| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 296.00 | 316.00 | 296.00 | 300.00 | 142,100 | 0 |
| 15-May-2026 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 14-May-2026 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 13-May-2026 | 300.00 | 304.00 | 298.00 | 300.00 | 99,800 | 0 |
| 12-May-2026 | 318.00 | 318.00 | 296.00 | 308.00 | 167,300 | 0 |
| 11-May-2026 | 304.00 | 322.00 | 300.00 | 314.00 | 228,600 | 0 |
| 08-May-2026 | 324.00 | 324.00 | 306.00 | 312.00 | 246,100 | 0 |
| 07-May-2026 | 296.00 | 324.00 | 296.00 | 324.00 | 43,000 | 0 |
| 06-May-2026 | 300.00 | 308.00 | 294.00 | 300.00 | 87,400 | 0 |
| 05-May-2026 | 314.00 | 314.00 | 300.00 | 302.00 | 248,400 | 0 |
| 04-May-2026 | 320.00 | 324.00 | 304.00 | 308.00 | 611,200 | 0 |
| 30-Apr-2026 | 312.00 | 320.00 | 296.00 | 304.00 | 407,300 | 0 |
| 29-Apr-2026 | 314.00 | 314.00 | 304.00 | 310.00 | 20,900 | 0 |
| 28-Apr-2026 | 308.00 | 314.00 | 304.00 | 306.00 | 26,400 | 0 |
| 27-Apr-2026 | 304.00 | 316.00 | 304.00 | 306.00 | 121,800 | 0 |
| 24-Apr-2026 | 310.00 | 310.00 | 300.00 | 302.00 | 218,900 | 0 |
| 23-Apr-2026 | 310.00 | 316.00 | 304.00 | 310.00 | 108,400 | 0 |
| 22-Apr-2026 | 310.00 | 318.00 | 308.00 | 310.00 | 20,100 | 0 |
| 21-Apr-2026 | 314.00 | 318.00 | 304.00 | 310.00 | 183,100 | 0 |
| 20-Apr-2026 | 330.00 | 334.00 | 308.00 | 312.00 | 382,800 | 0 |
| 17-Apr-2026 | 318.00 | 336.00 | 310.00 | 334.00 | 71,200 | 0 |
| 16-Apr-2026 | 320.00 | 320.00 | 310.00 | 318.00 | 142,200 | 0 |
| 15-Apr-2026 | 318.00 | 318.00 | 310.00 | 316.00 | 173,900 | 0 |
| 14-Apr-2026 | 322.00 | 322.00 | 312.00 | 316.00 | 182,200 | 0 |
| 13-Apr-2026 | 310.00 | 322.00 | 304.00 | 316.00 | 287,600 | 0 |
| 10-Apr-2026 | 318.00 | 322.00 | 312.00 | 318.00 | 75,000 | 0 |
| 09-Apr-2026 | 326.00 | 346.00 | 316.00 | 316.00 | 1,167,900 | 0 |
| 08-Apr-2026 | 358.00 | 358.00 | 320.00 | 320.00 | 1,318,000 | 0 |
| 07-Apr-2026 | 354.00 | 360.00 | 332.00 | 358.00 | 83,500 | 0 |
| 06-Apr-2026 | 356.00 | 362.00 | 332.00 | 354.00 | 239,600 | 0 |
| 02-Apr-2026 | 340.00 | 360.00 | 314.00 | 360.00 | 506,200 | 0 |
| 01-Apr-2026 | 358.00 | 358.00 | 338.00 | 340.00 | 48,000 | 0 |
| 31-Mar-2026 | 360.00 | 360.00 | 320.00 | 358.00 | 184,100 | 0 |
| 30-Mar-2026 | 340.00 | 362.00 | 318.00 | 362.00 | 997,300 | 0 |
| 27-Mar-2026 | 290.00 | 354.00 | 290.00 | 354.00 | 2,300,900 | 0 |
| 26-Mar-2026 | 300.00 | 302.00 | 284.00 | 284.00 | 529,900 | 0 |
| 25-Mar-2026 | 286.00 | 316.00 | 286.00 | 300.00 | 141,800 | 0 |
| 17-Mar-2026 | 298.00 | 298.00 | 284.00 | 286.00 | 49,300 | 0 |
| 16-Mar-2026 | 316.00 | 330.00 | 270.00 | 294.00 | 456,600 | 0 |
| 13-Mar-2026 | 276.00 | 330.00 | 276.00 | 294.00 | 335,200 | 0 |
| 12-Mar-2026 | 274.00 | 294.00 | 274.00 | 276.00 | 166,200 | 0 |
| 11-Mar-2026 | 298.00 | 300.00 | 274.00 | 274.00 | 581,800 | 0 |
| 10-Mar-2026 | 278.00 | 346.00 | 278.00 | 298.00 | 5,281,400 | 0 |
| 09-Mar-2026 | 280.00 | 294.00 | 274.00 | 278.00 | 189,100 | 0 |
| 06-Mar-2026 | 298.00 | 298.00 | 290.00 | 290.00 | 8,500 | 0 |
| 05-Mar-2026 | 300.00 | 306.00 | 292.00 | 304.00 | 112,400 | 0 |
| 04-Mar-2026 | 296.00 | 302.00 | 282.00 | 300.00 | 140,700 | 0 |
| 03-Mar-2026 | 290.00 | 302.00 | 288.00 | 296.00 | 62,400 | 0 |
| 02-Mar-2026 | 300.00 | 302.00 | 290.00 | 292.00 | 426,500 | 0 |
| 27-Feb-2026 | 300.00 | 304.00 | 294.00 | 304.00 | 96,600 | 0 |
| 26-Feb-2026 | 294.00 | 300.00 | 288.00 | 300.00 | 196,900 | 0 |
| 25-Feb-2026 | 298.00 | 302.00 | 292.00 | 294.00 | 84,700 | 0 |
| 24-Feb-2026 | 298.00 | 304.00 | 294.00 | 296.00 | 139,800 | 0 |
| 23-Feb-2026 | 302.00 | 304.00 | 296.00 | 298.00 | 324,500 | 0 |
| 20-Feb-2026 | 312.00 | 312.00 | 300.00 | 304.00 | 69,000 | 0 |
| 19-Feb-2026 | 314.00 | 314.00 | 298.00 | 308.00 | 361,100 | 0 |
| 18-Feb-2026 | 326.00 | 326.00 | 300.00 | 314.00 | 1,416,600 | 0 |
| 13-Feb-2026 | 314.00 | 334.00 | 298.00 | 326.00 | 591,300 | 0 |
| 12-Feb-2026 | 302.00 | 352.00 | 290.00 | 314.00 | 5,349,700 | 0 |
| 11-Feb-2026 | 300.00 | 322.00 | 290.00 | 292.00 | 299,000 | 0 |
| 10-Feb-2026 | 296.00 | 300.00 | 294.00 | 294.00 | 27,900 | 0 |
| 09-Feb-2026 | 312.00 | 312.00 | 286.00 | 298.00 | 101,200 | 0 |
| 06-Feb-2026 | 322.00 | 322.00 | 286.00 | 292.00 | 422,200 | 0 |
| 05-Feb-2026 | 300.00 | 336.00 | 278.00 | 318.00 | 641,300 | 0 |
| 04-Feb-2026 | 310.00 | 310.00 | 282.00 | 290.00 | 128,800 | 0 |
| 03-Feb-2026 | 274.00 | 316.00 | 268.00 | 304.00 | 1,808,400 | 0 |
| 02-Feb-2026 | 282.00 | 290.00 | 256.00 | 282.00 | 289,800 | 0 |
| 30-Jan-2026 | 280.00 | 302.00 | 272.00 | 282.00 | 303,000 | 0 |
| 29-Jan-2026 | 286.00 | 310.00 | 256.00 | 280.00 | 557,600 | 0 |
| 28-Jan-2026 | 306.00 | 306.00 | 272.00 | 286.00 | 973,100 | 0 |
| 27-Jan-2026 | 306.00 | 308.00 | 300.00 | 306.00 | 316,800 | 0 |
| 26-Jan-2026 | 304.00 | 314.00 | 302.00 | 308.00 | 314,200 | 0 |
| 23-Jan-2026 | 322.00 | 322.00 | 302.00 | 306.00 | 1,087,300 | 0 |
| 22-Jan-2026 | 378.00 | 378.00 | 328.00 | 328.00 | 6,425,200 | 0 |
| 21-Jan-2026 | 320.00 | 384.00 | 310.00 | 384.00 | 12,621,300 | 0 |
| 20-Jan-2026 | 304.00 | 318.00 | 304.00 | 308.00 | 373,500 | 0 |
| 19-Jan-2026 | 306.00 | 314.00 | 300.00 | 306.00 | 228,100 | 0 |
| 15-Jan-2026 | 314.00 | 314.00 | 302.00 | 306.00 | 298,300 | 0 |
| 14-Jan-2026 | 312.00 | 320.00 | 310.00 | 312.00 | 266,500 | 0 |
| 13-Jan-2026 | 312.00 | 380.00 | 300.00 | 312.00 | 8,115,000 | 0 |
| 12-Jan-2026 | 324.00 | 360.00 | 310.00 | 312.00 | 891,400 | 0 |
| 09-Jan-2026 | 322.00 | 326.00 | 314.00 | 326.00 | 274,700 | 0 |
| 08-Jan-2026 | 318.00 | 320.00 | 308.00 | 320.00 | 206,600 | 0 |
| 07-Jan-2026 | 316.00 | 318.00 | 290.00 | 318.00 | 177,700 | 0 |
| 06-Jan-2026 | 314.00 | 316.00 | 308.00 | 316.00 | 168,200 | 0 |
| 05-Jan-2026 | 310.00 | 314.00 | 298.00 | 314.00 | 188,800 | 0 |
| 02-Jan-2026 | 306.00 | 310.00 | 300.00 | 308.00 | 175,900 | 0 |
| 30-Dec-2025 | 304.00 | 310.00 | 302.00 | 306.00 | 76,200 | 0 |
| 29-Dec-2025 | 304.00 | 310.00 | 304.00 | 304.00 | 68,200 | 0 |
| 24-Dec-2025 | 302.00 | 312.00 | 300.00 | 304.00 | 54,800 | 0 |
| 23-Dec-2025 | 308.00 | 310.00 | 300.00 | 304.00 | 68,700 | 0 |
| 22-Dec-2025 | 308.00 | 320.00 | 306.00 | 306.00 | 96,300 | 0 |
| 19-Dec-2025 | 332.00 | 334.00 | 308.00 | 314.00 | 207,800 | 0 |
| 18-Dec-2025 | 328.00 | 334.00 | 316.00 | 330.00 | 203,500 | 0 |
| 17-Dec-2025 | 340.00 | 340.00 | 322.00 | 324.00 | 496,800 | 0 |
| 16-Dec-2025 | 318.00 | 356.00 | 292.00 | 356.00 | 409,400 | 0 |
| 15-Dec-2025 | 330.00 | 330.00 | 286.00 | 318.00 | 221,500 | 0 |
| 12-Dec-2025 | 318.00 | 326.00 | 302.00 | 306.00 | 350,100 | 0 |
| 11-Dec-2025 | 324.00 | 338.00 | 318.00 | 318.00 | 215,700 | 0 |
| 10-Dec-2025 | 340.00 | 340.00 | 324.00 | 324.00 | 232,700 | 0 |