| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 358.00 | 410.00 | 328.00 | 346.00 | 726,500 | 0 |
| 15-May-2026 | 328.00 | 328.00 | 328.00 | 328.00 | 0 | 0 |
| 14-May-2026 | 328.00 | 328.00 | 328.00 | 328.00 | 0 | 0 |
| 13-May-2026 | 352.00 | 358.00 | 326.00 | 328.00 | 45,200 | 0 |
| 12-May-2026 | 346.00 | 356.00 | 346.00 | 352.00 | 135,400 | 0 |
| 11-May-2026 | 344.00 | 346.00 | 338.00 | 346.00 | 43,100 | 0 |
| 08-May-2026 | 330.00 | 344.00 | 330.00 | 344.00 | 27,800 | 0 |
| 07-May-2026 | 338.00 | 340.00 | 320.00 | 340.00 | 218,000 | 0 |
| 06-May-2026 | 322.00 | 334.00 | 320.00 | 334.00 | 29,300 | 0 |
| 05-May-2026 | 324.00 | 324.00 | 320.00 | 320.00 | 7,300 | 0 |
| 04-May-2026 | 338.00 | 338.00 | 320.00 | 322.00 | 15,800 | 0 |
| 30-Apr-2026 | 322.00 | 340.00 | 318.00 | 322.00 | 25,900 | 0 |
| 29-Apr-2026 | 320.00 | 322.00 | 318.00 | 322.00 | 28,900 | 0 |
| 28-Apr-2026 | 320.00 | 322.00 | 318.00 | 318.00 | 28,200 | 0 |
| 27-Apr-2026 | 332.00 | 332.00 | 314.00 | 328.00 | 83,800 | 0 |
| 24-Apr-2026 | 320.00 | 328.00 | 316.00 | 324.00 | 149,600 | 0 |
| 23-Apr-2026 | 322.00 | 334.00 | 320.00 | 324.00 | 49,600 | 0 |
| 22-Apr-2026 | 338.00 | 338.00 | 322.00 | 338.00 | 51,700 | 0 |
| 21-Apr-2026 | 350.00 | 352.00 | 320.00 | 338.00 | 146,400 | 0 |
| 20-Apr-2026 | 324.00 | 348.00 | 320.00 | 332.00 | 474,800 | 0 |
| 17-Apr-2026 | 330.00 | 350.00 | 324.00 | 324.00 | 223,000 | 0 |
| 16-Apr-2026 | 330.00 | 330.00 | 322.00 | 326.00 | 29,700 | 0 |
| 15-Apr-2026 | 322.00 | 334.00 | 318.00 | 330.00 | 54,600 | 0 |
| 14-Apr-2026 | 328.00 | 332.00 | 320.00 | 322.00 | 62,100 | 0 |
| 13-Apr-2026 | 328.00 | 328.00 | 326.00 | 328.00 | 7,200 | 0 |
| 10-Apr-2026 | 334.00 | 334.00 | 310.00 | 328.00 | 362,600 | 0 |
| 09-Apr-2026 | 324.00 | 334.00 | 322.00 | 334.00 | 15,800 | 0 |
| 08-Apr-2026 | 330.00 | 334.00 | 322.00 | 334.00 | 44,500 | 0 |
| 07-Apr-2026 | 340.00 | 340.00 | 322.00 | 330.00 | 48,200 | 0 |
| 06-Apr-2026 | 326.00 | 340.00 | 326.00 | 340.00 | 32,600 | 0 |
| 02-Apr-2026 | 350.00 | 350.00 | 322.00 | 340.00 | 64,400 | 0 |
| 01-Apr-2026 | 326.00 | 340.00 | 322.00 | 338.00 | 29,000 | 0 |
| 31-Mar-2026 | 330.00 | 336.00 | 322.00 | 326.00 | 53,400 | 0 |
| 30-Mar-2026 | 324.00 | 338.00 | 322.00 | 322.00 | 46,500 | 0 |
| 27-Mar-2026 | 340.00 | 340.00 | 322.00 | 322.00 | 145,100 | 0 |
| 26-Mar-2026 | 340.00 | 340.00 | 330.00 | 330.00 | 46,700 | 0 |
| 25-Mar-2026 | 306.00 | 340.00 | 306.00 | 330.00 | 112,000 | 0 |
| 17-Mar-2026 | 294.00 | 310.00 | 294.00 | 310.00 | 63,500 | 0 |
| 16-Mar-2026 | 308.00 | 308.00 | 298.00 | 298.00 | 119,800 | 0 |
| 13-Mar-2026 | 350.00 | 350.00 | 308.00 | 308.00 | 176,300 | 0 |
| 12-Mar-2026 | 310.00 | 382.00 | 300.00 | 358.00 | 1,569,500 | 0 |
| 11-Mar-2026 | 306.00 | 310.00 | 300.00 | 308.00 | 72,500 | 0 |
| 10-Mar-2026 | 300.00 | 308.00 | 300.00 | 308.00 | 20,000 | 0 |
| 09-Mar-2026 | 312.00 | 312.00 | 298.00 | 308.00 | 100,800 | 0 |
| 06-Mar-2026 | 310.00 | 320.00 | 300.00 | 314.00 | 61,600 | 0 |
| 05-Mar-2026 | 316.00 | 318.00 | 310.00 | 318.00 | 60,300 | 0 |
| 04-Mar-2026 | 324.00 | 324.00 | 290.00 | 316.00 | 79,300 | 0 |
| 03-Mar-2026 | 314.00 | 332.00 | 302.00 | 326.00 | 280,400 | 0 |
| 02-Mar-2026 | 314.00 | 332.00 | 292.00 | 332.00 | 263,800 | 0 |
| 27-Feb-2026 | 322.00 | 332.00 | 312.00 | 332.00 | 158,900 | 0 |
| 26-Feb-2026 | 336.00 | 338.00 | 316.00 | 326.00 | 748,600 | 0 |
| 25-Feb-2026 | 344.00 | 346.00 | 324.00 | 334.00 | 642,600 | 0 |
| 24-Feb-2026 | 368.00 | 368.00 | 328.00 | 344.00 | 1,430,700 | 0 |
| 23-Feb-2026 | 384.00 | 384.00 | 356.00 | 368.00 | 199,400 | 0 |
| 20-Feb-2026 | 384.00 | 392.00 | 366.00 | 384.00 | 55,900 | 0 |
| 19-Feb-2026 | 382.00 | 390.00 | 360.00 | 382.00 | 174,600 | 0 |
| 18-Feb-2026 | 374.00 | 398.00 | 342.00 | 392.00 | 78,300 | 0 |
| 13-Feb-2026 | 360.00 | 400.00 | 338.00 | 376.00 | 478,900 | 0 |
| 12-Feb-2026 | 348.00 | 368.00 | 346.00 | 356.00 | 363,100 | 0 |
| 11-Feb-2026 | 350.00 | 354.00 | 344.00 | 352.00 | 37,500 | 0 |
| 10-Feb-2026 | 330.00 | 350.00 | 330.00 | 350.00 | 74,700 | 0 |
| 09-Feb-2026 | 360.00 | 360.00 | 328.00 | 348.00 | 772,300 | 0 |
| 06-Feb-2026 | 348.00 | 350.00 | 336.00 | 346.00 | 173,600 | 0 |
| 05-Feb-2026 | 380.00 | 380.00 | 340.00 | 348.00 | 132,000 | 0 |
| 04-Feb-2026 | 366.00 | 390.00 | 350.00 | 370.00 | 67,000 | 0 |
| 03-Feb-2026 | 382.00 | 382.00 | 346.00 | 368.00 | 314,100 | 0 |
| 02-Feb-2026 | 382.00 | 390.00 | 354.00 | 382.00 | 427,300 | 0 |
| 30-Jan-2026 | 366.00 | 414.00 | 366.00 | 396.00 | 154,700 | 0 |
| 29-Jan-2026 | 408.00 | 408.00 | 364.00 | 364.00 | 718,100 | 0 |
| 28-Jan-2026 | 386.00 | 420.00 | 342.00 | 408.00 | 1,646,700 | 0 |
| 27-Jan-2026 | 402.00 | 402.00 | 386.00 | 390.00 | 547,300 | 0 |
| 26-Jan-2026 | 408.00 | 416.00 | 400.00 | 408.00 | 503,900 | 0 |
| 23-Jan-2026 | 408.00 | 422.00 | 408.00 | 412.00 | 219,300 | 0 |
| 22-Jan-2026 | 432.00 | 434.00 | 402.00 | 412.00 | 1,495,300 | 0 |
| 21-Jan-2026 | 430.00 | 432.00 | 422.00 | 432.00 | 51,500 | 0 |
| 20-Jan-2026 | 428.00 | 438.00 | 420.00 | 436.00 | 82,200 | 0 |
| 19-Jan-2026 | 424.00 | 436.00 | 410.00 | 436.00 | 639,900 | 0 |
| 15-Jan-2026 | 436.00 | 436.00 | 422.00 | 424.00 | 248,200 | 0 |
| 14-Jan-2026 | 432.00 | 436.00 | 424.00 | 432.00 | 227,400 | 0 |
| 13-Jan-2026 | 436.00 | 444.00 | 420.00 | 432.00 | 820,000 | 0 |
| 12-Jan-2026 | 428.00 | 446.00 | 416.00 | 420.00 | 2,223,600 | 0 |
| 09-Jan-2026 | 432.00 | 432.00 | 410.00 | 424.00 | 4,116,500 | 0 |
| 08-Jan-2026 | 436.00 | 440.00 | 424.00 | 424.00 | 1,188,000 | 0 |
| 07-Jan-2026 | 452.00 | 452.00 | 432.00 | 440.00 | 1,069,000 | 0 |
| 06-Jan-2026 | 454.00 | 456.00 | 446.00 | 446.00 | 1,291,000 | 0 |
| 05-Jan-2026 | 442.00 | 454.00 | 442.00 | 450.00 | 1,609,600 | 0 |
| 02-Jan-2026 | 410.00 | 452.00 | 410.00 | 442.00 | 2,673,800 | 0 |
| 30-Dec-2025 | 400.00 | 430.00 | 398.00 | 410.00 | 3,284,800 | 0 |
| 29-Dec-2025 | 402.00 | 402.00 | 396.00 | 400.00 | 544,500 | 0 |
| 24-Dec-2025 | 386.00 | 400.00 | 386.00 | 394.00 | 309,500 | 0 |
| 23-Dec-2025 | 400.00 | 400.00 | 386.00 | 390.00 | 146,000 | 0 |
| 22-Dec-2025 | 402.00 | 402.00 | 386.00 | 386.00 | 1,035,900 | 0 |
| 19-Dec-2025 | 408.00 | 412.00 | 400.00 | 400.00 | 1,211,600 | 0 |
| 18-Dec-2025 | 402.00 | 414.00 | 398.00 | 408.00 | 4,331,000 | 0 |
| 17-Dec-2025 | 396.00 | 402.00 | 392.00 | 402.00 | 890,600 | 0 |
| 16-Dec-2025 | 404.00 | 406.00 | 392.00 | 396.00 | 1,709,400 | 0 |
| 15-Dec-2025 | 406.00 | 408.00 | 396.00 | 402.00 | 16,485,100 | 0 |
| 12-Dec-2025 | 390.00 | 406.00 | 388.00 | 406.00 | 8,342,100 | 0 |
| 11-Dec-2025 | 394.00 | 396.00 | 386.00 | 390.00 | 2,363,400 | 0 |
| 10-Dec-2025 | 384.00 | 394.00 | 384.00 | 394.00 | 4,670,800 | 0 |