| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 326.00 | 326.00 | 292.00 | 316.00 | 97,000 | 0 |
| 15-May-2026 | 332.00 | 332.00 | 332.00 | 332.00 | 0 | 0 |
| 14-May-2026 | 332.00 | 332.00 | 332.00 | 332.00 | 0 | 0 |
| 13-May-2026 | 332.00 | 332.00 | 326.00 | 332.00 | 32,200 | 0 |
| 12-May-2026 | 346.00 | 346.00 | 334.00 | 334.00 | 63,000 | 0 |
| 11-May-2026 | 350.00 | 350.00 | 328.00 | 346.00 | 190,400 | 0 |
| 08-May-2026 | 354.00 | 354.00 | 348.00 | 348.00 | 50,700 | 0 |
| 07-May-2026 | 352.00 | 368.00 | 334.00 | 352.00 | 120,700 | 0 |
| 06-May-2026 | 346.00 | 376.00 | 336.00 | 344.00 | 413,600 | 0 |
| 05-May-2026 | 348.00 | 356.00 | 336.00 | 340.00 | 495,600 | 0 |
| 04-May-2026 | 440.00 | 440.00 | 346.00 | 348.00 | 4,685,200 | 0 |
| 30-Apr-2026 | 360.00 | 374.00 | 350.00 | 352.00 | 38,100 | 0 |
| 29-Apr-2026 | 362.00 | 378.00 | 360.00 | 360.00 | 14,900 | 0 |
| 28-Apr-2026 | 358.00 | 380.00 | 332.00 | 362.00 | 174,500 | 0 |
| 27-Apr-2026 | 360.00 | 360.00 | 348.00 | 358.00 | 15,000 | 0 |
| 24-Apr-2026 | 366.00 | 380.00 | 344.00 | 360.00 | 134,400 | 0 |
| 23-Apr-2026 | 378.00 | 378.00 | 356.00 | 356.00 | 46,100 | 0 |
| 22-Apr-2026 | 364.00 | 380.00 | 364.00 | 370.00 | 62,300 | 0 |
| 21-Apr-2026 | 372.00 | 372.00 | 358.00 | 368.00 | 40,700 | 0 |
| 20-Apr-2026 | 374.00 | 382.00 | 370.00 | 372.00 | 74,600 | 0 |
| 17-Apr-2026 | 382.00 | 382.00 | 364.00 | 374.00 | 122,400 | 0 |
| 16-Apr-2026 | 398.00 | 486.00 | 366.00 | 384.00 | 1,184,800 | 0 |
| 15-Apr-2026 | 398.00 | 398.00 | 388.00 | 390.00 | 14,300 | 0 |
| 14-Apr-2026 | 382.00 | 398.00 | 370.00 | 398.00 | 7,900 | 0 |
| 13-Apr-2026 | 382.00 | 384.00 | 370.00 | 382.00 | 22,800 | 0 |
| 10-Apr-2026 | 360.00 | 382.00 | 356.00 | 382.00 | 7,300 | 0 |
| 09-Apr-2026 | 350.00 | 360.00 | 350.00 | 360.00 | 9,200 | 0 |
| 08-Apr-2026 | 360.00 | 368.00 | 340.00 | 350.00 | 44,700 | 0 |
| 07-Apr-2026 | 356.00 | 370.00 | 344.00 | 352.00 | 7,200 | 0 |
| 06-Apr-2026 | 358.00 | 358.00 | 350.00 | 356.00 | 2,000 | 0 |
| 02-Apr-2026 | 356.00 | 356.00 | 350.00 | 354.00 | 14,800 | 0 |
| 01-Apr-2026 | 346.00 | 362.00 | 330.00 | 356.00 | 25,200 | 0 |
| 31-Mar-2026 | 348.00 | 348.00 | 344.00 | 346.00 | 3,500 | 0 |
| 30-Mar-2026 | 352.00 | 354.00 | 342.00 | 354.00 | 11,200 | 0 |
| 27-Mar-2026 | 362.00 | 362.00 | 350.00 | 352.00 | 11,200 | 0 |
| 26-Mar-2026 | 388.00 | 388.00 | 360.00 | 362.00 | 15,900 | 0 |
| 25-Mar-2026 | 398.00 | 398.00 | 364.00 | 374.00 | 66,200 | 0 |
| 17-Mar-2026 | 400.00 | 404.00 | 350.00 | 398.00 | 62,400 | 0 |
| 16-Mar-2026 | 402.00 | 410.00 | 400.00 | 410.00 | 11,700 | 0 |
| 13-Mar-2026 | 410.00 | 412.00 | 400.00 | 402.00 | 66,200 | 0 |
| 12-Mar-2026 | 430.00 | 440.00 | 406.00 | 410.00 | 17,400 | 0 |
| 11-Mar-2026 | 424.00 | 436.00 | 422.00 | 434.00 | 2,000 | 0 |
| 10-Mar-2026 | 440.00 | 470.00 | 402.00 | 424.00 | 18,100 | 0 |
| 09-Mar-2026 | 500.00 | 510.00 | 406.00 | 436.00 | 241,700 | 0 |
| 06-Mar-2026 | 454.00 | 454.00 | 454.00 | 454.00 | 100 | 0 |
| 05-Mar-2026 | 436.00 | 436.00 | 436.00 | 436.00 | 13,700 | 0 |
| 04-Mar-2026 | 488.00 | 488.00 | 416.00 | 438.00 | 105,300 | 0 |
| 03-Mar-2026 | 494.00 | 494.00 | 478.00 | 488.00 | 23,000 | 0 |
| 02-Mar-2026 | 500.00 | 505.00 | 494.00 | 494.00 | 6,200 | 0 |
| 27-Feb-2026 | 496.00 | 505.00 | 496.00 | 505.00 | 4,000 | 0 |
| 26-Feb-2026 | 520.00 | 525.00 | 496.00 | 496.00 | 46,700 | 0 |
| 25-Feb-2026 | 530.00 | 530.00 | 505.00 | 510.00 | 6,200 | 0 |
| 24-Feb-2026 | 515.00 | 535.00 | 505.00 | 530.00 | 35,100 | 0 |
| 23-Feb-2026 | 520.00 | 520.00 | 505.00 | 510.00 | 22,000 | 0 |
| 20-Feb-2026 | 510.00 | 525.00 | 510.00 | 520.00 | 45,100 | 0 |
| 19-Feb-2026 | 515.00 | 515.00 | 505.00 | 505.00 | 8,600 | 0 |
| 18-Feb-2026 | 500.00 | 515.00 | 500.00 | 515.00 | 26,200 | 0 |
| 13-Feb-2026 | 505.00 | 520.00 | 494.00 | 498.00 | 71,800 | 0 |
| 12-Feb-2026 | 500.00 | 510.00 | 500.00 | 500.00 | 11,900 | 0 |
| 11-Feb-2026 | 510.00 | 520.00 | 500.00 | 515.00 | 19,000 | 0 |
| 10-Feb-2026 | 476.00 | 525.00 | 476.00 | 510.00 | 97,600 | 0 |
| 09-Feb-2026 | 490.00 | 490.00 | 474.00 | 476.00 | 86,500 | 0 |
| 06-Feb-2026 | 492.00 | 494.00 | 484.00 | 490.00 | 27,700 | 0 |
| 05-Feb-2026 | 500.00 | 505.00 | 492.00 | 492.00 | 129,200 | 0 |
| 04-Feb-2026 | 496.00 | 515.00 | 494.00 | 494.00 | 206,600 | 0 |
| 03-Feb-2026 | 510.00 | 525.00 | 496.00 | 496.00 | 93,100 | 0 |
| 02-Feb-2026 | 535.00 | 540.00 | 500.00 | 510.00 | 54,600 | 0 |
| 30-Jan-2026 | 540.00 | 550.00 | 515.00 | 540.00 | 215,500 | 0 |
| 29-Jan-2026 | 540.00 | 675.00 | 535.00 | 535.00 | 1,339,900 | 0 |
| 28-Jan-2026 | 585.00 | 585.00 | 525.00 | 540.00 | 76,000 | 0 |
| 27-Jan-2026 | 575.00 | 590.00 | 560.00 | 585.00 | 35,800 | 0 |
| 26-Jan-2026 | 620.00 | 640.00 | 575.00 | 575.00 | 81,600 | 0 |
| 23-Jan-2026 | 575.00 | 595.00 | 565.00 | 595.00 | 53,700 | 0 |
| 22-Jan-2026 | 570.00 | 575.00 | 570.00 | 575.00 | 19,500 | 0 |
| 21-Jan-2026 | 590.00 | 590.00 | 570.00 | 570.00 | 39,300 | 0 |
| 20-Jan-2026 | 585.00 | 600.00 | 580.00 | 590.00 | 14,300 | 0 |
| 19-Jan-2026 | 585.00 | 585.00 | 580.00 | 585.00 | 26,900 | 0 |
| 15-Jan-2026 | 565.00 | 640.00 | 565.00 | 585.00 | 125,000 | 0 |
| 14-Jan-2026 | 550.00 | 570.00 | 550.00 | 565.00 | 66,300 | 0 |
| 13-Jan-2026 | 565.00 | 570.00 | 560.00 | 565.00 | 29,900 | 0 |
| 12-Jan-2026 | 585.00 | 585.00 | 560.00 | 560.00 | 47,600 | 0 |
| 09-Jan-2026 | 590.00 | 590.00 | 575.00 | 580.00 | 28,100 | 0 |
| 08-Jan-2026 | 595.00 | 595.00 | 590.00 | 590.00 | 20,700 | 0 |
| 07-Jan-2026 | 590.00 | 595.00 | 580.00 | 590.00 | 20,700 | 0 |
| 06-Jan-2026 | 605.00 | 605.00 | 585.00 | 590.00 | 9,700 | 0 |
| 05-Jan-2026 | 605.00 | 605.00 | 575.00 | 595.00 | 69,000 | 0 |
| 02-Jan-2026 | 620.00 | 620.00 | 605.00 | 615.00 | 5,200 | 0 |
| 30-Dec-2025 | 605.00 | 620.00 | 600.00 | 600.00 | 22,900 | 0 |
| 29-Dec-2025 | 630.00 | 630.00 | 590.00 | 605.00 | 102,500 | 0 |
| 24-Dec-2025 | 560.00 | 685.00 | 560.00 | 630.00 | 659,800 | 0 |
| 23-Dec-2025 | 600.00 | 600.00 | 525.00 | 560.00 | 351,300 | 0 |
| 22-Dec-2025 | 635.00 | 635.00 | 595.00 | 605.00 | 430,600 | 0 |
| 19-Dec-2025 | 650.00 | 650.00 | 635.00 | 640.00 | 313,300 | 0 |
| 18-Dec-2025 | 660.00 | 660.00 | 655.00 | 655.00 | 9,400 | 0 |
| 17-Dec-2025 | 650.00 | 665.00 | 645.00 | 655.00 | 14,100 | 0 |
| 16-Dec-2025 | 680.00 | 680.00 | 650.00 | 650.00 | 29,700 | 0 |
| 15-Dec-2025 | 645.00 | 675.00 | 645.00 | 650.00 | 20,300 | 0 |
| 12-Dec-2025 | 665.00 | 665.00 | 665.00 | 665.00 | 2,200 | 0 |
| 11-Dec-2025 | 670.00 | 670.00 | 665.00 | 665.00 | 16,100 | 0 |
| 10-Dec-2025 | 680.00 | 680.00 | 670.00 | 680.00 | 10,600 | 0 |