| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 114.00 | 114.00 | 111.00 | 114.00 | 319,800 | 0 |
| 15-May-2026 | 115.00 | 115.00 | 115.00 | 115.00 | 0 | 0 |
| 14-May-2026 | 115.00 | 115.00 | 115.00 | 115.00 | 0 | 0 |
| 13-May-2026 | 116.00 | 116.00 | 114.00 | 115.00 | 813,300 | 0 |
| 12-May-2026 | 117.00 | 118.00 | 115.00 | 116.00 | 223,300 | 0 |
| 11-May-2026 | 117.00 | 117.00 | 116.00 | 117.00 | 330,400 | 0 |
| 08-May-2026 | 118.00 | 118.00 | 115.00 | 117.00 | 590,200 | 0 |
| 07-May-2026 | 117.00 | 118.00 | 116.00 | 118.00 | 408,100 | 0 |
| 06-May-2026 | 117.00 | 118.00 | 116.00 | 117.00 | 149,800 | 0 |
| 05-May-2026 | 116.00 | 117.00 | 115.00 | 116.00 | 842,100 | 0 |
| 04-May-2026 | 116.00 | 117.00 | 115.00 | 116.00 | 711,700 | 0 |
| 30-Apr-2026 | 117.00 | 117.00 | 114.00 | 117.00 | 1,167,400 | 0 |
| 29-Apr-2026 | 116.00 | 117.00 | 115.00 | 117.00 | 960,500 | 0 |
| 28-Apr-2026 | 115.00 | 116.00 | 114.00 | 115.00 | 685,100 | 0 |
| 27-Apr-2026 | 116.00 | 116.00 | 113.00 | 115.00 | 274,400 | 0 |
| 24-Apr-2026 | 117.00 | 118.00 | 113.00 | 116.00 | 1,071,100 | 0 |
| 23-Apr-2026 | 118.00 | 119.00 | 115.00 | 117.00 | 1,152,300 | 0 |
| 22-Apr-2026 | 116.00 | 118.00 | 115.00 | 118.00 | 498,800 | 0 |
| 21-Apr-2026 | 116.00 | 116.00 | 115.00 | 116.00 | 243,800 | 0 |
| 20-Apr-2026 | 116.00 | 118.00 | 115.00 | 116.00 | 528,800 | 0 |
| 17-Apr-2026 | 118.00 | 118.00 | 114.00 | 116.00 | 851,800 | 0 |
| 16-Apr-2026 | 118.00 | 119.00 | 115.00 | 118.00 | 747,900 | 0 |
| 15-Apr-2026 | 119.00 | 121.00 | 115.00 | 118.00 | 1,231,500 | 0 |
| 14-Apr-2026 | 115.00 | 117.00 | 114.00 | 117.00 | 808,200 | 0 |
| 13-Apr-2026 | 116.00 | 116.00 | 114.00 | 115.00 | 160,400 | 0 |
| 10-Apr-2026 | 115.00 | 116.00 | 113.00 | 116.00 | 400,600 | 0 |
| 09-Apr-2026 | 116.00 | 116.00 | 113.00 | 115.00 | 314,600 | 0 |
| 08-Apr-2026 | 114.00 | 117.00 | 112.00 | 116.00 | 689,600 | 0 |
| 07-Apr-2026 | 114.00 | 115.00 | 112.00 | 114.00 | 329,400 | 0 |
| 06-Apr-2026 | 114.00 | 114.00 | 112.00 | 114.00 | 284,800 | 0 |
| 02-Apr-2026 | 115.00 | 116.00 | 112.00 | 115.00 | 178,700 | 0 |
| 01-Apr-2026 | 114.00 | 117.00 | 112.00 | 115.00 | 1,330,400 | 0 |
| 31-Mar-2026 | 111.00 | 114.00 | 108.00 | 111.00 | 886,600 | 0 |
| 30-Mar-2026 | 116.00 | 122.00 | 108.00 | 111.00 | 2,497,000 | 0 |
| 27-Mar-2026 | 115.00 | 116.00 | 113.00 | 113.00 | 160,900 | 0 |
| 26-Mar-2026 | 116.00 | 118.00 | 115.00 | 116.00 | 151,300 | 0 |
| 25-Mar-2026 | 112.00 | 119.00 | 112.00 | 116.00 | 1,000,600 | 0 |
| 17-Mar-2026 | 112.00 | 112.00 | 110.00 | 112.00 | 325,500 | 0 |
| 16-Mar-2026 | 114.00 | 115.00 | 109.00 | 113.00 | 590,500 | 0 |
| 13-Mar-2026 | 112.00 | 116.00 | 111.00 | 114.00 | 538,100 | 0 |
| 12-Mar-2026 | 114.00 | 114.00 | 111.00 | 113.00 | 318,600 | 0 |
| 11-Mar-2026 | 113.00 | 115.00 | 112.00 | 114.00 | 160,000 | 0 |
| 10-Mar-2026 | 113.00 | 114.00 | 111.00 | 113.00 | 314,200 | 0 |
| 09-Mar-2026 | 115.00 | 115.00 | 111.00 | 113.00 | 626,300 | 0 |
| 06-Mar-2026 | 117.00 | 117.00 | 113.00 | 116.00 | 383,700 | 0 |
| 05-Mar-2026 | 117.00 | 117.00 | 114.00 | 116.00 | 376,700 | 0 |
| 04-Mar-2026 | 116.00 | 118.00 | 113.00 | 117.00 | 1,216,900 | 0 |
| 03-Mar-2026 | 115.00 | 118.00 | 114.00 | 116.00 | 354,600 | 0 |
| 02-Mar-2026 | 119.00 | 121.00 | 115.00 | 115.00 | 3,106,700 | 0 |
| 27-Feb-2026 | 121.00 | 123.00 | 119.00 | 120.00 | 1,549,600 | 0 |
| 26-Feb-2026 | 123.00 | 123.00 | 120.00 | 123.00 | 402,000 | 0 |
| 25-Feb-2026 | 121.00 | 124.00 | 121.00 | 123.00 | 449,400 | 0 |
| 24-Feb-2026 | 123.00 | 125.00 | 120.00 | 121.00 | 1,030,100 | 0 |
| 23-Feb-2026 | 126.00 | 127.00 | 122.00 | 123.00 | 1,756,800 | 0 |
| 20-Feb-2026 | 120.00 | 127.00 | 118.00 | 125.00 | 3,485,300 | 0 |
| 19-Feb-2026 | 120.00 | 122.00 | 118.00 | 120.00 | 533,600 | 0 |
| 18-Feb-2026 | 121.00 | 121.00 | 117.00 | 120.00 | 815,800 | 0 |
| 13-Feb-2026 | 122.00 | 122.00 | 118.00 | 121.00 | 665,800 | 0 |
| 12-Feb-2026 | 123.00 | 125.00 | 120.00 | 122.00 | 609,800 | 0 |
| 11-Feb-2026 | 118.00 | 124.00 | 116.00 | 123.00 | 2,004,200 | 0 |
| 10-Feb-2026 | 117.00 | 118.00 | 115.00 | 118.00 | 657,500 | 0 |
| 09-Feb-2026 | 117.00 | 119.00 | 110.00 | 116.00 | 496,600 | 0 |
| 06-Feb-2026 | 117.00 | 118.00 | 113.00 | 117.00 | 944,900 | 0 |
| 05-Feb-2026 | 117.00 | 119.00 | 115.00 | 117.00 | 1,861,500 | 0 |
| 04-Feb-2026 | 122.00 | 122.00 | 113.00 | 116.00 | 6,416,900 | 0 |
| 03-Feb-2026 | 121.00 | 124.00 | 119.00 | 121.00 | 1,972,400 | 0 |
| 02-Feb-2026 | 128.00 | 129.00 | 119.00 | 121.00 | 4,107,200 | 0 |
| 30-Jan-2026 | 120.00 | 127.00 | 119.00 | 122.00 | 1,114,200 | 0 |
| 29-Jan-2026 | 123.00 | 124.00 | 106.00 | 119.00 | 3,661,500 | 0 |
| 28-Jan-2026 | 128.00 | 128.00 | 118.00 | 124.00 | 3,159,000 | 0 |
| 27-Jan-2026 | 131.00 | 131.00 | 129.00 | 130.00 | 703,000 | 0 |
| 26-Jan-2026 | 131.00 | 134.00 | 129.00 | 131.00 | 1,727,500 | 0 |
| 23-Jan-2026 | 130.00 | 132.00 | 128.00 | 131.00 | 1,804,200 | 0 |
| 22-Jan-2026 | 130.00 | 132.00 | 126.00 | 130.00 | 2,889,700 | 0 |
| 21-Jan-2026 | 134.00 | 135.00 | 128.00 | 129.00 | 2,464,100 | 0 |
| 20-Jan-2026 | 131.00 | 136.00 | 129.00 | 134.00 | 5,085,800 | 0 |
| 19-Jan-2026 | 129.00 | 132.00 | 127.00 | 131.00 | 2,692,000 | 0 |
| 15-Jan-2026 | 129.00 | 130.00 | 127.00 | 129.00 | 1,150,900 | 0 |
| 14-Jan-2026 | 128.00 | 131.00 | 126.00 | 129.00 | 2,267,600 | 0 |
| 13-Jan-2026 | 129.00 | 130.00 | 127.00 | 128.00 | 792,400 | 0 |
| 12-Jan-2026 | 128.00 | 131.00 | 126.00 | 129.00 | 2,713,700 | 0 |
| 09-Jan-2026 | 132.00 | 132.00 | 126.00 | 126.00 | 2,592,200 | 0 |
| 08-Jan-2026 | 128.00 | 132.00 | 128.00 | 129.00 | 1,904,700 | 0 |
| 07-Jan-2026 | 131.00 | 131.00 | 128.00 | 129.00 | 1,876,200 | 0 |
| 06-Jan-2026 | 130.00 | 130.00 | 128.00 | 130.00 | 1,223,300 | 0 |
| 05-Jan-2026 | 130.00 | 132.00 | 128.00 | 130.00 | 914,400 | 0 |
| 02-Jan-2026 | 131.00 | 133.00 | 128.00 | 130.00 | 1,081,800 | 0 |
| 30-Dec-2025 | 132.00 | 132.00 | 128.00 | 130.00 | 552,800 | 0 |
| 29-Dec-2025 | 128.00 | 132.00 | 128.00 | 132.00 | 2,724,100 | 0 |
| 24-Dec-2025 | 130.00 | 130.00 | 127.00 | 128.00 | 654,900 | 0 |
| 23-Dec-2025 | 131.00 | 132.00 | 129.00 | 130.00 | 748,200 | 0 |
| 22-Dec-2025 | 132.00 | 132.00 | 129.00 | 132.00 | 864,200 | 0 |
| 19-Dec-2025 | 132.00 | 133.00 | 130.00 | 131.00 | 925,000 | 0 |
| 18-Dec-2025 | 133.00 | 134.00 | 130.00 | 132.00 | 1,297,100 | 0 |
| 17-Dec-2025 | 132.00 | 134.00 | 131.00 | 133.00 | 1,837,300 | 0 |
| 16-Dec-2025 | 133.00 | 134.00 | 130.00 | 132.00 | 1,768,700 | 0 |
| 15-Dec-2025 | 133.00 | 140.00 | 130.00 | 132.00 | 5,264,200 | 0 |
| 12-Dec-2025 | 133.00 | 134.00 | 131.00 | 132.00 | 860,300 | 0 |
| 11-Dec-2025 | 134.00 | 136.00 | 128.00 | 132.00 | 2,489,200 | 0 |
| 10-Dec-2025 | 136.00 | 137.00 | 132.00 | 134.00 | 2,564,600 | 0 |