| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 376.00 | 394.00 | 370.00 | 390.00 | 111,800 | 0 |
| 15-May-2026 | 394.00 | 394.00 | 394.00 | 394.00 | 0 | 0 |
| 14-May-2026 | 394.00 | 394.00 | 394.00 | 394.00 | 0 | 0 |
| 13-May-2026 | 390.00 | 402.00 | 370.00 | 394.00 | 71,300 | 0 |
| 12-May-2026 | 374.00 | 408.00 | 372.00 | 390.00 | 559,200 | 0 |
| 11-May-2026 | 380.00 | 380.00 | 348.00 | 374.00 | 443,300 | 0 |
| 08-May-2026 | 382.00 | 384.00 | 370.00 | 380.00 | 121,200 | 0 |
| 07-May-2026 | 378.00 | 388.00 | 376.00 | 386.00 | 152,800 | 0 |
| 06-May-2026 | 376.00 | 392.00 | 360.00 | 390.00 | 608,200 | 0 |
| 05-May-2026 | 376.00 | 392.00 | 374.00 | 376.00 | 227,300 | 0 |
| 04-May-2026 | 398.00 | 408.00 | 370.00 | 374.00 | 366,700 | 0 |
| 30-Apr-2026 | 392.00 | 396.00 | 368.00 | 392.00 | 303,900 | 0 |
| 29-Apr-2026 | 370.00 | 394.00 | 362.00 | 392.00 | 872,600 | 0 |
| 28-Apr-2026 | 398.00 | 398.00 | 370.00 | 370.00 | 465,700 | 0 |
| 27-Apr-2026 | 388.00 | 404.00 | 380.00 | 390.00 | 420,400 | 0 |
| 24-Apr-2026 | 408.00 | 414.00 | 386.00 | 404.00 | 243,500 | 0 |
| 23-Apr-2026 | 408.00 | 420.00 | 392.00 | 406.00 | 674,400 | 0 |
| 22-Apr-2026 | 416.00 | 430.00 | 400.00 | 408.00 | 614,300 | 0 |
| 21-Apr-2026 | 412.00 | 446.00 | 410.00 | 410.00 | 196,200 | 0 |
| 20-Apr-2026 | 450.00 | 450.00 | 414.00 | 426.00 | 429,900 | 0 |
| 17-Apr-2026 | 402.00 | 450.00 | 402.00 | 430.00 | 283,900 | 0 |
| 16-Apr-2026 | 400.00 | 420.00 | 400.00 | 410.00 | 112,400 | 0 |
| 15-Apr-2026 | 404.00 | 420.00 | 396.00 | 412.00 | 533,400 | 0 |
| 14-Apr-2026 | 396.00 | 416.00 | 390.00 | 404.00 | 299,200 | 0 |
| 13-Apr-2026 | 412.00 | 420.00 | 390.00 | 396.00 | 370,900 | 0 |
| 10-Apr-2026 | 394.00 | 400.00 | 390.00 | 400.00 | 131,700 | 0 |
| 09-Apr-2026 | 362.00 | 400.00 | 362.00 | 396.00 | 90,200 | 0 |
| 08-Apr-2026 | 394.00 | 410.00 | 388.00 | 396.00 | 501,400 | 0 |
| 07-Apr-2026 | 396.00 | 398.00 | 380.00 | 390.00 | 137,200 | 0 |
| 06-Apr-2026 | 402.00 | 402.00 | 382.00 | 398.00 | 129,600 | 0 |
| 02-Apr-2026 | 362.00 | 408.00 | 362.00 | 402.00 | 264,700 | 0 |
| 01-Apr-2026 | 400.00 | 408.00 | 386.00 | 402.00 | 115,500 | 0 |
| 31-Mar-2026 | 392.00 | 408.00 | 392.00 | 400.00 | 278,200 | 0 |
| 30-Mar-2026 | 400.00 | 410.00 | 384.00 | 404.00 | 59,700 | 0 |
| 27-Mar-2026 | 410.00 | 410.00 | 404.00 | 404.00 | 10,900 | 0 |
| 26-Mar-2026 | 412.00 | 412.00 | 390.00 | 406.00 | 58,900 | 0 |
| 25-Mar-2026 | 398.00 | 412.00 | 380.00 | 408.00 | 495,300 | 0 |
| 17-Mar-2026 | 386.00 | 410.00 | 386.00 | 398.00 | 102,800 | 0 |
| 16-Mar-2026 | 410.00 | 410.00 | 386.00 | 388.00 | 260,000 | 0 |
| 13-Mar-2026 | 456.00 | 456.00 | 400.00 | 416.00 | 219,900 | 0 |
| 12-Mar-2026 | 416.00 | 430.00 | 402.00 | 416.00 | 65,400 | 0 |
| 11-Mar-2026 | 450.00 | 450.00 | 418.00 | 424.00 | 568,100 | 0 |
| 10-Mar-2026 | 420.00 | 462.00 | 420.00 | 440.00 | 435,100 | 0 |
| 09-Mar-2026 | 440.00 | 440.00 | 410.00 | 420.00 | 1,696,700 | 0 |
| 06-Mar-2026 | 480.00 | 480.00 | 440.00 | 454.00 | 964,800 | 0 |
| 05-Mar-2026 | 416.00 | 462.00 | 416.00 | 446.00 | 2,407,600 | 0 |
| 04-Mar-2026 | 380.00 | 426.00 | 380.00 | 420.00 | 624,700 | 0 |
| 03-Mar-2026 | 400.00 | 438.00 | 370.00 | 420.00 | 1,642,600 | 0 |
| 02-Mar-2026 | 428.00 | 428.00 | 398.00 | 400.00 | 1,802,400 | 0 |
| 27-Feb-2026 | 438.00 | 440.00 | 418.00 | 432.00 | 1,582,800 | 0 |
| 26-Feb-2026 | 432.00 | 440.00 | 422.00 | 438.00 | 673,800 | 0 |
| 25-Feb-2026 | 440.00 | 440.00 | 422.00 | 432.00 | 623,500 | 0 |
| 24-Feb-2026 | 424.00 | 444.00 | 422.00 | 430.00 | 866,000 | 0 |
| 23-Feb-2026 | 432.00 | 440.00 | 418.00 | 430.00 | 560,100 | 0 |
| 20-Feb-2026 | 424.00 | 440.00 | 424.00 | 432.00 | 284,700 | 0 |
| 19-Feb-2026 | 430.00 | 442.00 | 418.00 | 436.00 | 498,900 | 0 |
| 18-Feb-2026 | 440.00 | 450.00 | 428.00 | 434.00 | 343,400 | 0 |
| 13-Feb-2026 | 438.00 | 442.00 | 426.00 | 438.00 | 389,600 | 0 |
| 12-Feb-2026 | 434.00 | 446.00 | 428.00 | 438.00 | 284,500 | 0 |
| 11-Feb-2026 | 426.00 | 438.00 | 408.00 | 434.00 | 1,104,200 | 0 |
| 10-Feb-2026 | 400.00 | 430.00 | 400.00 | 416.00 | 653,600 | 0 |
| 09-Feb-2026 | 430.00 | 438.00 | 398.00 | 418.00 | 883,200 | 0 |
| 06-Feb-2026 | 422.00 | 432.00 | 410.00 | 410.00 | 286,600 | 0 |
| 05-Feb-2026 | 430.00 | 448.00 | 412.00 | 420.00 | 882,100 | 0 |
| 04-Feb-2026 | 450.00 | 462.00 | 424.00 | 454.00 | 847,100 | 0 |
| 03-Feb-2026 | 446.00 | 460.00 | 414.00 | 456.00 | 2,488,300 | 0 |
| 02-Feb-2026 | 510.00 | 515.00 | 460.00 | 460.00 | 1,934,700 | 0 |
| 30-Jan-2026 | 490.00 | 520.00 | 480.00 | 510.00 | 2,164,900 | 0 |
| 29-Jan-2026 | 466.00 | 480.00 | 420.00 | 480.00 | 4,686,200 | 0 |
| 28-Jan-2026 | 510.00 | 510.00 | 460.00 | 466.00 | 4,220,900 | 0 |
| 27-Jan-2026 | 510.00 | 550.00 | 498.00 | 510.00 | 1,230,700 | 0 |
| 26-Jan-2026 | 520.00 | 530.00 | 490.00 | 510.00 | 1,441,100 | 0 |
| 23-Jan-2026 | 515.00 | 530.00 | 462.00 | 505.00 | 3,560,000 | 0 |
| 22-Jan-2026 | 565.00 | 580.00 | 510.00 | 510.00 | 3,345,500 | 0 |
| 21-Jan-2026 | 600.00 | 600.00 | 555.00 | 565.00 | 1,166,800 | 0 |
| 20-Jan-2026 | 580.00 | 625.00 | 565.00 | 580.00 | 2,292,200 | 0 |
| 19-Jan-2026 | 540.00 | 590.00 | 510.00 | 570.00 | 6,831,100 | 0 |
| 15-Jan-2026 | 550.00 | 590.00 | 530.00 | 540.00 | 1,813,200 | 0 |
| 14-Jan-2026 | 555.00 | 555.00 | 510.00 | 545.00 | 2,224,900 | 0 |
| 13-Jan-2026 | 560.00 | 595.00 | 535.00 | 555.00 | 2,541,900 | 0 |
| 12-Jan-2026 | 600.00 | 650.00 | 540.00 | 560.00 | 7,314,200 | 0 |
| 09-Jan-2026 | 595.00 | 595.00 | 545.00 | 595.00 | 3,529,800 | 0 |
| 08-Jan-2026 | 500.00 | 545.00 | 498.00 | 545.00 | 6,683,700 | 0 |
| 07-Jan-2026 | 484.00 | 510.00 | 472.00 | 498.00 | 5,297,800 | 0 |
| 06-Jan-2026 | 500.00 | 500.00 | 462.00 | 484.00 | 3,971,600 | 0 |
| 05-Jan-2026 | 555.00 | 555.00 | 472.00 | 490.00 | 6,337,100 | 0 |
| 02-Jan-2026 | 500.00 | 505.00 | 500.00 | 505.00 | 1,839,800 | 0 |
| 30-Dec-2025 | 456.00 | 462.00 | 456.00 | 462.00 | 2,475,200 | 0 |
| 29-Dec-2025 | 384.00 | 420.00 | 380.00 | 420.00 | 2,905,500 | 0 |
| 24-Dec-2025 | 348.00 | 382.00 | 348.00 | 382.00 | 6,235,800 | 0 |
| 23-Dec-2025 | 370.00 | 384.00 | 342.00 | 348.00 | 6,776,200 | 0 |
| 22-Dec-2025 | 420.00 | 420.00 | 378.00 | 378.00 | 4,719,800 | 0 |
| 19-Dec-2025 | 424.00 | 466.00 | 416.00 | 418.00 | 3,569,400 | 0 |
| 18-Dec-2025 | 424.00 | 432.00 | 414.00 | 424.00 | 995,700 | 0 |
| 17-Dec-2025 | 422.00 | 436.00 | 422.00 | 424.00 | 827,800 | 0 |
| 16-Dec-2025 | 422.00 | 450.00 | 410.00 | 422.00 | 385,900 | 0 |
| 15-Dec-2025 | 420.00 | 444.00 | 420.00 | 422.00 | 1,425,500 | 0 |
| 12-Dec-2025 | 430.00 | 436.00 | 418.00 | 428.00 | 2,298,800 | 0 |
| 11-Dec-2025 | 434.00 | 450.00 | 420.00 | 428.00 | 1,862,200 | 0 |
| 10-Dec-2025 | 392.00 | 430.00 | 388.00 | 430.00 | 4,417,600 | 0 |