| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 310.00 | 316.00 | 308.00 | 310.00 | 49,200 | 0 |
| 18-May-2026 | 314.00 | 318.00 | 310.00 | 310.00 | 42,400 | 0 |
| 15-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 14-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 13-May-2026 | 316.00 | 322.00 | 312.00 | 320.00 | 24,800 | 0 |
| 12-May-2026 | 312.00 | 344.00 | 312.00 | 316.00 | 34,500 | 0 |
| 11-May-2026 | 328.00 | 330.00 | 312.00 | 312.00 | 25,300 | 0 |
| 08-May-2026 | 330.00 | 332.00 | 322.00 | 326.00 | 31,700 | 0 |
| 07-May-2026 | 330.00 | 330.00 | 330.00 | 330.00 | 5,000 | 0 |
| 06-May-2026 | 332.00 | 334.00 | 326.00 | 330.00 | 30,200 | 0 |
| 05-May-2026 | 322.00 | 334.00 | 322.00 | 332.00 | 21,400 | 0 |
| 04-May-2026 | 338.00 | 338.00 | 318.00 | 320.00 | 92,400 | 0 |
| 30-Apr-2026 | 332.00 | 348.00 | 328.00 | 328.00 | 22,900 | 0 |
| 29-Apr-2026 | 332.00 | 360.00 | 326.00 | 340.00 | 93,500 | 0 |
| 28-Apr-2026 | 340.00 | 340.00 | 326.00 | 332.00 | 55,200 | 0 |
| 27-Apr-2026 | 328.00 | 338.00 | 328.00 | 338.00 | 22,300 | 0 |
| 24-Apr-2026 | 332.00 | 334.00 | 328.00 | 328.00 | 119,200 | 0 |
| 23-Apr-2026 | 336.00 | 336.00 | 326.00 | 336.00 | 76,200 | 0 |
| 22-Apr-2026 | 338.00 | 340.00 | 328.00 | 336.00 | 66,700 | 0 |
| 21-Apr-2026 | 332.00 | 340.00 | 326.00 | 338.00 | 15,200 | 0 |
| 20-Apr-2026 | 330.00 | 360.00 | 330.00 | 340.00 | 141,000 | 0 |
| 17-Apr-2026 | 342.00 | 344.00 | 328.00 | 330.00 | 35,700 | 0 |
| 16-Apr-2026 | 330.00 | 342.00 | 324.00 | 342.00 | 49,100 | 0 |
| 15-Apr-2026 | 334.00 | 360.00 | 330.00 | 334.00 | 54,800 | 0 |
| 14-Apr-2026 | 334.00 | 354.00 | 320.00 | 334.00 | 308,400 | 0 |
| 13-Apr-2026 | 348.00 | 374.00 | 324.00 | 334.00 | 158,800 | 0 |
| 10-Apr-2026 | 320.00 | 380.00 | 320.00 | 348.00 | 994,900 | 0 |
| 09-Apr-2026 | 328.00 | 348.00 | 316.00 | 336.00 | 29,800 | 0 |
| 08-Apr-2026 | 350.00 | 350.00 | 316.00 | 328.00 | 72,000 | 0 |
| 07-Apr-2026 | 330.00 | 340.00 | 312.00 | 326.00 | 27,100 | 0 |
| 06-Apr-2026 | 338.00 | 338.00 | 318.00 | 330.00 | 34,100 | 0 |
| 02-Apr-2026 | 342.00 | 352.00 | 310.00 | 338.00 | 257,900 | 0 |
| 01-Apr-2026 | 308.00 | 360.00 | 308.00 | 348.00 | 734,800 | 0 |
| 31-Mar-2026 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 30-Mar-2026 | 304.00 | 324.00 | 304.00 | 306.00 | 17,000 | 0 |
| 27-Mar-2026 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 0 |
| 26-Mar-2026 | 320.00 | 320.00 | 310.00 | 310.00 | 1,500 | 0 |
| 25-Mar-2026 | 322.00 | 330.00 | 310.00 | 320.00 | 21,800 | 0 |
| 17-Mar-2026 | 316.00 | 342.00 | 298.00 | 322.00 | 111,700 | 0 |
| 16-Mar-2026 | 318.00 | 318.00 | 304.00 | 304.00 | 1,500 | 0 |
| 13-Mar-2026 | 316.00 | 320.00 | 310.00 | 320.00 | 19,300 | 0 |
| 12-Mar-2026 | 322.00 | 326.00 | 310.00 | 316.00 | 2,000 | 0 |
| 11-Mar-2026 | 302.00 | 322.00 | 294.00 | 322.00 | 93,300 | 0 |
| 10-Mar-2026 | 302.00 | 322.00 | 292.00 | 302.00 | 65,100 | 0 |
| 09-Mar-2026 | 318.00 | 318.00 | 296.00 | 302.00 | 50,500 | 0 |
| 06-Mar-2026 | 328.00 | 330.00 | 282.00 | 322.00 | 91,400 | 0 |
| 05-Mar-2026 | 314.00 | 356.00 | 314.00 | 328.00 | 590,600 | 0 |
| 04-Mar-2026 | 346.00 | 346.00 | 310.00 | 310.00 | 179,900 | 0 |
| 03-Mar-2026 | 324.00 | 342.00 | 320.00 | 326.00 | 34,500 | 0 |
| 02-Mar-2026 | 340.00 | 340.00 | 322.00 | 328.00 | 268,400 | 0 |
| 27-Feb-2026 | 336.00 | 336.00 | 330.00 | 334.00 | 49,400 | 0 |
| 26-Feb-2026 | 332.00 | 336.00 | 330.00 | 336.00 | 15,500 | 0 |
| 25-Feb-2026 | 338.00 | 344.00 | 332.00 | 332.00 | 17,700 | 0 |
| 24-Feb-2026 | 334.00 | 342.00 | 332.00 | 338.00 | 162,500 | 0 |
| 23-Feb-2026 | 340.00 | 344.00 | 334.00 | 336.00 | 138,000 | 0 |
| 20-Feb-2026 | 334.00 | 346.00 | 326.00 | 336.00 | 129,500 | 0 |
| 19-Feb-2026 | 342.00 | 342.00 | 332.00 | 336.00 | 114,200 | 0 |
| 18-Feb-2026 | 334.00 | 342.00 | 330.00 | 338.00 | 9,400 | 0 |
| 13-Feb-2026 | 330.00 | 342.00 | 330.00 | 334.00 | 149,900 | 0 |
| 12-Feb-2026 | 344.00 | 344.00 | 330.00 | 338.00 | 63,300 | 0 |
| 11-Feb-2026 | 332.00 | 344.00 | 318.00 | 340.00 | 219,800 | 0 |
| 10-Feb-2026 | 326.00 | 336.00 | 326.00 | 332.00 | 95,000 | 0 |
| 09-Feb-2026 | 318.00 | 340.00 | 316.00 | 324.00 | 293,400 | 0 |
| 06-Feb-2026 | 326.00 | 348.00 | 316.00 | 318.00 | 123,100 | 0 |
| 05-Feb-2026 | 316.00 | 334.00 | 310.00 | 326.00 | 70,800 | 0 |
| 04-Feb-2026 | 330.00 | 330.00 | 314.00 | 316.00 | 15,900 | 0 |
| 03-Feb-2026 | 300.00 | 330.00 | 300.00 | 320.00 | 30,900 | 0 |
| 02-Feb-2026 | 322.00 | 326.00 | 296.00 | 300.00 | 87,000 | 0 |
| 30-Jan-2026 | 314.00 | 330.00 | 304.00 | 330.00 | 24,200 | 0 |
| 29-Jan-2026 | 336.00 | 336.00 | 286.00 | 320.00 | 192,400 | 0 |
| 28-Jan-2026 | 330.00 | 342.00 | 322.00 | 336.00 | 216,500 | 0 |
| 27-Jan-2026 | 336.00 | 336.00 | 326.00 | 330.00 | 60,100 | 0 |
| 26-Jan-2026 | 342.00 | 342.00 | 330.00 | 336.00 | 138,800 | 0 |
| 23-Jan-2026 | 330.00 | 336.00 | 322.00 | 324.00 | 125,400 | 0 |
| 22-Jan-2026 | 330.00 | 334.00 | 320.00 | 330.00 | 189,400 | 0 |
| 21-Jan-2026 | 342.00 | 344.00 | 330.00 | 330.00 | 216,700 | 0 |
| 20-Jan-2026 | 334.00 | 346.00 | 332.00 | 340.00 | 220,300 | 0 |
| 19-Jan-2026 | 330.00 | 350.00 | 328.00 | 334.00 | 245,200 | 0 |
| 15-Jan-2026 | 336.00 | 336.00 | 328.00 | 330.00 | 50,900 | 0 |
| 14-Jan-2026 | 328.00 | 336.00 | 326.00 | 336.00 | 70,700 | 0 |
| 13-Jan-2026 | 334.00 | 340.00 | 328.00 | 328.00 | 91,400 | 0 |
| 12-Jan-2026 | 336.00 | 342.00 | 332.00 | 334.00 | 97,000 | 0 |
| 09-Jan-2026 | 330.00 | 348.00 | 330.00 | 336.00 | 220,800 | 0 |
| 08-Jan-2026 | 330.00 | 334.00 | 322.00 | 330.00 | 37,500 | 0 |
| 07-Jan-2026 | 338.00 | 342.00 | 320.00 | 334.00 | 439,400 | 0 |
| 06-Jan-2026 | 326.00 | 340.00 | 314.00 | 334.00 | 186,700 | 0 |
| 05-Jan-2026 | 326.00 | 326.00 | 308.00 | 326.00 | 436,500 | 0 |
| 02-Jan-2026 | 338.00 | 338.00 | 310.00 | 326.00 | 272,500 | 0 |
| 30-Dec-2025 | 320.00 | 320.00 | 310.00 | 312.00 | 152,100 | 0 |
| 29-Dec-2025 | 318.00 | 338.00 | 304.00 | 316.00 | 233,300 | 0 |
| 24-Dec-2025 | 330.00 | 330.00 | 314.00 | 318.00 | 253,100 | 0 |
| 23-Dec-2025 | 318.00 | 338.00 | 302.00 | 326.00 | 632,600 | 0 |
| 22-Dec-2025 | 342.00 | 374.00 | 318.00 | 318.00 | 2,049,800 | 0 |
| 19-Dec-2025 | 322.00 | 386.00 | 312.00 | 332.00 | 9,916,100 | 0 |
| 18-Dec-2025 | 300.00 | 320.00 | 298.00 | 310.00 | 510,500 | 0 |
| 17-Dec-2025 | 296.00 | 304.00 | 292.00 | 298.00 | 152,700 | 0 |
| 16-Dec-2025 | 300.00 | 302.00 | 292.00 | 300.00 | 19,200 | 0 |
| 15-Dec-2025 | 294.00 | 304.00 | 290.00 | 300.00 | 103,000 | 0 |
| 12-Dec-2025 | 300.00 | 304.00 | 294.00 | 294.00 | 19,300 | 0 |
| 11-Dec-2025 | 296.00 | 302.00 | 292.00 | 294.00 | 40,700 | 0 |