| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 302.00 | 318.00 | 288.00 | 314.00 | 282,100 | 0 |
| 15-May-2026 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 14-May-2026 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 13-May-2026 | 308.00 | 316.00 | 288.00 | 298.00 | 312,100 | 0 |
| 12-May-2026 | 336.00 | 340.00 | 300.00 | 306.00 | 1,033,300 | 0 |
| 11-May-2026 | 324.00 | 340.00 | 310.00 | 336.00 | 389,800 | 0 |
| 08-May-2026 | 324.00 | 336.00 | 314.00 | 324.00 | 624,500 | 0 |
| 07-May-2026 | 346.00 | 346.00 | 310.00 | 324.00 | 747,500 | 0 |
| 06-May-2026 | 340.00 | 346.00 | 330.00 | 344.00 | 267,100 | 0 |
| 05-May-2026 | 348.00 | 360.00 | 320.00 | 340.00 | 162,700 | 0 |
| 04-May-2026 | 350.00 | 350.00 | 328.00 | 348.00 | 233,000 | 0 |
| 30-Apr-2026 | 358.00 | 362.00 | 330.00 | 350.00 | 430,900 | 0 |
| 29-Apr-2026 | 370.00 | 370.00 | 348.00 | 358.00 | 767,900 | 0 |
| 28-Apr-2026 | 340.00 | 364.00 | 340.00 | 360.00 | 1,382,100 | 0 |
| 27-Apr-2026 | 338.00 | 348.00 | 330.00 | 340.00 | 247,800 | 0 |
| 24-Apr-2026 | 346.00 | 364.00 | 336.00 | 336.00 | 484,300 | 0 |
| 23-Apr-2026 | 350.00 | 356.00 | 320.00 | 344.00 | 289,300 | 0 |
| 22-Apr-2026 | 342.00 | 352.00 | 338.00 | 350.00 | 542,500 | 0 |
| 21-Apr-2026 | 372.00 | 372.00 | 336.00 | 348.00 | 1,400,600 | 0 |
| 20-Apr-2026 | 320.00 | 374.00 | 318.00 | 350.00 | 5,640,400 | 0 |
| 17-Apr-2026 | 312.00 | 322.00 | 312.00 | 316.00 | 147,400 | 0 |
| 16-Apr-2026 | 310.00 | 318.00 | 308.00 | 314.00 | 159,700 | 0 |
| 15-Apr-2026 | 310.00 | 316.00 | 306.00 | 310.00 | 246,200 | 0 |
| 14-Apr-2026 | 314.00 | 314.00 | 304.00 | 310.00 | 555,100 | 0 |
| 13-Apr-2026 | 306.00 | 318.00 | 298.00 | 304.00 | 954,900 | 0 |
| 10-Apr-2026 | 304.00 | 306.00 | 300.00 | 306.00 | 543,900 | 0 |
| 09-Apr-2026 | 308.00 | 308.00 | 292.00 | 304.00 | 325,200 | 0 |
| 08-Apr-2026 | 314.00 | 314.00 | 298.00 | 304.00 | 456,500 | 0 |
| 07-Apr-2026 | 316.00 | 316.00 | 300.00 | 304.00 | 461,900 | 0 |
| 06-Apr-2026 | 306.00 | 316.00 | 298.00 | 316.00 | 267,600 | 0 |
| 02-Apr-2026 | 318.00 | 318.00 | 304.00 | 306.00 | 77,600 | 0 |
| 01-Apr-2026 | 306.00 | 318.00 | 304.00 | 310.00 | 42,700 | 0 |
| 31-Mar-2026 | 312.00 | 318.00 | 306.00 | 306.00 | 9,600 | 0 |
| 30-Mar-2026 | 318.00 | 318.00 | 308.00 | 316.00 | 55,000 | 0 |
| 27-Mar-2026 | 314.00 | 318.00 | 306.00 | 318.00 | 38,000 | 0 |
| 26-Mar-2026 | 314.00 | 328.00 | 302.00 | 314.00 | 118,300 | 0 |
| 25-Mar-2026 | 328.00 | 330.00 | 300.00 | 314.00 | 88,000 | 0 |
| 17-Mar-2026 | 304.00 | 312.00 | 300.00 | 310.00 | 76,400 | 0 |
| 16-Mar-2026 | 310.00 | 322.00 | 300.00 | 308.00 | 66,900 | 0 |
| 13-Mar-2026 | 322.00 | 322.00 | 306.00 | 310.00 | 53,400 | 0 |
| 12-Mar-2026 | 320.00 | 334.00 | 298.00 | 324.00 | 209,400 | 0 |
| 11-Mar-2026 | 304.00 | 336.00 | 304.00 | 318.00 | 328,100 | 0 |
| 10-Mar-2026 | 306.00 | 306.00 | 296.00 | 304.00 | 103,200 | 0 |
| 09-Mar-2026 | 300.00 | 306.00 | 288.00 | 306.00 | 199,500 | 0 |
| 06-Mar-2026 | 302.00 | 308.00 | 300.00 | 306.00 | 50,700 | 0 |
| 05-Mar-2026 | 310.00 | 310.00 | 300.00 | 308.00 | 61,800 | 0 |
| 04-Mar-2026 | 318.00 | 318.00 | 288.00 | 298.00 | 158,800 | 0 |
| 03-Mar-2026 | 306.00 | 312.00 | 302.00 | 308.00 | 60,800 | 0 |
| 02-Mar-2026 | 312.00 | 312.00 | 300.00 | 308.00 | 106,900 | 0 |
| 27-Feb-2026 | 312.00 | 320.00 | 304.00 | 314.00 | 194,600 | 0 |
| 26-Feb-2026 | 310.00 | 314.00 | 306.00 | 312.00 | 92,500 | 0 |
| 25-Feb-2026 | 320.00 | 322.00 | 308.00 | 310.00 | 109,900 | 0 |
| 24-Feb-2026 | 310.00 | 318.00 | 304.00 | 318.00 | 218,400 | 0 |
| 23-Feb-2026 | 312.00 | 312.00 | 300.00 | 310.00 | 267,900 | 0 |
| 20-Feb-2026 | 310.00 | 316.00 | 310.00 | 312.00 | 147,100 | 0 |
| 19-Feb-2026 | 310.00 | 336.00 | 308.00 | 310.00 | 366,000 | 0 |
| 18-Feb-2026 | 312.00 | 312.00 | 306.00 | 310.00 | 154,500 | 0 |
| 13-Feb-2026 | 312.00 | 320.00 | 304.00 | 314.00 | 199,600 | 0 |
| 12-Feb-2026 | 310.00 | 330.00 | 306.00 | 308.00 | 231,500 | 0 |
| 11-Feb-2026 | 314.00 | 328.00 | 300.00 | 308.00 | 744,700 | 0 |
| 10-Feb-2026 | 318.00 | 336.00 | 310.00 | 310.00 | 564,400 | 0 |
| 09-Feb-2026 | 310.00 | 340.00 | 310.00 | 316.00 | 509,300 | 0 |
| 06-Feb-2026 | 306.00 | 340.00 | 300.00 | 310.00 | 230,300 | 0 |
| 05-Feb-2026 | 298.00 | 314.00 | 294.00 | 306.00 | 168,700 | 0 |
| 04-Feb-2026 | 302.00 | 318.00 | 298.00 | 304.00 | 45,500 | 0 |
| 03-Feb-2026 | 290.00 | 318.00 | 280.00 | 300.00 | 135,000 | 0 |
| 02-Feb-2026 | 318.00 | 318.00 | 280.00 | 296.00 | 204,000 | 0 |
| 30-Jan-2026 | 342.00 | 342.00 | 304.00 | 318.00 | 110,100 | 0 |
| 29-Jan-2026 | 334.00 | 334.00 | 284.00 | 326.00 | 574,700 | 0 |
| 28-Jan-2026 | 334.00 | 336.00 | 288.00 | 334.00 | 685,800 | 0 |
| 27-Jan-2026 | 342.00 | 342.00 | 332.00 | 334.00 | 153,400 | 0 |
| 26-Jan-2026 | 336.00 | 344.00 | 334.00 | 340.00 | 180,400 | 0 |
| 23-Jan-2026 | 342.00 | 346.00 | 326.00 | 338.00 | 304,800 | 0 |
| 22-Jan-2026 | 338.00 | 346.00 | 334.00 | 342.00 | 170,100 | 0 |
| 21-Jan-2026 | 342.00 | 342.00 | 330.00 | 338.00 | 126,100 | 0 |
| 20-Jan-2026 | 340.00 | 346.00 | 334.00 | 342.00 | 392,700 | 0 |
| 19-Jan-2026 | 340.00 | 346.00 | 336.00 | 338.00 | 503,800 | 0 |
| 15-Jan-2026 | 342.00 | 342.00 | 334.00 | 338.00 | 138,400 | 0 |
| 14-Jan-2026 | 352.00 | 352.00 | 340.00 | 342.00 | 276,900 | 0 |
| 13-Jan-2026 | 338.00 | 344.00 | 334.00 | 340.00 | 95,900 | 0 |
| 12-Jan-2026 | 354.00 | 354.00 | 332.00 | 338.00 | 618,500 | 0 |
| 09-Jan-2026 | 348.00 | 356.00 | 342.00 | 348.00 | 456,000 | 0 |
| 08-Jan-2026 | 348.00 | 358.00 | 340.00 | 348.00 | 417,200 | 0 |
| 07-Jan-2026 | 356.00 | 358.00 | 340.00 | 348.00 | 687,700 | 0 |
| 06-Jan-2026 | 336.00 | 360.00 | 328.00 | 340.00 | 1,500,600 | 0 |
| 05-Jan-2026 | 336.00 | 344.00 | 334.00 | 338.00 | 641,400 | 0 |
| 02-Jan-2026 | 328.00 | 342.00 | 326.00 | 336.00 | 955,600 | 0 |
| 30-Dec-2025 | 326.00 | 332.00 | 326.00 | 328.00 | 353,200 | 0 |
| 29-Dec-2025 | 338.00 | 338.00 | 318.00 | 326.00 | 231,200 | 0 |
| 24-Dec-2025 | 326.00 | 326.00 | 318.00 | 320.00 | 121,100 | 0 |
| 23-Dec-2025 | 328.00 | 330.00 | 324.00 | 326.00 | 114,400 | 0 |
| 22-Dec-2025 | 330.00 | 338.00 | 316.00 | 330.00 | 135,900 | 0 |
| 19-Dec-2025 | 338.00 | 338.00 | 316.00 | 330.00 | 154,300 | 0 |
| 18-Dec-2025 | 330.00 | 336.00 | 316.00 | 330.00 | 210,400 | 0 |
| 17-Dec-2025 | 320.00 | 348.00 | 318.00 | 330.00 | 716,200 | 0 |
| 16-Dec-2025 | 328.00 | 328.00 | 302.00 | 314.00 | 760,900 | 0 |
| 15-Dec-2025 | 298.00 | 356.00 | 290.00 | 328.00 | 2,683,900 | 0 |
| 12-Dec-2025 | 346.00 | 346.00 | 308.00 | 324.00 | 1,185,100 | 0 |
| 11-Dec-2025 | 354.00 | 364.00 | 338.00 | 342.00 | 721,800 | 0 |
| 10-Dec-2025 | 360.00 | 362.00 | 354.00 | 360.00 | 751,300 | 0 |