| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 306.00 | 306.00 | 290.00 | 298.00 | 13,525,500 | 0 |
| 15-May-2026 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 14-May-2026 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 13-May-2026 | 302.00 | 308.00 | 300.00 | 304.00 | 2,455,000 | 0 |
| 12-May-2026 | 308.00 | 310.00 | 300.00 | 302.00 | 4,471,400 | 0 |
| 11-May-2026 | 302.00 | 312.00 | 298.00 | 306.00 | 8,697,600 | 0 |
| 08-May-2026 | 304.00 | 314.00 | 300.00 | 302.00 | 6,324,800 | 0 |
| 07-May-2026 | 300.00 | 306.00 | 298.00 | 302.00 | 6,635,700 | 0 |
| 06-May-2026 | 302.00 | 304.00 | 296.00 | 300.00 | 8,762,200 | 0 |
| 05-May-2026 | 302.00 | 304.00 | 298.00 | 302.00 | 2,753,000 | 0 |
| 04-May-2026 | 308.00 | 310.00 | 300.00 | 300.00 | 4,381,300 | 0 |
| 30-Apr-2026 | 306.00 | 308.00 | 298.00 | 304.00 | 12,917,000 | 0 |
| 29-Apr-2026 | 308.00 | 314.00 | 306.00 | 306.00 | 4,975,600 | 0 |
| 28-Apr-2026 | 308.00 | 312.00 | 302.00 | 306.00 | 8,365,000 | 0 |
| 27-Apr-2026 | 308.00 | 316.00 | 304.00 | 310.00 | 6,578,600 | 0 |
| 24-Apr-2026 | 310.00 | 316.00 | 302.00 | 308.00 | 8,856,500 | 0 |
| 23-Apr-2026 | 324.00 | 326.00 | 310.00 | 310.00 | 7,911,500 | 0 |
| 22-Apr-2026 | 320.00 | 324.00 | 318.00 | 320.00 | 8,418,900 | 0 |
| 21-Apr-2026 | 324.00 | 326.00 | 320.00 | 320.00 | 5,478,700 | 0 |
| 20-Apr-2026 | 318.00 | 334.00 | 314.00 | 324.00 | 14,381,400 | 0 |
| 17-Apr-2026 | 320.00 | 320.00 | 314.00 | 316.00 | 4,216,600 | 0 |
| 16-Apr-2026 | 318.00 | 322.00 | 314.00 | 316.00 | 4,834,100 | 0 |
| 15-Apr-2026 | 318.00 | 320.00 | 314.00 | 316.00 | 6,889,300 | 0 |
| 14-Apr-2026 | 316.00 | 322.00 | 310.00 | 316.00 | 9,504,400 | 0 |
| 13-Apr-2026 | 304.00 | 320.00 | 300.00 | 314.00 | 11,380,900 | 0 |
| 10-Apr-2026 | 288.00 | 308.00 | 288.00 | 306.00 | 14,601,900 | 0 |
| 09-Apr-2026 | 300.00 | 300.00 | 284.00 | 286.00 | 18,173,700 | 0 |
| 08-Apr-2026 | 304.00 | 308.00 | 296.00 | 300.00 | 18,382,300 | 0 |
| 07-Apr-2026 | 300.00 | 300.00 | 292.00 | 298.00 | 4,840,600 | 0 |
| 06-Apr-2026 | 300.00 | 302.00 | 294.00 | 300.00 | 6,247,000 | 0 |
| 02-Apr-2026 | 304.00 | 306.00 | 298.00 | 300.00 | 7,603,600 | 0 |
| 01-Apr-2026 | 302.00 | 308.00 | 300.00 | 304.00 | 10,381,800 | 0 |
| 31-Mar-2026 | 306.00 | 310.00 | 294.00 | 300.00 | 14,389,500 | 0 |
| 30-Mar-2026 | 322.00 | 322.00 | 306.00 | 306.00 | 17,694,000 | 0 |
| 27-Mar-2026 | 322.00 | 324.00 | 318.00 | 322.00 | 5,334,400 | 0 |
| 26-Mar-2026 | 326.00 | 336.00 | 320.00 | 326.00 | 4,964,500 | 0 |
| 25-Mar-2026 | 324.00 | 334.00 | 316.00 | 326.00 | 9,960,700 | 0 |
| 17-Mar-2026 | 316.00 | 328.00 | 316.00 | 324.00 | 5,088,700 | 0 |
| 16-Mar-2026 | 322.00 | 326.00 | 314.00 | 316.00 | 12,281,100 | 0 |
| 13-Mar-2026 | 334.00 | 334.00 | 320.00 | 322.00 | 20,280,100 | 0 |
| 12-Mar-2026 | 338.00 | 342.00 | 332.00 | 334.00 | 9,535,300 | 0 |
| 11-Mar-2026 | 344.00 | 348.00 | 340.00 | 342.00 | 6,821,900 | 0 |
| 10-Mar-2026 | 340.00 | 344.00 | 336.00 | 342.00 | 14,694,600 | 0 |
| 09-Mar-2026 | 338.00 | 354.00 | 336.00 | 338.00 | 28,456,600 | 0 |
| 06-Mar-2026 | 362.00 | 362.00 | 346.00 | 350.00 | 10,432,000 | 0 |
| 05-Mar-2026 | 348.00 | 368.00 | 346.00 | 368.00 | 10,453,700 | 0 |
| 04-Mar-2026 | 348.00 | 348.00 | 332.00 | 340.00 | 27,130,900 | 0 |
| 03-Mar-2026 | 344.00 | 352.00 | 340.00 | 348.00 | 7,500,900 | 0 |
| 02-Mar-2026 | 350.00 | 356.00 | 340.00 | 344.00 | 37,479,400 | 0 |
| 27-Feb-2026 | 368.00 | 368.00 | 354.00 | 360.00 | 5,643,800 | 0 |
| 26-Feb-2026 | 370.00 | 378.00 | 354.00 | 366.00 | 13,341,400 | 0 |
| 25-Feb-2026 | 364.00 | 370.00 | 360.00 | 368.00 | 13,022,600 | 0 |
| 24-Feb-2026 | 374.00 | 378.00 | 362.00 | 364.00 | 30,421,200 | 0 |
| 23-Feb-2026 | 378.00 | 382.00 | 372.00 | 374.00 | 12,967,100 | 0 |
| 20-Feb-2026 | 386.00 | 390.00 | 376.00 | 378.00 | 14,372,900 | 0 |
| 19-Feb-2026 | 388.00 | 392.00 | 384.00 | 386.00 | 12,803,400 | 0 |
| 18-Feb-2026 | 390.00 | 394.00 | 384.00 | 388.00 | 11,983,800 | 0 |
| 13-Feb-2026 | 386.00 | 394.00 | 382.00 | 388.00 | 14,975,800 | 0 |
| 12-Feb-2026 | 396.00 | 400.00 | 384.00 | 388.00 | 14,696,800 | 0 |
| 11-Feb-2026 | 398.00 | 398.00 | 388.00 | 396.00 | 19,087,000 | 0 |
| 10-Feb-2026 | 378.00 | 408.00 | 378.00 | 394.00 | 58,643,200 | 0 |
| 09-Feb-2026 | 374.00 | 386.00 | 366.00 | 376.00 | 27,194,300 | 0 |
| 06-Feb-2026 | 374.00 | 382.00 | 362.00 | 372.00 | 44,761,500 | 0 |
| 05-Feb-2026 | 350.00 | 390.00 | 350.00 | 390.00 | 97,155,300 | 0 |
| 04-Feb-2026 | 358.00 | 360.00 | 348.00 | 348.00 | 11,262,900 | 0 |
| 03-Feb-2026 | 350.00 | 360.00 | 348.00 | 354.00 | 22,365,400 | 0 |
| 02-Feb-2026 | 352.00 | 356.00 | 332.00 | 350.00 | 35,645,200 | 0 |
| 30-Jan-2026 | 356.00 | 362.00 | 346.00 | 350.00 | 20,147,800 | 0 |
| 29-Jan-2026 | 350.00 | 358.00 | 314.00 | 356.00 | 53,011,200 | 0 |
| 28-Jan-2026 | 360.00 | 360.00 | 338.00 | 350.00 | 65,559,700 | 0 |
| 27-Jan-2026 | 360.00 | 362.00 | 350.00 | 360.00 | 19,648,800 | 0 |
| 26-Jan-2026 | 370.00 | 384.00 | 356.00 | 362.00 | 82,134,800 | 0 |
| 23-Jan-2026 | 344.00 | 368.00 | 336.00 | 368.00 | 85,038,800 | 0 |
| 22-Jan-2026 | 344.00 | 344.00 | 334.00 | 340.00 | 8,626,100 | 0 |
| 21-Jan-2026 | 342.00 | 342.00 | 330.00 | 336.00 | 19,764,700 | 0 |
| 20-Jan-2026 | 338.00 | 348.00 | 334.00 | 340.00 | 14,568,000 | 0 |
| 19-Jan-2026 | 330.00 | 342.00 | 326.00 | 338.00 | 13,232,200 | 0 |
| 15-Jan-2026 | 334.00 | 334.00 | 328.00 | 332.00 | 14,919,400 | 0 |
| 14-Jan-2026 | 338.00 | 342.00 | 332.00 | 334.00 | 10,486,800 | 0 |
| 13-Jan-2026 | 332.00 | 342.00 | 330.00 | 338.00 | 13,125,900 | 0 |
| 12-Jan-2026 | 334.00 | 340.00 | 326.00 | 332.00 | 20,147,200 | 0 |
| 09-Jan-2026 | 338.00 | 344.00 | 328.00 | 334.00 | 17,211,100 | 0 |
| 08-Jan-2026 | 326.00 | 340.00 | 320.00 | 336.00 | 18,039,500 | 0 |
| 07-Jan-2026 | 330.00 | 332.00 | 318.00 | 322.00 | 16,385,400 | 0 |
| 06-Jan-2026 | 336.00 | 336.00 | 324.00 | 328.00 | 22,622,200 | 0 |
| 05-Jan-2026 | 322.00 | 336.00 | 318.00 | 334.00 | 28,347,100 | 0 |
| 02-Jan-2026 | 314.00 | 324.00 | 310.00 | 322.00 | 17,320,700 | 0 |
| 30-Dec-2025 | 322.00 | 322.00 | 314.00 | 314.00 | 11,080,100 | 0 |
| 29-Dec-2025 | 316.00 | 324.00 | 312.00 | 318.00 | 27,595,600 | 0 |
| 24-Dec-2025 | 312.00 | 314.00 | 308.00 | 308.00 | 7,109,500 | 0 |
| 23-Dec-2025 | 310.00 | 320.00 | 308.00 | 312.00 | 4,740,500 | 0 |
| 22-Dec-2025 | 322.00 | 322.00 | 308.00 | 310.00 | 13,347,600 | 0 |
| 19-Dec-2025 | 324.00 | 324.00 | 314.00 | 320.00 | 14,965,000 | 0 |
| 18-Dec-2025 | 310.00 | 326.00 | 308.00 | 320.00 | 27,638,600 | 0 |
| 17-Dec-2025 | 304.00 | 310.00 | 300.00 | 308.00 | 8,932,900 | 0 |
| 16-Dec-2025 | 304.00 | 308.00 | 300.00 | 302.00 | 12,375,700 | 0 |
| 15-Dec-2025 | 300.00 | 304.00 | 296.00 | 304.00 | 8,920,300 | 0 |
| 12-Dec-2025 | 302.00 | 302.00 | 294.00 | 300.00 | 4,088,200 | 0 |
| 11-Dec-2025 | 310.00 | 312.00 | 294.00 | 296.00 | 17,835,600 | 0 |
| 10-Dec-2025 | 308.00 | 312.00 | 306.00 | 308.00 | 13,798,400 | 0 |