 | 123.00 | 2,386,700 | 0 |
| 12-Dec-2025 | 126.00 | 130.00 | 123.00 | 125.00 | 2,377,100 | 0 |
| 11-Dec-2025 | 123.00 | 129.00 | 120.00 | 126.00 | 5,543,700 | 0 |
| 10-Dec-2025 | 125.00 | 125.00 | 121.00 | 123.00 | 12,825,900 | 0 |