| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 352.00 | 368.00 | 324.00 | 352.00 | 248,100 | 0 |
| 15-May-2026 | 352.00 | 352.00 | 352.00 | 352.00 | 0 | 0 |
| 14-May-2026 | 352.00 | 352.00 | 352.00 | 352.00 | 0 | 0 |
| 13-May-2026 | 382.00 | 390.00 | 350.00 | 352.00 | 1,782,300 | 0 |
| 12-May-2026 | 428.00 | 430.00 | 380.00 | 382.00 | 792,800 | 0 |
| 11-May-2026 | 370.00 | 436.00 | 370.00 | 400.00 | 3,771,000 | 0 |
| 08-May-2026 | 380.00 | 400.00 | 360.00 | 370.00 | 744,700 | 0 |
| 07-May-2026 | 370.00 | 420.00 | 366.00 | 380.00 | 667,400 | 0 |
| 06-May-2026 | 382.00 | 388.00 | 362.00 | 366.00 | 352,500 | 0 |
| 05-May-2026 | 390.00 | 402.00 | 362.00 | 382.00 | 990,800 | 0 |
| 04-May-2026 | 404.00 | 416.00 | 386.00 | 390.00 | 38,700 | 0 |
| 30-Apr-2026 | 420.00 | 424.00 | 390.00 | 400.00 | 136,000 | 0 |
| 29-Apr-2026 | 442.00 | 442.00 | 414.00 | 420.00 | 722,100 | 0 |
| 28-Apr-2026 | 440.00 | 448.00 | 436.00 | 446.00 | 8,300 | 0 |
| 27-Apr-2026 | 440.00 | 446.00 | 426.00 | 440.00 | 28,600 | 0 |
| 24-Apr-2026 | 462.00 | 462.00 | 440.00 | 440.00 | 101,100 | 0 |
| 23-Apr-2026 | 470.00 | 480.00 | 440.00 | 464.00 | 107,800 | 0 |
| 22-Apr-2026 | 466.00 | 474.00 | 456.00 | 464.00 | 38,000 | 0 |
| 21-Apr-2026 | 476.00 | 476.00 | 450.00 | 464.00 | 202,200 | 0 |
| 20-Apr-2026 | 474.00 | 476.00 | 466.00 | 470.00 | 53,000 | 0 |
| 17-Apr-2026 | 470.00 | 492.00 | 470.00 | 472.00 | 38,300 | 0 |
| 16-Apr-2026 | 474.00 | 480.00 | 462.00 | 470.00 | 67,400 | 0 |
| 15-Apr-2026 | 462.00 | 476.00 | 460.00 | 472.00 | 119,200 | 0 |
| 14-Apr-2026 | 466.00 | 478.00 | 466.00 | 472.00 | 118,000 | 0 |
| 13-Apr-2026 | 500.00 | 500.00 | 458.00 | 466.00 | 352,500 | 0 |
| 10-Apr-2026 | 472.00 | 565.00 | 472.00 | 480.00 | 696,100 | 0 |
| 09-Apr-2026 | 484.00 | 484.00 | 470.00 | 472.00 | 43,400 | 0 |
| 08-Apr-2026 | 478.00 | 494.00 | 466.00 | 484.00 | 37,800 | 0 |
| 07-Apr-2026 | 478.00 | 486.00 | 440.00 | 470.00 | 170,900 | 0 |
| 06-Apr-2026 | 484.00 | 490.00 | 462.00 | 480.00 | 148,800 | 0 |
| 02-Apr-2026 | 500.00 | 510.00 | 472.00 | 490.00 | 51,600 | 0 |
| 01-Apr-2026 | 500.00 | 500.00 | 490.00 | 500.00 | 12,500 | 0 |
| 31-Mar-2026 | 490.00 | 500.00 | 474.00 | 496.00 | 36,100 | 0 |
| 30-Mar-2026 | 494.00 | 494.00 | 444.00 | 490.00 | 41,500 | 0 |
| 27-Mar-2026 | 490.00 | 510.00 | 490.00 | 494.00 | 64,000 | 0 |
| 26-Mar-2026 | 505.00 | 510.00 | 496.00 | 505.00 | 37,200 | 0 |
| 25-Mar-2026 | 484.00 | 510.00 | 484.00 | 500.00 | 65,800 | 0 |
| 17-Mar-2026 | 482.00 | 496.00 | 472.00 | 480.00 | 85,000 | 0 |
| 16-Mar-2026 | 492.00 | 492.00 | 480.00 | 482.00 | 53,700 | 0 |
| 13-Mar-2026 | 498.00 | 498.00 | 482.00 | 492.00 | 82,000 | 0 |
| 12-Mar-2026 | 500.00 | 500.00 | 490.00 | 498.00 | 41,500 | 0 |
| 11-Mar-2026 | 510.00 | 510.00 | 470.00 | 498.00 | 27,800 | 0 |
| 10-Mar-2026 | 498.00 | 505.00 | 498.00 | 500.00 | 122,200 | 0 |
| 09-Mar-2026 | 496.00 | 505.00 | 464.00 | 498.00 | 223,800 | 0 |
| 06-Mar-2026 | 490.00 | 510.00 | 490.00 | 505.00 | 6,200 | 0 |
| 05-Mar-2026 | 500.00 | 515.00 | 500.00 | 500.00 | 131,200 | 0 |
| 04-Mar-2026 | 515.00 | 520.00 | 480.00 | 515.00 | 822,100 | 0 |
| 03-Mar-2026 | 505.00 | 540.00 | 498.00 | 515.00 | 147,500 | 0 |
| 02-Mar-2026 | 525.00 | 530.00 | 500.00 | 510.00 | 125,900 | 0 |
| 27-Feb-2026 | 530.00 | 535.00 | 510.00 | 535.00 | 255,000 | 0 |
| 26-Feb-2026 | 550.00 | 560.00 | 525.00 | 525.00 | 84,800 | 0 |
| 25-Feb-2026 | 575.00 | 575.00 | 525.00 | 550.00 | 259,200 | 0 |
| 24-Feb-2026 | 555.00 | 580.00 | 505.00 | 535.00 | 418,400 | 0 |
| 23-Feb-2026 | 555.00 | 565.00 | 530.00 | 560.00 | 79,200 | 0 |
| 20-Feb-2026 | 580.00 | 580.00 | 535.00 | 555.00 | 78,800 | 0 |
| 19-Feb-2026 | 570.00 | 590.00 | 550.00 | 555.00 | 255,800 | 0 |
| 18-Feb-2026 | 535.00 | 600.00 | 535.00 | 550.00 | 155,000 | 0 |
| 13-Feb-2026 | 555.00 | 555.00 | 535.00 | 540.00 | 117,700 | 0 |
| 12-Feb-2026 | 585.00 | 585.00 | 545.00 | 555.00 | 156,700 | 0 |
| 11-Feb-2026 | 550.00 | 550.00 | 525.00 | 545.00 | 197,900 | 0 |
| 10-Feb-2026 | 550.00 | 575.00 | 525.00 | 550.00 | 91,100 | 0 |
| 09-Feb-2026 | 545.00 | 565.00 | 520.00 | 555.00 | 48,200 | 0 |
| 06-Feb-2026 | 550.00 | 630.00 | 505.00 | 545.00 | 7,002,600 | 0 |
| 05-Feb-2026 | 575.00 | 575.00 | 530.00 | 555.00 | 3,163,000 | 0 |
| 04-Feb-2026 | 570.00 | 590.00 | 550.00 | 575.00 | 166,000 | 0 |
| 03-Feb-2026 | 545.00 | 600.00 | 515.00 | 570.00 | 443,400 | 0 |
| 02-Feb-2026 | 585.00 | 590.00 | 515.00 | 545.00 | 211,800 | 0 |
| 30-Jan-2026 | 570.00 | 595.00 | 565.00 | 580.00 | 248,800 | 0 |
| 29-Jan-2026 | 510.00 | 610.00 | 470.00 | 570.00 | 837,900 | 0 |
| 28-Jan-2026 | 570.00 | 595.00 | 520.00 | 525.00 | 977,200 | 0 |
| 27-Jan-2026 | 585.00 | 600.00 | 580.00 | 600.00 | 344,900 | 0 |
| 26-Jan-2026 | 610.00 | 615.00 | 570.00 | 590.00 | 615,800 | 0 |
| 23-Jan-2026 | 605.00 | 615.00 | 595.00 | 605.00 | 192,100 | 0 |
| 22-Jan-2026 | 605.00 | 630.00 | 590.00 | 605.00 | 355,800 | 0 |
| 21-Jan-2026 | 615.00 | 630.00 | 600.00 | 605.00 | 315,400 | 0 |
| 20-Jan-2026 | 620.00 | 630.00 | 615.00 | 630.00 | 218,500 | 0 |
| 19-Jan-2026 | 640.00 | 645.00 | 620.00 | 630.00 | 110,200 | 0 |
| 15-Jan-2026 | 635.00 | 670.00 | 605.00 | 630.00 | 159,100 | 0 |
| 14-Jan-2026 | 600.00 | 645.00 | 600.00 | 635.00 | 280,200 | 0 |
| 13-Jan-2026 | 600.00 | 650.00 | 600.00 | 600.00 | 725,300 | 0 |
| 12-Jan-2026 | 600.00 | 615.00 | 590.00 | 600.00 | 1,318,100 | 0 |
| 09-Jan-2026 | 605.00 | 615.00 | 575.00 | 600.00 | 220,100 | 0 |
| 08-Jan-2026 | 610.00 | 610.00 | 590.00 | 605.00 | 168,900 | 0 |
| 07-Jan-2026 | 625.00 | 630.00 | 585.00 | 610.00 | 418,000 | 0 |
| 06-Jan-2026 | 595.00 | 630.00 | 595.00 | 610.00 | 776,600 | 0 |
| 05-Jan-2026 | 595.00 | 600.00 | 565.00 | 595.00 | 244,800 | 0 |
| 02-Jan-2026 | 550.00 | 595.00 | 545.00 | 590.00 | 762,200 | 0 |
| 30-Dec-2025 | 550.00 | 550.00 | 535.00 | 550.00 | 121,200 | 0 |
| 29-Dec-2025 | 535.00 | 550.00 | 535.00 | 550.00 | 493,200 | 0 |
| 24-Dec-2025 | 535.00 | 550.00 | 520.00 | 535.00 | 133,100 | 0 |
| 23-Dec-2025 | 540.00 | 545.00 | 525.00 | 535.00 | 740,700 | 0 |
| 22-Dec-2025 | 550.00 | 550.00 | 530.00 | 540.00 | 578,700 | 0 |
| 19-Dec-2025 | 530.00 | 550.00 | 530.00 | 545.00 | 159,000 | 0 |
| 18-Dec-2025 | 550.00 | 555.00 | 530.00 | 530.00 | 1,419,800 | 0 |
| 17-Dec-2025 | 535.00 | 565.00 | 530.00 | 545.00 | 935,800 | 0 |
| 16-Dec-2025 | 540.00 | 545.00 | 525.00 | 530.00 | 2,264,500 | 0 |
| 15-Dec-2025 | 530.00 | 545.00 | 505.00 | 525.00 | 763,500 | 0 |
| 12-Dec-2025 | 530.00 | 540.00 | 525.00 | 530.00 | 1,777,900 | 0 |
| 11-Dec-2025 | 520.00 | 530.00 | 515.00 | 530.00 | 195,700 | 0 |
| 10-Dec-2025 | 540.00 | 540.00 | 510.00 | 510.00 | 926,900 | 0 |