| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 306.00 | 306.00 | 280.00 | 280.00 | 382,100 | 0 |
| 15-May-2026 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 14-May-2026 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 13-May-2026 | 302.00 | 310.00 | 296.00 | 306.00 | 878,000 | 0 |
| 12-May-2026 | 300.00 | 308.00 | 296.00 | 302.00 | 499,000 | 0 |
| 11-May-2026 | 314.00 | 328.00 | 290.00 | 310.00 | 1,659,700 | 0 |
| 08-May-2026 | 318.00 | 330.00 | 312.00 | 312.00 | 559,200 | 0 |
| 07-May-2026 | 326.00 | 330.00 | 318.00 | 318.00 | 364,100 | 0 |
| 06-May-2026 | 326.00 | 326.00 | 318.00 | 324.00 | 772,100 | 0 |
| 05-May-2026 | 326.00 | 328.00 | 318.00 | 326.00 | 338,500 | 0 |
| 04-May-2026 | 324.00 | 332.00 | 320.00 | 326.00 | 783,700 | 0 |
| 30-Apr-2026 | 326.00 | 330.00 | 322.00 | 324.00 | 76,000 | 0 |
| 29-Apr-2026 | 326.00 | 340.00 | 326.00 | 330.00 | 1,107,400 | 0 |
| 28-Apr-2026 | 312.00 | 328.00 | 312.00 | 324.00 | 476,700 | 0 |
| 27-Apr-2026 | 316.00 | 334.00 | 316.00 | 324.00 | 761,800 | 0 |
| 24-Apr-2026 | 336.00 | 340.00 | 314.00 | 316.00 | 195,100 | 0 |
| 23-Apr-2026 | 342.00 | 344.00 | 330.00 | 336.00 | 487,800 | 0 |
| 22-Apr-2026 | 342.00 | 346.00 | 338.00 | 342.00 | 816,200 | 0 |
| 21-Apr-2026 | 348.00 | 350.00 | 338.00 | 342.00 | 827,300 | 0 |
| 20-Apr-2026 | 346.00 | 348.00 | 336.00 | 346.00 | 469,900 | 0 |
| 17-Apr-2026 | 356.00 | 356.00 | 338.00 | 346.00 | 947,100 | 0 |
| 16-Apr-2026 | 334.00 | 354.00 | 330.00 | 340.00 | 211,000 | 0 |
| 15-Apr-2026 | 338.00 | 368.00 | 330.00 | 330.00 | 1,231,800 | 0 |
| 14-Apr-2026 | 340.00 | 342.00 | 334.00 | 338.00 | 393,900 | 0 |
| 13-Apr-2026 | 338.00 | 344.00 | 336.00 | 338.00 | 273,600 | 0 |
| 10-Apr-2026 | 340.00 | 352.00 | 332.00 | 338.00 | 293,100 | 0 |
| 09-Apr-2026 | 338.00 | 338.00 | 314.00 | 334.00 | 423,700 | 0 |
| 08-Apr-2026 | 304.00 | 366.00 | 292.00 | 338.00 | 2,197,400 | 0 |
| 07-Apr-2026 | 304.00 | 304.00 | 288.00 | 296.00 | 79,700 | 0 |
| 06-Apr-2026 | 296.00 | 306.00 | 288.00 | 298.00 | 105,000 | 0 |
| 02-Apr-2026 | 292.00 | 310.00 | 288.00 | 296.00 | 377,400 | 0 |
| 01-Apr-2026 | 290.00 | 310.00 | 290.00 | 304.00 | 123,900 | 0 |
| 31-Mar-2026 | 306.00 | 310.00 | 288.00 | 306.00 | 482,200 | 0 |
| 30-Mar-2026 | 314.00 | 314.00 | 296.00 | 310.00 | 126,600 | 0 |
| 27-Mar-2026 | 314.00 | 326.00 | 310.00 | 322.00 | 97,000 | 0 |
| 26-Mar-2026 | 326.00 | 334.00 | 312.00 | 318.00 | 52,000 | 0 |
| 25-Mar-2026 | 316.00 | 340.00 | 290.00 | 326.00 | 162,900 | 0 |
| 17-Mar-2026 | 314.00 | 316.00 | 302.00 | 316.00 | 118,900 | 0 |
| 16-Mar-2026 | 322.00 | 326.00 | 298.00 | 318.00 | 230,200 | 0 |
| 13-Mar-2026 | 338.00 | 338.00 | 318.00 | 326.00 | 44,500 | 0 |
| 12-Mar-2026 | 340.00 | 348.00 | 312.00 | 342.00 | 309,700 | 0 |
| 11-Mar-2026 | 340.00 | 350.00 | 332.00 | 340.00 | 189,000 | 0 |
| 10-Mar-2026 | 322.00 | 350.00 | 276.00 | 340.00 | 228,700 | 0 |
| 09-Mar-2026 | 330.00 | 360.00 | 306.00 | 322.00 | 919,400 | 0 |
| 06-Mar-2026 | 362.00 | 370.00 | 348.00 | 360.00 | 60,000 | 0 |
| 05-Mar-2026 | 360.00 | 370.00 | 346.00 | 366.00 | 773,800 | 0 |
| 04-Mar-2026 | 372.00 | 374.00 | 324.00 | 346.00 | 967,100 | 0 |
| 03-Mar-2026 | 360.00 | 390.00 | 352.00 | 380.00 | 830,000 | 0 |
| 02-Mar-2026 | 362.00 | 392.00 | 332.00 | 376.00 | 983,100 | 0 |
| 27-Feb-2026 | 380.00 | 386.00 | 360.00 | 384.00 | 427,400 | 0 |
| 26-Feb-2026 | 388.00 | 394.00 | 376.00 | 376.00 | 683,500 | 0 |
| 25-Feb-2026 | 390.00 | 396.00 | 388.00 | 388.00 | 537,900 | 0 |
| 24-Feb-2026 | 400.00 | 404.00 | 378.00 | 392.00 | 1,710,500 | 0 |
| 23-Feb-2026 | 406.00 | 408.00 | 398.00 | 400.00 | 1,926,400 | 0 |
| 20-Feb-2026 | 416.00 | 416.00 | 406.00 | 408.00 | 1,059,200 | 0 |
| 19-Feb-2026 | 404.00 | 416.00 | 404.00 | 416.00 | 1,129,000 | 0 |
| 18-Feb-2026 | 408.00 | 420.00 | 402.00 | 420.00 | 652,800 | 0 |
| 13-Feb-2026 | 418.00 | 420.00 | 406.00 | 412.00 | 529,400 | 0 |
| 12-Feb-2026 | 414.00 | 418.00 | 412.00 | 414.00 | 1,022,200 | 0 |
| 11-Feb-2026 | 408.00 | 420.00 | 402.00 | 414.00 | 1,076,700 | 0 |
| 10-Feb-2026 | 390.00 | 420.00 | 382.00 | 410.00 | 481,000 | 0 |
| 09-Feb-2026 | 382.00 | 396.00 | 360.00 | 388.00 | 1,230,900 | 0 |
| 06-Feb-2026 | 402.00 | 402.00 | 382.00 | 382.00 | 588,600 | 0 |
| 05-Feb-2026 | 434.00 | 438.00 | 398.00 | 402.00 | 1,718,500 | 0 |
| 04-Feb-2026 | 398.00 | 440.00 | 398.00 | 434.00 | 2,159,300 | 0 |
| 03-Feb-2026 | 398.00 | 434.00 | 388.00 | 400.00 | 910,600 | 0 |
| 02-Feb-2026 | 430.00 | 432.00 | 396.00 | 398.00 | 298,400 | 0 |
| 30-Jan-2026 | 426.00 | 440.00 | 412.00 | 428.00 | 774,500 | 0 |
| 29-Jan-2026 | 380.00 | 442.00 | 342.00 | 428.00 | 2,349,800 | 0 |
| 28-Jan-2026 | 446.00 | 446.00 | 380.00 | 402.00 | 3,888,000 | 0 |
| 27-Jan-2026 | 496.00 | 496.00 | 446.00 | 446.00 | 6,731,800 | 0 |
| 26-Jan-2026 | 505.00 | 505.00 | 496.00 | 496.00 | 1,428,500 | 0 |
| 23-Jan-2026 | 505.00 | 505.00 | 498.00 | 500.00 | 1,480,200 | 0 |
| 22-Jan-2026 | 510.00 | 510.00 | 505.00 | 505.00 | 1,157,600 | 0 |
| 21-Jan-2026 | 520.00 | 530.00 | 500.00 | 510.00 | 5,849,200 | 0 |
| 20-Jan-2026 | 515.00 | 520.00 | 500.00 | 515.00 | 4,257,200 | 0 |
| 19-Jan-2026 | 510.00 | 530.00 | 505.00 | 510.00 | 4,291,800 | 0 |
| 15-Jan-2026 | 500.00 | 515.00 | 500.00 | 505.00 | 788,000 | 0 |
| 14-Jan-2026 | 510.00 | 510.00 | 500.00 | 500.00 | 685,700 | 0 |
| 13-Jan-2026 | 505.00 | 510.00 | 500.00 | 505.00 | 1,047,600 | 0 |
| 12-Jan-2026 | 505.00 | 515.00 | 500.00 | 505.00 | 1,161,800 | 0 |
| 09-Jan-2026 | 505.00 | 515.00 | 500.00 | 510.00 | 2,285,900 | 0 |
| 08-Jan-2026 | 510.00 | 520.00 | 500.00 | 520.00 | 1,564,500 | 0 |
| 07-Jan-2026 | 540.00 | 555.00 | 505.00 | 520.00 | 3,238,500 | 0 |
| 06-Jan-2026 | 535.00 | 555.00 | 505.00 | 540.00 | 3,126,000 | 0 |
| 05-Jan-2026 | 545.00 | 545.00 | 525.00 | 530.00 | 755,400 | 0 |
| 02-Jan-2026 | 545.00 | 555.00 | 525.00 | 545.00 | 1,733,500 | 0 |
| 30-Dec-2025 | 540.00 | 565.00 | 530.00 | 535.00 | 1,033,300 | 0 |
| 29-Dec-2025 | 550.00 | 560.00 | 530.00 | 540.00 | 953,300 | 0 |
| 24-Dec-2025 | 575.00 | 575.00 | 545.00 | 550.00 | 356,500 | 0 |
| 23-Dec-2025 | 580.00 | 580.00 | 550.00 | 560.00 | 918,300 | 0 |
| 22-Dec-2025 | 590.00 | 610.00 | 575.00 | 575.00 | 861,200 | 0 |
| 19-Dec-2025 | 585.00 | 635.00 | 575.00 | 585.00 | 13,148,900 | 0 |
| 18-Dec-2025 | 555.00 | 600.00 | 540.00 | 585.00 | 25,053,800 | 0 |
| 17-Dec-2025 | 540.00 | 565.00 | 530.00 | 555.00 | 1,117,900 | 0 |
| 16-Dec-2025 | 560.00 | 560.00 | 530.00 | 545.00 | 1,384,200 | 0 |
| 15-Dec-2025 | 590.00 | 600.00 | 560.00 | 560.00 | 1,201,600 | 0 |
| 12-Dec-2025 | 575.00 | 595.00 | 565.00 | 580.00 | 5,205,200 | 0 |
| 11-Dec-2025 | 605.00 | 610.00 | 565.00 | 575.00 | 5,389,000 | 0 |
| 10-Dec-2025 | 580.00 | 605.00 | 545.00 | 600.00 | 7,417,200 | 0 |