| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 115.00 | 117.00 | 111.00 | 115.00 | 301,200 | 0 |
| 15-May-2026 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 14-May-2026 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 13-May-2026 | 116.00 | 118.00 | 114.00 | 117.00 | 165,300 | 0 |
| 12-May-2026 | 119.00 | 120.00 | 113.00 | 117.00 | 336,800 | 0 |
| 11-May-2026 | 114.00 | 122.00 | 114.00 | 120.00 | 1,415,700 | 0 |
| 08-May-2026 | 117.00 | 121.00 | 113.00 | 113.00 | 934,300 | 0 |
| 07-May-2026 | 120.00 | 120.00 | 116.00 | 117.00 | 422,400 | 0 |
| 06-May-2026 | 116.00 | 119.00 | 115.00 | 117.00 | 786,500 | 0 |
| 05-May-2026 | 117.00 | 117.00 | 114.00 | 116.00 | 520,500 | 0 |
| 04-May-2026 | 120.00 | 120.00 | 115.00 | 117.00 | 1,130,700 | 0 |
| 30-Apr-2026 | 121.00 | 124.00 | 112.00 | 120.00 | 1,869,500 | 0 |
| 29-Apr-2026 | 127.00 | 127.00 | 118.00 | 121.00 | 3,324,500 | 0 |
| 28-Apr-2026 | 119.00 | 133.00 | 119.00 | 126.00 | 17,613,900 | 0 |
| 27-Apr-2026 | 115.00 | 119.00 | 112.00 | 118.00 | 681,400 | 0 |
| 24-Apr-2026 | 116.00 | 116.00 | 113.00 | 114.00 | 215,000 | 0 |
| 23-Apr-2026 | 117.00 | 117.00 | 112.00 | 116.00 | 360,100 | 0 |
| 22-Apr-2026 | 117.00 | 117.00 | 111.00 | 116.00 | 532,100 | 0 |
| 21-Apr-2026 | 115.00 | 116.00 | 110.00 | 114.00 | 157,100 | 0 |
| 20-Apr-2026 | 117.00 | 117.00 | 110.00 | 116.00 | 66,000 | 0 |
| 17-Apr-2026 | 113.00 | 117.00 | 113.00 | 117.00 | 367,600 | 0 |
| 16-Apr-2026 | 115.00 | 117.00 | 113.00 | 116.00 | 527,500 | 0 |
| 15-Apr-2026 | 115.00 | 115.00 | 114.00 | 115.00 | 399,200 | 0 |
| 14-Apr-2026 | 115.00 | 116.00 | 110.00 | 115.00 | 209,500 | 0 |
| 13-Apr-2026 | 113.00 | 115.00 | 103.00 | 114.00 | 238,100 | 0 |
| 10-Apr-2026 | 114.00 | 115.00 | 113.00 | 114.00 | 56,400 | 0 |
| 09-Apr-2026 | 115.00 | 115.00 | 112.00 | 114.00 | 15,400 | 0 |
| 08-Apr-2026 | 114.00 | 115.00 | 112.00 | 115.00 | 100,600 | 0 |
| 07-Apr-2026 | 114.00 | 114.00 | 112.00 | 114.00 | 9,100 | 0 |
| 06-Apr-2026 | 115.00 | 115.00 | 112.00 | 114.00 | 48,900 | 0 |
| 02-Apr-2026 | 115.00 | 115.00 | 115.00 | 115.00 | 2,500 | 0 |
| 01-Apr-2026 | 113.00 | 115.00 | 111.00 | 115.00 | 118,300 | 0 |
| 31-Mar-2026 | 114.00 | 116.00 | 111.00 | 115.00 | 42,300 | 0 |
| 30-Mar-2026 | 116.00 | 116.00 | 111.00 | 114.00 | 12,400 | 0 |
| 27-Mar-2026 | 118.00 | 118.00 | 114.00 | 115.00 | 13,200 | 0 |
| 26-Mar-2026 | 116.00 | 118.00 | 115.00 | 116.00 | 13,700 | 0 |
| 25-Mar-2026 | 115.00 | 116.00 | 112.00 | 116.00 | 51,200 | 0 |
| 17-Mar-2026 | 110.00 | 116.00 | 108.00 | 116.00 | 272,600 | 0 |
| 16-Mar-2026 | 113.00 | 113.00 | 101.00 | 110.00 | 191,800 | 0 |
| 13-Mar-2026 | 114.00 | 115.00 | 110.00 | 112.00 | 14,200 | 0 |
| 12-Mar-2026 | 115.00 | 116.00 | 108.00 | 114.00 | 74,000 | 0 |
| 11-Mar-2026 | 113.00 | 117.00 | 110.00 | 116.00 | 55,200 | 0 |
| 10-Mar-2026 | 113.00 | 118.00 | 110.00 | 113.00 | 137,300 | 0 |
| 09-Mar-2026 | 116.00 | 118.00 | 109.00 | 114.00 | 590,100 | 0 |
| 06-Mar-2026 | 114.00 | 119.00 | 111.00 | 118.00 | 280,300 | 0 |
| 05-Mar-2026 | 116.00 | 118.00 | 107.00 | 117.00 | 316,700 | 0 |
| 04-Mar-2026 | 117.00 | 120.00 | 101.00 | 117.00 | 239,800 | 0 |
| 03-Mar-2026 | 119.00 | 119.00 | 115.00 | 118.00 | 139,900 | 0 |
| 02-Mar-2026 | 116.00 | 125.00 | 115.00 | 119.00 | 2,120,600 | 0 |
| 27-Feb-2026 | 120.00 | 120.00 | 116.00 | 119.00 | 154,100 | 0 |
| 26-Feb-2026 | 120.00 | 120.00 | 116.00 | 120.00 | 278,900 | 0 |
| 25-Feb-2026 | 119.00 | 120.00 | 117.00 | 120.00 | 32,900 | 0 |
| 24-Feb-2026 | 121.00 | 122.00 | 118.00 | 120.00 | 73,400 | 0 |
| 23-Feb-2026 | 121.00 | 122.00 | 119.00 | 120.00 | 105,400 | 0 |
| 20-Feb-2026 | 122.00 | 122.00 | 118.00 | 121.00 | 165,900 | 0 |
| 19-Feb-2026 | 120.00 | 123.00 | 118.00 | 122.00 | 558,000 | 0 |
| 18-Feb-2026 | 119.00 | 121.00 | 118.00 | 118.00 | 93,300 | 0 |
| 13-Feb-2026 | 119.00 | 120.00 | 117.00 | 119.00 | 173,800 | 0 |
| 12-Feb-2026 | 117.00 | 120.00 | 115.00 | 119.00 | 410,200 | 0 |
| 11-Feb-2026 | 117.00 | 119.00 | 116.00 | 119.00 | 138,500 | 0 |
| 10-Feb-2026 | 117.00 | 119.00 | 115.00 | 117.00 | 249,500 | 0 |
| 09-Feb-2026 | 117.00 | 117.00 | 115.00 | 117.00 | 192,700 | 0 |
| 06-Feb-2026 | 118.00 | 120.00 | 115.00 | 117.00 | 231,000 | 0 |
| 05-Feb-2026 | 119.00 | 120.00 | 116.00 | 118.00 | 243,200 | 0 |
| 04-Feb-2026 | 117.00 | 122.00 | 117.00 | 119.00 | 250,600 | 0 |
| 03-Feb-2026 | 122.00 | 122.00 | 115.00 | 118.00 | 282,200 | 0 |
| 02-Feb-2026 | 125.00 | 125.00 | 115.00 | 118.00 | 720,700 | 0 |
| 30-Jan-2026 | 122.00 | 126.00 | 121.00 | 123.00 | 416,900 | 0 |
| 29-Jan-2026 | 126.00 | 126.00 | 111.00 | 120.00 | 618,100 | 0 |
| 28-Jan-2026 | 118.00 | 127.00 | 111.00 | 124.00 | 5,648,200 | 0 |
| 27-Jan-2026 | 126.00 | 146.00 | 125.00 | 125.00 | 20,778,700 | 0 |
| 26-Jan-2026 | 125.00 | 126.00 | 124.00 | 126.00 | 43,800 | 0 |
| 23-Jan-2026 | 126.00 | 127.00 | 123.00 | 125.00 | 280,000 | 0 |
| 22-Jan-2026 | 126.00 | 127.00 | 125.00 | 127.00 | 542,500 | 0 |
| 21-Jan-2026 | 127.00 | 127.00 | 124.00 | 126.00 | 265,000 | 0 |
| 20-Jan-2026 | 127.00 | 127.00 | 126.00 | 127.00 | 77,900 | 0 |
| 19-Jan-2026 | 127.00 | 127.00 | 125.00 | 127.00 | 207,000 | 0 |
| 15-Jan-2026 | 126.00 | 128.00 | 123.00 | 127.00 | 494,100 | 0 |
| 14-Jan-2026 | 127.00 | 128.00 | 125.00 | 127.00 | 303,200 | 0 |
| 13-Jan-2026 | 128.00 | 128.00 | 125.00 | 128.00 | 77,700 | 0 |
| 12-Jan-2026 | 127.00 | 130.00 | 125.00 | 128.00 | 917,900 | 0 |
| 09-Jan-2026 | 129.00 | 129.00 | 125.00 | 128.00 | 789,200 | 0 |
| 08-Jan-2026 | 123.00 | 137.00 | 122.00 | 129.00 | 6,749,800 | 0 |
| 07-Jan-2026 | 123.00 | 123.00 | 120.00 | 123.00 | 301,900 | 0 |
| 06-Jan-2026 | 123.00 | 123.00 | 119.00 | 122.00 | 2,001,100 | 0 |
| 05-Jan-2026 | 123.00 | 124.00 | 121.00 | 123.00 | 240,700 | 0 |
| 02-Jan-2026 | 124.00 | 124.00 | 121.00 | 122.00 | 175,600 | 0 |
| 30-Dec-2025 | 123.00 | 123.00 | 119.00 | 123.00 | 3,962,400 | 0 |
| 29-Dec-2025 | 121.00 | 124.00 | 120.00 | 123.00 | 511,100 | 0 |
| 24-Dec-2025 | 123.00 | 123.00 | 119.00 | 121.00 | 332,100 | 0 |
| 23-Dec-2025 | 124.00 | 124.00 | 120.00 | 123.00 | 121,900 | 0 |
| 22-Dec-2025 | 122.00 | 124.00 | 120.00 | 123.00 | 199,000 | 0 |
| 19-Dec-2025 | 123.00 | 124.00 | 117.00 | 122.00 | 451,100 | 0 |
| 18-Dec-2025 | 124.00 | 124.00 | 119.00 | 122.00 | 2,006,200 | 0 |
| 17-Dec-2025 | 127.00 | 127.00 | 122.00 | 124.00 | 1,237,600 | 0 |
| 16-Dec-2025 | 125.00 | 130.00 | 125.00 | 127.00 | 653,300 | 0 |
| 15-Dec-2025 | 127.00 | 128.00 | 123.00 | 127.00 | 243,900 | 0 |
| 12-Dec-2025 | 126.00 | 126.00 | 123.00 | 126.00 | 228,600 | 0 |
| 11-Dec-2025 | 127.00 | 127.00 | 124.00 | 124.00 | 117,300 | 0 |
| 10-Dec-2025 | 126.00 | 128.00 | 124.00 | 126.00 | 277,800 | 0 |