| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 304.00 | 308.00 | 294.00 | 302.00 | 843,200 | 0 |
| 15-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 14-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 13-May-2026 | 306.00 | 308.00 | 294.00 | 302.00 | 2,251,200 | 0 |
| 12-May-2026 | 350.00 | 352.00 | 308.00 | 308.00 | 3,572,900 | 0 |
| 11-May-2026 | 330.00 | 366.00 | 322.00 | 344.00 | 13,640,700 | 0 |
| 08-May-2026 | 320.00 | 356.00 | 312.00 | 318.00 | 14,455,100 | 0 |
| 07-May-2026 | 318.00 | 320.00 | 308.00 | 318.00 | 475,300 | 0 |
| 06-May-2026 | 312.00 | 320.00 | 308.00 | 314.00 | 520,200 | 0 |
| 05-May-2026 | 318.00 | 318.00 | 304.00 | 308.00 | 1,859,600 | 0 |
| 04-May-2026 | 326.00 | 330.00 | 310.00 | 318.00 | 1,370,600 | 0 |
| 30-Apr-2026 | 336.00 | 336.00 | 322.00 | 330.00 | 910,600 | 0 |
| 29-Apr-2026 | 334.00 | 336.00 | 330.00 | 336.00 | 699,900 | 0 |
| 28-Apr-2026 | 334.00 | 334.00 | 328.00 | 334.00 | 705,100 | 0 |
| 27-Apr-2026 | 336.00 | 340.00 | 330.00 | 334.00 | 543,300 | 0 |
| 24-Apr-2026 | 338.00 | 340.00 | 330.00 | 338.00 | 904,600 | 0 |
| 23-Apr-2026 | 344.00 | 344.00 | 330.00 | 330.00 | 1,780,100 | 0 |
| 22-Apr-2026 | 342.00 | 344.00 | 338.00 | 344.00 | 866,800 | 0 |
| 21-Apr-2026 | 340.00 | 350.00 | 336.00 | 342.00 | 406,000 | 0 |
| 20-Apr-2026 | 340.00 | 348.00 | 338.00 | 340.00 | 499,200 | 0 |
| 17-Apr-2026 | 344.00 | 344.00 | 338.00 | 338.00 | 654,700 | 0 |
| 16-Apr-2026 | 336.00 | 352.00 | 336.00 | 344.00 | 516,900 | 0 |
| 15-Apr-2026 | 340.00 | 344.00 | 338.00 | 338.00 | 227,500 | 0 |
| 14-Apr-2026 | 340.00 | 348.00 | 334.00 | 340.00 | 893,600 | 0 |
| 13-Apr-2026 | 338.00 | 348.00 | 338.00 | 340.00 | 140,800 | 0 |
| 10-Apr-2026 | 338.00 | 340.00 | 336.00 | 340.00 | 151,000 | 0 |
| 09-Apr-2026 | 334.00 | 360.00 | 332.00 | 336.00 | 735,300 | 0 |
| 08-Apr-2026 | 332.00 | 336.00 | 328.00 | 334.00 | 407,600 | 0 |
| 07-Apr-2026 | 336.00 | 336.00 | 322.00 | 332.00 | 330,100 | 0 |
| 06-Apr-2026 | 336.00 | 338.00 | 332.00 | 336.00 | 347,700 | 0 |
| 02-Apr-2026 | 340.00 | 342.00 | 336.00 | 336.00 | 381,500 | 0 |
| 01-Apr-2026 | 350.00 | 352.00 | 330.00 | 338.00 | 1,766,400 | 0 |
| 31-Mar-2026 | 352.00 | 352.00 | 348.00 | 348.00 | 190,800 | 0 |
| 30-Mar-2026 | 346.00 | 356.00 | 342.00 | 350.00 | 169,800 | 0 |
| 27-Mar-2026 | 352.00 | 360.00 | 348.00 | 350.00 | 167,900 | 0 |
| 26-Mar-2026 | 354.00 | 360.00 | 348.00 | 352.00 | 376,900 | 0 |
| 25-Mar-2026 | 346.00 | 368.00 | 344.00 | 350.00 | 342,000 | 0 |
| 17-Mar-2026 | 350.00 | 360.00 | 344.00 | 352.00 | 450,600 | 0 |
| 16-Mar-2026 | 352.00 | 352.00 | 340.00 | 350.00 | 1,785,700 | 0 |
| 13-Mar-2026 | 366.00 | 366.00 | 350.00 | 354.00 | 165,900 | 0 |
| 12-Mar-2026 | 354.00 | 370.00 | 328.00 | 368.00 | 630,200 | 0 |
| 11-Mar-2026 | 364.00 | 368.00 | 350.00 | 354.00 | 391,900 | 0 |
| 10-Mar-2026 | 352.00 | 370.00 | 350.00 | 364.00 | 299,300 | 0 |
| 09-Mar-2026 | 356.00 | 360.00 | 340.00 | 352.00 | 423,900 | 0 |
| 06-Mar-2026 | 366.00 | 370.00 | 354.00 | 362.00 | 93,700 | 0 |
| 05-Mar-2026 | 350.00 | 372.00 | 350.00 | 366.00 | 687,200 | 0 |
| 04-Mar-2026 | 366.00 | 368.00 | 350.00 | 350.00 | 1,023,800 | 0 |
| 03-Mar-2026 | 370.00 | 370.00 | 364.00 | 366.00 | 159,200 | 0 |
| 02-Mar-2026 | 374.00 | 374.00 | 366.00 | 370.00 | 411,900 | 0 |
| 27-Feb-2026 | 370.00 | 378.00 | 368.00 | 374.00 | 57,100 | 0 |
| 26-Feb-2026 | 380.00 | 380.00 | 370.00 | 372.00 | 564,400 | 0 |
| 25-Feb-2026 | 374.00 | 382.00 | 372.00 | 374.00 | 315,500 | 0 |
| 24-Feb-2026 | 378.00 | 382.00 | 374.00 | 374.00 | 479,700 | 0 |
| 23-Feb-2026 | 372.00 | 380.00 | 368.00 | 376.00 | 428,000 | 0 |
| 20-Feb-2026 | 376.00 | 378.00 | 368.00 | 374.00 | 456,800 | 0 |
| 19-Feb-2026 | 378.00 | 380.00 | 372.00 | 378.00 | 488,100 | 0 |
| 18-Feb-2026 | 378.00 | 380.00 | 374.00 | 378.00 | 567,200 | 0 |
| 13-Feb-2026 | 376.00 | 380.00 | 374.00 | 378.00 | 290,000 | 0 |
| 12-Feb-2026 | 390.00 | 390.00 | 374.00 | 378.00 | 487,300 | 0 |
| 11-Feb-2026 | 384.00 | 384.00 | 376.00 | 380.00 | 744,600 | 0 |
| 10-Feb-2026 | 380.00 | 390.00 | 376.00 | 384.00 | 634,800 | 0 |
| 09-Feb-2026 | 370.00 | 384.00 | 370.00 | 382.00 | 317,600 | 0 |
| 06-Feb-2026 | 368.00 | 374.00 | 364.00 | 372.00 | 537,800 | 0 |
| 05-Feb-2026 | 368.00 | 374.00 | 366.00 | 368.00 | 259,600 | 0 |
| 04-Feb-2026 | 370.00 | 374.00 | 360.00 | 368.00 | 732,400 | 0 |
| 03-Feb-2026 | 370.00 | 374.00 | 366.00 | 372.00 | 738,900 | 0 |
| 02-Feb-2026 | 324.00 | 376.00 | 324.00 | 370.00 | 3,510,600 | 0 |
| 30-Jan-2026 | 376.00 | 378.00 | 368.00 | 376.00 | 806,700 | 0 |
| 29-Jan-2026 | 370.00 | 378.00 | 332.00 | 368.00 | 4,335,200 | 0 |
| 28-Jan-2026 | 390.00 | 390.00 | 360.00 | 370.00 | 8,258,700 | 0 |
| 27-Jan-2026 | 388.00 | 390.00 | 384.00 | 390.00 | 718,400 | 0 |
| 26-Jan-2026 | 388.00 | 396.00 | 386.00 | 388.00 | 1,104,600 | 0 |
| 23-Jan-2026 | 396.00 | 396.00 | 384.00 | 388.00 | 402,900 | 0 |
| 22-Jan-2026 | 382.00 | 398.00 | 382.00 | 390.00 | 1,595,100 | 0 |
| 21-Jan-2026 | 394.00 | 396.00 | 384.00 | 390.00 | 1,073,900 | 0 |
| 20-Jan-2026 | 394.00 | 394.00 | 388.00 | 390.00 | 1,157,400 | 0 |
| 19-Jan-2026 | 390.00 | 394.00 | 384.00 | 390.00 | 1,075,500 | 0 |
| 15-Jan-2026 | 390.00 | 392.00 | 386.00 | 390.00 | 663,800 | 0 |
| 14-Jan-2026 | 386.00 | 396.00 | 386.00 | 390.00 | 1,781,000 | 0 |
| 13-Jan-2026 | 394.00 | 396.00 | 390.00 | 392.00 | 952,800 | 0 |
| 12-Jan-2026 | 400.00 | 400.00 | 390.00 | 392.00 | 1,501,600 | 0 |
| 09-Jan-2026 | 400.00 | 400.00 | 394.00 | 398.00 | 568,400 | 0 |
| 08-Jan-2026 | 402.00 | 402.00 | 394.00 | 400.00 | 5,919,200 | 0 |
| 07-Jan-2026 | 408.00 | 410.00 | 398.00 | 400.00 | 4,140,900 | 0 |
| 06-Jan-2026 | 408.00 | 412.00 | 404.00 | 408.00 | 1,350,300 | 0 |
| 05-Jan-2026 | 392.00 | 412.00 | 390.00 | 408.00 | 1,744,100 | 0 |
| 02-Jan-2026 | 388.00 | 400.00 | 384.00 | 392.00 | 2,119,900 | 0 |
| 30-Dec-2025 | 382.00 | 396.00 | 382.00 | 388.00 | 1,215,000 | 0 |
| 29-Dec-2025 | 390.00 | 392.00 | 376.00 | 384.00 | 2,289,700 | 0 |
| 24-Dec-2025 | 398.00 | 404.00 | 388.00 | 390.00 | 1,080,800 | 0 |
| 23-Dec-2025 | 396.00 | 404.00 | 390.00 | 398.00 | 633,400 | 0 |
| 22-Dec-2025 | 408.00 | 410.00 | 394.00 | 398.00 | 2,301,900 | 0 |
| 19-Dec-2025 | 408.00 | 412.00 | 404.00 | 408.00 | 658,300 | 0 |
| 18-Dec-2025 | 414.00 | 428.00 | 408.00 | 408.00 | 2,046,300 | 0 |
| 17-Dec-2025 | 414.00 | 422.00 | 412.00 | 414.00 | 743,500 | 0 |
| 16-Dec-2025 | 414.00 | 420.00 | 412.00 | 414.00 | 207,400 | 0 |
| 15-Dec-2025 | 414.00 | 420.00 | 410.00 | 414.00 | 1,287,900 | 0 |
| 12-Dec-2025 | 416.00 | 420.00 | 410.00 | 414.00 | 835,100 | 0 |
| 11-Dec-2025 | 420.00 | 420.00 | 414.00 | 416.00 | 776,900 | 0 |
| 10-Dec-2025 | 422.00 | 422.00 | 416.00 | 420.00 | 384,400 | 0 |