| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 332.00 | 334.00 | 320.00 | 326.00 | 51,592,700 | 0 |
| 15-May-2026 | 332.00 | 332.00 | 332.00 | 332.00 | 0 | 0 |
| 14-May-2026 | 332.00 | 332.00 | 332.00 | 332.00 | 0 | 0 |
| 13-May-2026 | 338.00 | 344.00 | 330.00 | 332.00 | 67,310,900 | 0 |
| 12-May-2026 | 336.00 | 340.00 | 328.00 | 338.00 | 53,139,500 | 0 |
| 11-May-2026 | 336.00 | 340.00 | 328.00 | 336.00 | 36,321,000 | 0 |
| 08-May-2026 | 336.00 | 340.00 | 328.00 | 336.00 | 61,089,900 | 0 |
| 07-May-2026 | 338.00 | 342.00 | 332.00 | 336.00 | 19,654,900 | 0 |
| 06-May-2026 | 338.00 | 344.00 | 334.00 | 338.00 | 52,970,600 | 0 |
| 05-May-2026 | 336.00 | 340.00 | 330.00 | 338.00 | 56,317,100 | 0 |
| 04-May-2026 | 340.00 | 346.00 | 330.00 | 336.00 | 26,374,000 | 0 |
| 30-Apr-2026 | 338.00 | 340.00 | 320.00 | 340.00 | 42,285,100 | 0 |
| 29-Apr-2026 | 342.00 | 342.00 | 334.00 | 338.00 | 7,380,600 | 0 |
| 28-Apr-2026 | 340.00 | 344.00 | 334.00 | 340.00 | 42,840,000 | 0 |
| 27-Apr-2026 | 338.00 | 344.00 | 330.00 | 342.00 | 29,919,300 | 0 |
| 24-Apr-2026 | 340.00 | 340.00 | 316.00 | 338.00 | 15,475,300 | 0 |
| 23-Apr-2026 | 352.00 | 354.00 | 324.00 | 340.00 | 43,271,000 | 0 |
| 22-Apr-2026 | 348.00 | 360.00 | 344.00 | 352.00 | 61,632,800 | 0 |
| 21-Apr-2026 | 344.00 | 348.00 | 334.00 | 348.00 | 16,734,900 | 0 |
| 20-Apr-2026 | 340.00 | 344.00 | 334.00 | 344.00 | 52,251,700 | 0 |
| 17-Apr-2026 | 346.00 | 350.00 | 334.00 | 340.00 | 14,105,100 | 0 |
| 16-Apr-2026 | 362.00 | 370.00 | 340.00 | 346.00 | 28,515,200 | 0 |
| 15-Apr-2026 | 358.00 | 372.00 | 352.00 | 358.00 | 54,617,000 | 0 |
| 14-Apr-2026 | 358.00 | 358.00 | 350.00 | 358.00 | 22,906,600 | 0 |
| 13-Apr-2026 | 340.00 | 364.00 | 336.00 | 356.00 | 52,956,300 | 0 |
| 10-Apr-2026 | 330.00 | 346.00 | 328.00 | 340.00 | 63,090,000 | 0 |
| 09-Apr-2026 | 326.00 | 334.00 | 320.00 | 330.00 | 47,808,000 | 0 |
| 08-Apr-2026 | 312.00 | 330.00 | 310.00 | 330.00 | 68,597,800 | 0 |
| 07-Apr-2026 | 312.00 | 314.00 | 300.00 | 310.00 | 57,710,900 | 0 |
| 06-Apr-2026 | 300.00 | 320.00 | 300.00 | 312.00 | 76,453,700 | 0 |
| 02-Apr-2026 | 304.00 | 306.00 | 300.00 | 302.00 | 22,499,800 | 0 |
| 01-Apr-2026 | 300.00 | 310.00 | 300.00 | 308.00 | 54,953,400 | 0 |
| 31-Mar-2026 | 300.00 | 304.00 | 292.00 | 294.00 | 34,365,400 | 0 |
| 30-Mar-2026 | 308.00 | 308.00 | 284.00 | 300.00 | 36,727,800 | 0 |
| 27-Mar-2026 | 314.00 | 314.00 | 304.00 | 308.00 | 15,533,100 | 0 |
| 26-Mar-2026 | 322.00 | 322.00 | 310.00 | 314.00 | 27,560,100 | 0 |
| 25-Mar-2026 | 304.00 | 326.00 | 300.00 | 322.00 | 34,936,300 | 0 |
| 17-Mar-2026 | 300.00 | 312.00 | 300.00 | 300.00 | 38,184,000 | 0 |
| 16-Mar-2026 | 298.00 | 306.00 | 280.00 | 300.00 | 30,800,900 | 0 |
| 13-Mar-2026 | 300.00 | 308.00 | 296.00 | 300.00 | 27,927,700 | 0 |
| 12-Mar-2026 | 310.00 | 312.00 | 298.00 | 300.00 | 4,494,100 | 0 |
| 11-Mar-2026 | 308.00 | 316.00 | 306.00 | 310.00 | 12,608,300 | 0 |
| 10-Mar-2026 | 308.00 | 316.00 | 300.00 | 306.00 | 15,695,600 | 0 |
| 09-Mar-2026 | 308.00 | 308.00 | 292.00 | 304.00 | 24,771,000 | 0 |
| 06-Mar-2026 | 328.00 | 328.00 | 302.00 | 316.00 | 10,689,900 | 0 |
| 05-Mar-2026 | 326.00 | 340.00 | 322.00 | 328.00 | 12,535,400 | 0 |
| 04-Mar-2026 | 334.00 | 334.00 | 304.00 | 324.00 | 23,309,600 | 0 |
| 03-Mar-2026 | 320.00 | 338.00 | 314.00 | 334.00 | 13,509,800 | 0 |
| 02-Mar-2026 | 360.00 | 360.00 | 320.00 | 322.00 | 34,428,100 | 0 |
| 27-Feb-2026 | 374.00 | 382.00 | 352.00 | 376.00 | 19,698,500 | 0 |
| 26-Feb-2026 | 410.00 | 412.00 | 354.00 | 374.00 | 90,277,400 | 0 |
| 25-Feb-2026 | 386.00 | 410.00 | 374.00 | 410.00 | 91,640,600 | 0 |
| 24-Feb-2026 | 394.00 | 396.00 | 384.00 | 386.00 | 19,298,800 | 0 |
| 23-Feb-2026 | 380.00 | 404.00 | 380.00 | 394.00 | 51,297,600 | 0 |
| 20-Feb-2026 | 390.00 | 396.00 | 378.00 | 378.00 | 18,565,400 | 0 |
| 19-Feb-2026 | 400.00 | 400.00 | 390.00 | 390.00 | 9,827,100 | 0 |
| 18-Feb-2026 | 392.00 | 402.00 | 392.00 | 400.00 | 31,976,700 | 0 |
| 13-Feb-2026 | 392.00 | 396.00 | 386.00 | 390.00 | 4,019,200 | 0 |
| 12-Feb-2026 | 400.00 | 400.00 | 390.00 | 392.00 | 10,905,200 | 0 |
| 11-Feb-2026 | 394.00 | 406.00 | 390.00 | 400.00 | 21,956,600 | 0 |
| 10-Feb-2026 | 384.00 | 398.00 | 378.00 | 390.00 | 21,523,000 | 0 |
| 09-Feb-2026 | 374.00 | 386.00 | 364.00 | 380.00 | 16,300,500 | 0 |
| 06-Feb-2026 | 404.00 | 404.00 | 360.00 | 360.00 | 31,637,200 | 0 |
| 05-Feb-2026 | 426.00 | 426.00 | 402.00 | 404.00 | 9,733,200 | 0 |
| 04-Feb-2026 | 426.00 | 426.00 | 400.00 | 402.00 | 20,898,400 | 0 |
| 03-Feb-2026 | 394.00 | 424.00 | 384.00 | 424.00 | 28,045,600 | 0 |
| 02-Feb-2026 | 462.00 | 466.00 | 394.00 | 394.00 | 76,483,100 | 0 |
| 30-Jan-2026 | 432.00 | 472.00 | 424.00 | 462.00 | 53,327,600 | 0 |
| 29-Jan-2026 | 386.00 | 436.00 | 368.00 | 420.00 | 57,276,800 | 0 |
| 28-Jan-2026 | 432.00 | 448.00 | 388.00 | 404.00 | 60,879,600 | 0 |
| 27-Jan-2026 | 454.00 | 458.00 | 438.00 | 456.00 | 25,159,200 | 0 |
| 26-Jan-2026 | 474.00 | 530.00 | 440.00 | 456.00 | 153,808,500 | 0 |
| 23-Jan-2026 | 470.00 | 476.00 | 428.00 | 454.00 | 29,905,500 | 0 |
| 22-Jan-2026 | 474.00 | 500.00 | 446.00 | 460.00 | 62,153,600 | 0 |
| 21-Jan-2026 | 468.00 | 488.00 | 458.00 | 474.00 | 36,569,400 | 0 |
| 20-Jan-2026 | 474.00 | 480.00 | 460.00 | 466.00 | 35,185,100 | 0 |
| 19-Jan-2026 | 438.00 | 468.00 | 438.00 | 460.00 | 30,122,400 | 0 |
| 15-Jan-2026 | 458.00 | 458.00 | 436.00 | 438.00 | 20,013,100 | 0 |
| 14-Jan-2026 | 450.00 | 462.00 | 434.00 | 458.00 | 35,236,600 | 0 |
| 13-Jan-2026 | 436.00 | 462.00 | 436.00 | 440.00 | 19,860,800 | 0 |
| 12-Jan-2026 | 474.00 | 474.00 | 422.00 | 440.00 | 44,708,600 | 0 |
| 09-Jan-2026 | 466.00 | 484.00 | 450.00 | 470.00 | 35,230,600 | 0 |
| 08-Jan-2026 | 466.00 | 476.00 | 446.00 | 464.00 | 26,245,800 | 0 |
| 07-Jan-2026 | 482.00 | 488.00 | 460.00 | 466.00 | 38,445,500 | 0 |
| 06-Jan-2026 | 448.00 | 482.00 | 436.00 | 478.00 | 79,656,300 | 0 |
| 05-Jan-2026 | 432.00 | 456.00 | 410.00 | 442.00 | 48,813,700 | 0 |
| 02-Jan-2026 | 444.00 | 450.00 | 424.00 | 434.00 | 38,341,200 | 0 |
| 30-Dec-2025 | 422.00 | 464.00 | 408.00 | 432.00 | 70,719,600 | 0 |
| 29-Dec-2025 | 400.00 | 422.00 | 400.00 | 422.00 | 7,052,000 | 0 |
| 24-Dec-2025 | 392.00 | 392.00 | 390.00 | 390.00 | 14,301,100 | 0 |
| 23-Dec-2025 | 422.00 | 426.00 | 422.00 | 422.00 | 17,397,500 | 0 |
| 22-Dec-2025 | 390.00 | 402.00 | 390.00 | 390.00 | 54,211,900 | 0 |
| 19-Dec-2025 | 424.00 | 424.00 | 424.00 | 424.00 | 22,952,200 | 0 |
| 18-Dec-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 54,118,000 | 0 |
| 17-Dec-2025 | 428.00 | 428.00 | 428.00 | 428.00 | 57,953,300 | 0 |
| 16-Dec-2025 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 15-Dec-2025 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 12-Dec-2025 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 11-Dec-2025 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 10-Dec-2025 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |