| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 390.00 | 392.00 | 382.00 | 388.00 | 705,700 | 0 |
| 15-May-2026 | 392.00 | 392.00 | 392.00 | 392.00 | 0 | 0 |
| 14-May-2026 | 392.00 | 392.00 | 392.00 | 392.00 | 0 | 0 |
| 13-May-2026 | 396.00 | 398.00 | 388.00 | 392.00 | 770,300 | 0 |
| 12-May-2026 | 396.00 | 400.00 | 388.00 | 396.00 | 1,015,700 | 0 |
| 11-May-2026 | 396.00 | 402.00 | 372.00 | 396.00 | 2,330,700 | 0 |
| 08-May-2026 | 398.00 | 402.00 | 394.00 | 394.00 | 633,600 | 0 |
| 07-May-2026 | 400.00 | 400.00 | 394.00 | 398.00 | 479,100 | 0 |
| 06-May-2026 | 400.00 | 404.00 | 398.00 | 400.00 | 1,576,700 | 0 |
| 05-May-2026 | 398.00 | 402.00 | 394.00 | 400.00 | 960,400 | 0 |
| 04-May-2026 | 394.00 | 402.00 | 390.00 | 398.00 | 1,251,900 | 0 |
| 30-Apr-2026 | 396.00 | 398.00 | 390.00 | 394.00 | 645,400 | 0 |
| 29-Apr-2026 | 396.00 | 398.00 | 390.00 | 398.00 | 184,400 | 0 |
| 28-Apr-2026 | 398.00 | 398.00 | 390.00 | 392.00 | 631,200 | 0 |
| 27-Apr-2026 | 396.00 | 402.00 | 388.00 | 400.00 | 3,594,200 | 0 |
| 24-Apr-2026 | 396.00 | 398.00 | 384.00 | 388.00 | 761,100 | 0 |
| 23-Apr-2026 | 400.00 | 400.00 | 394.00 | 398.00 | 391,200 | 0 |
| 22-Apr-2026 | 402.00 | 402.00 | 396.00 | 400.00 | 636,300 | 0 |
| 21-Apr-2026 | 402.00 | 406.00 | 394.00 | 402.00 | 766,300 | 0 |
| 20-Apr-2026 | 398.00 | 402.00 | 394.00 | 400.00 | 1,083,100 | 0 |
| 17-Apr-2026 | 394.00 | 404.00 | 394.00 | 398.00 | 623,800 | 0 |
| 16-Apr-2026 | 398.00 | 402.00 | 396.00 | 398.00 | 159,000 | 0 |
| 15-Apr-2026 | 402.00 | 402.00 | 396.00 | 396.00 | 354,700 | 0 |
| 14-Apr-2026 | 398.00 | 400.00 | 392.00 | 400.00 | 411,000 | 0 |
| 13-Apr-2026 | 396.00 | 402.00 | 390.00 | 398.00 | 163,800 | 0 |
| 10-Apr-2026 | 414.00 | 414.00 | 392.00 | 396.00 | 577,400 | 0 |
| 09-Apr-2026 | 402.00 | 408.00 | 396.00 | 406.00 | 1,130,400 | 0 |
| 08-Apr-2026 | 376.00 | 412.00 | 376.00 | 394.00 | 2,865,000 | 0 |
| 07-Apr-2026 | 380.00 | 380.00 | 370.00 | 376.00 | 256,500 | 0 |
| 06-Apr-2026 | 384.00 | 384.00 | 370.00 | 380.00 | 181,500 | 0 |
| 02-Apr-2026 | 380.00 | 390.00 | 372.00 | 384.00 | 464,600 | 0 |
| 01-Apr-2026 | 380.00 | 382.00 | 374.00 | 380.00 | 581,500 | 0 |
| 31-Mar-2026 | 382.00 | 386.00 | 374.00 | 380.00 | 286,300 | 0 |
| 30-Mar-2026 | 380.00 | 380.00 | 370.00 | 380.00 | 228,000 | 0 |
| 27-Mar-2026 | 384.00 | 384.00 | 376.00 | 380.00 | 282,200 | 0 |
| 26-Mar-2026 | 382.00 | 390.00 | 376.00 | 382.00 | 1,063,400 | 0 |
| 25-Mar-2026 | 370.00 | 390.00 | 370.00 | 380.00 | 940,300 | 0 |
| 17-Mar-2026 | 360.00 | 372.00 | 360.00 | 370.00 | 1,913,600 | 0 |
| 16-Mar-2026 | 368.00 | 368.00 | 354.00 | 360.00 | 674,100 | 0 |
| 13-Mar-2026 | 370.00 | 378.00 | 362.00 | 368.00 | 526,100 | 0 |
| 12-Mar-2026 | 374.00 | 374.00 | 368.00 | 372.00 | 287,600 | 0 |
| 11-Mar-2026 | 386.00 | 388.00 | 372.00 | 374.00 | 84,700 | 0 |
| 10-Mar-2026 | 372.00 | 384.00 | 368.00 | 384.00 | 1,096,200 | 0 |
| 09-Mar-2026 | 386.00 | 386.00 | 370.00 | 372.00 | 1,167,800 | 0 |
| 06-Mar-2026 | 380.00 | 388.00 | 376.00 | 388.00 | 514,900 | 0 |
| 05-Mar-2026 | 374.00 | 390.00 | 372.00 | 382.00 | 1,099,500 | 0 |
| 04-Mar-2026 | 390.00 | 394.00 | 370.00 | 374.00 | 2,852,400 | 0 |
| 03-Mar-2026 | 390.00 | 394.00 | 386.00 | 390.00 | 542,500 | 0 |
| 02-Mar-2026 | 394.00 | 400.00 | 382.00 | 390.00 | 3,509,500 | 0 |
| 27-Feb-2026 | 398.00 | 404.00 | 396.00 | 402.00 | 422,400 | 0 |
| 26-Feb-2026 | 408.00 | 410.00 | 400.00 | 404.00 | 867,800 | 0 |
| 25-Feb-2026 | 408.00 | 410.00 | 404.00 | 408.00 | 313,000 | 0 |
| 24-Feb-2026 | 410.00 | 414.00 | 406.00 | 406.00 | 431,200 | 0 |
| 23-Feb-2026 | 412.00 | 414.00 | 406.00 | 410.00 | 624,700 | 0 |
| 20-Feb-2026 | 408.00 | 414.00 | 404.00 | 412.00 | 270,800 | 0 |
| 19-Feb-2026 | 410.00 | 416.00 | 410.00 | 410.00 | 505,000 | 0 |
| 18-Feb-2026 | 408.00 | 412.00 | 398.00 | 410.00 | 1,033,000 | 0 |
| 13-Feb-2026 | 414.00 | 414.00 | 406.00 | 408.00 | 323,500 | 0 |
| 12-Feb-2026 | 412.00 | 426.00 | 408.00 | 412.00 | 444,000 | 0 |
| 11-Feb-2026 | 408.00 | 412.00 | 406.00 | 408.00 | 393,700 | 0 |
| 10-Feb-2026 | 402.00 | 414.00 | 400.00 | 410.00 | 1,742,600 | 0 |
| 09-Feb-2026 | 400.00 | 426.00 | 398.00 | 414.00 | 850,700 | 0 |
| 06-Feb-2026 | 422.00 | 422.00 | 386.00 | 404.00 | 3,880,300 | 0 |
| 05-Feb-2026 | 426.00 | 428.00 | 418.00 | 422.00 | 1,696,700 | 0 |
| 04-Feb-2026 | 420.00 | 426.00 | 418.00 | 422.00 | 967,900 | 0 |
| 03-Feb-2026 | 428.00 | 428.00 | 412.00 | 420.00 | 575,700 | 0 |
| 02-Feb-2026 | 428.00 | 438.00 | 398.00 | 416.00 | 2,821,700 | 0 |
| 30-Jan-2026 | 428.00 | 430.00 | 408.00 | 428.00 | 6,331,000 | 0 |
| 29-Jan-2026 | 398.00 | 428.00 | 376.00 | 422.00 | 6,012,700 | 0 |
| 28-Jan-2026 | 416.00 | 416.00 | 390.00 | 400.00 | 5,673,400 | 0 |
| 27-Jan-2026 | 432.00 | 434.00 | 422.00 | 422.00 | 1,855,500 | 0 |
| 26-Jan-2026 | 440.00 | 444.00 | 430.00 | 430.00 | 2,162,000 | 0 |
| 23-Jan-2026 | 440.00 | 442.00 | 434.00 | 440.00 | 1,276,400 | 0 |
| 22-Jan-2026 | 440.00 | 444.00 | 438.00 | 440.00 | 1,252,000 | 0 |
| 21-Jan-2026 | 446.00 | 446.00 | 440.00 | 440.00 | 911,400 | 0 |
| 20-Jan-2026 | 444.00 | 450.00 | 440.00 | 446.00 | 829,700 | 0 |
| 19-Jan-2026 | 440.00 | 446.00 | 440.00 | 444.00 | 590,700 | 0 |
| 15-Jan-2026 | 440.00 | 444.00 | 440.00 | 440.00 | 1,526,100 | 0 |
| 14-Jan-2026 | 442.00 | 448.00 | 438.00 | 440.00 | 1,103,600 | 0 |
| 13-Jan-2026 | 444.00 | 452.00 | 438.00 | 442.00 | 2,366,900 | 0 |
| 12-Jan-2026 | 450.00 | 450.00 | 436.00 | 444.00 | 6,038,500 | 0 |
| 09-Jan-2026 | 448.00 | 454.00 | 446.00 | 450.00 | 1,207,300 | 0 |
| 08-Jan-2026 | 450.00 | 450.00 | 444.00 | 446.00 | 865,400 | 0 |
| 07-Jan-2026 | 448.00 | 448.00 | 444.00 | 448.00 | 1,791,600 | 0 |
| 06-Jan-2026 | 450.00 | 450.00 | 444.00 | 448.00 | 1,041,600 | 0 |
| 05-Jan-2026 | 452.00 | 454.00 | 438.00 | 450.00 | 2,094,900 | 0 |
| 02-Jan-2026 | 448.00 | 458.00 | 446.00 | 452.00 | 1,169,200 | 0 |
| 30-Dec-2025 | 450.00 | 456.00 | 446.00 | 446.00 | 1,205,900 | 0 |
| 29-Dec-2025 | 440.00 | 458.00 | 436.00 | 448.00 | 2,085,700 | 0 |
| 24-Dec-2025 | 440.00 | 450.00 | 436.00 | 440.00 | 1,256,500 | 0 |
| 23-Dec-2025 | 450.00 | 450.00 | 436.00 | 440.00 | 1,799,700 | 0 |
| 22-Dec-2025 | 454.00 | 460.00 | 446.00 | 450.00 | 1,103,700 | 0 |
| 19-Dec-2025 | 454.00 | 456.00 | 440.00 | 454.00 | 764,800 | 0 |
| 18-Dec-2025 | 452.00 | 460.00 | 444.00 | 450.00 | 3,504,700 | 0 |
| 17-Dec-2025 | 442.00 | 462.00 | 440.00 | 450.00 | 1,720,000 | 0 |
| 16-Dec-2025 | 442.00 | 452.00 | 438.00 | 442.00 | 1,483,300 | 0 |
| 15-Dec-2025 | 434.00 | 450.00 | 424.00 | 440.00 | 1,651,800 | 0 |
| 12-Dec-2025 | 440.00 | 448.00 | 434.00 | 436.00 | 603,600 | 0 |
| 11-Dec-2025 | 456.00 | 456.00 | 438.00 | 440.00 | 1,719,000 | 0 |
| 10-Dec-2025 | 462.00 | 462.00 | 440.00 | 450.00 | 4,019,800 | 0 |