| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 294.00 | 298.00 | 276.00 | 290.00 | 310,600 | 0 |
| 15-May-2026 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 14-May-2026 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 13-May-2026 | 306.00 | 306.00 | 284.00 | 294.00 | 1,219,700 | 0 |
| 12-May-2026 | 320.00 | 320.00 | 302.00 | 306.00 | 663,200 | 0 |
| 11-May-2026 | 336.00 | 336.00 | 312.00 | 320.00 | 668,200 | 0 |
| 08-May-2026 | 342.00 | 344.00 | 336.00 | 336.00 | 404,300 | 0 |
| 07-May-2026 | 348.00 | 348.00 | 340.00 | 342.00 | 169,800 | 0 |
| 06-May-2026 | 344.00 | 358.00 | 338.00 | 344.00 | 196,000 | 0 |
| 05-May-2026 | 344.00 | 356.00 | 338.00 | 342.00 | 280,200 | 0 |
| 04-May-2026 | 350.00 | 350.00 | 340.00 | 344.00 | 462,500 | 0 |
| 30-Apr-2026 | 358.00 | 372.00 | 350.00 | 352.00 | 1,227,500 | 0 |
| 29-Apr-2026 | 358.00 | 364.00 | 356.00 | 358.00 | 307,100 | 0 |
| 28-Apr-2026 | 368.00 | 368.00 | 342.00 | 358.00 | 683,300 | 0 |
| 27-Apr-2026 | 356.00 | 382.00 | 348.00 | 368.00 | 2,198,400 | 0 |
| 24-Apr-2026 | 360.00 | 364.00 | 348.00 | 354.00 | 696,900 | 0 |
| 23-Apr-2026 | 370.00 | 372.00 | 352.00 | 354.00 | 531,600 | 0 |
| 22-Apr-2026 | 356.00 | 374.00 | 352.00 | 366.00 | 796,000 | 0 |
| 21-Apr-2026 | 370.00 | 378.00 | 342.00 | 354.00 | 961,900 | 0 |
| 20-Apr-2026 | 388.00 | 390.00 | 352.00 | 376.00 | 567,900 | 0 |
| 17-Apr-2026 | 380.00 | 404.00 | 374.00 | 384.00 | 755,400 | 0 |
| 16-Apr-2026 | 374.00 | 378.00 | 372.00 | 374.00 | 173,400 | 0 |
| 15-Apr-2026 | 372.00 | 376.00 | 370.00 | 374.00 | 249,900 | 0 |
| 14-Apr-2026 | 370.00 | 376.00 | 364.00 | 372.00 | 553,900 | 0 |
| 13-Apr-2026 | 350.00 | 378.00 | 348.00 | 366.00 | 561,800 | 0 |
| 10-Apr-2026 | 346.00 | 356.00 | 346.00 | 352.00 | 87,000 | 0 |
| 09-Apr-2026 | 348.00 | 350.00 | 342.00 | 346.00 | 65,100 | 0 |
| 08-Apr-2026 | 346.00 | 348.00 | 336.00 | 348.00 | 271,700 | 0 |
| 07-Apr-2026 | 348.00 | 348.00 | 330.00 | 334.00 | 121,900 | 0 |
| 06-Apr-2026 | 336.00 | 344.00 | 334.00 | 340.00 | 108,900 | 0 |
| 02-Apr-2026 | 340.00 | 346.00 | 338.00 | 340.00 | 67,400 | 0 |
| 01-Apr-2026 | 334.00 | 340.00 | 334.00 | 338.00 | 65,600 | 0 |
| 31-Mar-2026 | 334.00 | 334.00 | 328.00 | 334.00 | 88,200 | 0 |
| 30-Mar-2026 | 342.00 | 342.00 | 330.00 | 334.00 | 150,500 | 0 |
| 27-Mar-2026 | 344.00 | 350.00 | 340.00 | 342.00 | 96,600 | 0 |
| 26-Mar-2026 | 340.00 | 350.00 | 340.00 | 344.00 | 80,100 | 0 |
| 25-Mar-2026 | 344.00 | 366.00 | 340.00 | 342.00 | 452,100 | 0 |
| 17-Mar-2026 | 312.00 | 384.00 | 312.00 | 344.00 | 1,127,200 | 0 |
| 16-Mar-2026 | 330.00 | 330.00 | 300.00 | 312.00 | 256,800 | 0 |
| 13-Mar-2026 | 352.00 | 352.00 | 330.00 | 330.00 | 163,600 | 0 |
| 12-Mar-2026 | 350.00 | 352.00 | 328.00 | 342.00 | 261,500 | 0 |
| 11-Mar-2026 | 338.00 | 360.00 | 338.00 | 346.00 | 147,900 | 0 |
| 10-Mar-2026 | 338.00 | 354.00 | 336.00 | 338.00 | 1,299,400 | 0 |
| 09-Mar-2026 | 350.00 | 356.00 | 314.00 | 330.00 | 2,893,800 | 0 |
| 06-Mar-2026 | 384.00 | 386.00 | 346.00 | 358.00 | 1,611,500 | 0 |
| 05-Mar-2026 | 390.00 | 394.00 | 378.00 | 382.00 | 2,034,900 | 0 |
| 04-Mar-2026 | 412.00 | 412.00 | 388.00 | 390.00 | 1,666,000 | 0 |
| 03-Mar-2026 | 424.00 | 426.00 | 406.00 | 410.00 | 1,283,900 | 0 |
| 02-Mar-2026 | 412.00 | 424.00 | 406.00 | 410.00 | 3,568,400 | 0 |
| 27-Feb-2026 | 434.00 | 500.00 | 402.00 | 428.00 | 16,176,400 | 0 |
| 26-Feb-2026 | 438.00 | 440.00 | 424.00 | 424.00 | 2,414,300 | 0 |
| 25-Feb-2026 | 440.00 | 442.00 | 432.00 | 436.00 | 915,600 | 0 |
| 24-Feb-2026 | 458.00 | 464.00 | 436.00 | 440.00 | 2,944,800 | 0 |
| 23-Feb-2026 | 460.00 | 462.00 | 444.00 | 456.00 | 3,795,400 | 0 |
| 20-Feb-2026 | 448.00 | 450.00 | 440.00 | 440.00 | 2,343,900 | 0 |
| 19-Feb-2026 | 440.00 | 454.00 | 438.00 | 450.00 | 2,913,300 | 0 |
| 18-Feb-2026 | 442.00 | 450.00 | 434.00 | 440.00 | 2,850,600 | 0 |
| 13-Feb-2026 | 448.00 | 448.00 | 438.00 | 444.00 | 1,578,000 | 0 |
| 12-Feb-2026 | 448.00 | 460.00 | 442.00 | 448.00 | 2,661,000 | 0 |
| 11-Feb-2026 | 430.00 | 480.00 | 426.00 | 452.00 | 2,625,700 | 0 |
| 10-Feb-2026 | 424.00 | 448.00 | 422.00 | 428.00 | 3,176,200 | 0 |
| 09-Feb-2026 | 420.00 | 424.00 | 402.00 | 422.00 | 2,767,100 | 0 |
| 06-Feb-2026 | 440.00 | 440.00 | 414.00 | 418.00 | 1,205,300 | 0 |
| 05-Feb-2026 | 440.00 | 452.00 | 432.00 | 438.00 | 2,396,600 | 0 |
| 04-Feb-2026 | 460.00 | 468.00 | 436.00 | 440.00 | 1,252,600 | 0 |
| 03-Feb-2026 | 412.00 | 464.00 | 412.00 | 460.00 | 1,659,600 | 0 |
| 02-Feb-2026 | 476.00 | 480.00 | 410.00 | 412.00 | 1,128,100 | 0 |
| 30-Jan-2026 | 444.00 | 454.00 | 426.00 | 452.00 | 2,678,500 | 0 |
| 29-Jan-2026 | 440.00 | 450.00 | 386.00 | 444.00 | 2,119,000 | 0 |
| 28-Jan-2026 | 482.00 | 490.00 | 426.00 | 454.00 | 2,775,300 | 0 |
| 27-Jan-2026 | 488.00 | 490.00 | 480.00 | 490.00 | 1,232,400 | 0 |
| 26-Jan-2026 | 500.00 | 505.00 | 486.00 | 488.00 | 1,693,000 | 0 |
| 23-Jan-2026 | 505.00 | 515.00 | 492.00 | 496.00 | 1,023,900 | 0 |
| 22-Jan-2026 | 515.00 | 515.00 | 498.00 | 505.00 | 967,700 | 0 |
| 21-Jan-2026 | 510.00 | 515.00 | 494.00 | 510.00 | 3,438,100 | 0 |
| 20-Jan-2026 | 505.00 | 515.00 | 496.00 | 500.00 | 1,250,800 | 0 |
| 19-Jan-2026 | 515.00 | 515.00 | 492.00 | 505.00 | 1,601,800 | 0 |
| 15-Jan-2026 | 530.00 | 535.00 | 505.00 | 515.00 | 1,723,300 | 0 |
| 14-Jan-2026 | 525.00 | 550.00 | 510.00 | 515.00 | 7,612,000 | 0 |
| 13-Jan-2026 | 484.00 | 535.00 | 478.00 | 515.00 | 9,617,400 | 0 |
| 12-Jan-2026 | 488.00 | 494.00 | 476.00 | 482.00 | 2,503,100 | 0 |
| 09-Jan-2026 | 476.00 | 496.00 | 474.00 | 482.00 | 2,836,900 | 0 |
| 08-Jan-2026 | 498.00 | 510.00 | 476.00 | 476.00 | 4,409,200 | 0 |
| 07-Jan-2026 | 494.00 | 520.00 | 488.00 | 500.00 | 8,082,700 | 0 |
| 06-Jan-2026 | 472.00 | 492.00 | 470.00 | 486.00 | 3,140,500 | 0 |
| 05-Jan-2026 | 466.00 | 476.00 | 458.00 | 472.00 | 1,399,100 | 0 |
| 02-Jan-2026 | 462.00 | 470.00 | 458.00 | 466.00 | 652,200 | 0 |
| 30-Dec-2025 | 470.00 | 470.00 | 460.00 | 462.00 | 504,700 | 0 |
| 29-Dec-2025 | 460.00 | 470.00 | 454.00 | 462.00 | 691,300 | 0 |
| 24-Dec-2025 | 472.00 | 472.00 | 456.00 | 462.00 | 740,700 | 0 |
| 23-Dec-2025 | 454.00 | 476.00 | 454.00 | 470.00 | 1,701,000 | 0 |
| 22-Dec-2025 | 490.00 | 510.00 | 454.00 | 454.00 | 3,413,500 | 0 |
| 19-Dec-2025 | 454.00 | 460.00 | 444.00 | 458.00 | 3,772,200 | 0 |
| 18-Dec-2025 | 458.00 | 458.00 | 450.00 | 450.00 | 1,529,200 | 0 |
| 17-Dec-2025 | 458.00 | 460.00 | 452.00 | 454.00 | 1,734,000 | 0 |
| 16-Dec-2025 | 456.00 | 464.00 | 456.00 | 458.00 | 990,000 | 0 |
| 15-Dec-2025 | 454.00 | 464.00 | 440.00 | 456.00 | 2,308,500 | 0 |
| 12-Dec-2025 | 446.00 | 462.00 | 442.00 | 454.00 | 2,681,600 | 0 |
| 11-Dec-2025 | 458.00 | 458.00 | 444.00 | 446.00 | 3,358,400 | 0 |
| 10-Dec-2025 | 458.00 | 462.00 | 452.00 | 454.00 | 4,120,100 | 0 |