| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 412.00 | 424.00 | 408.00 | 414.00 | 1,341,400 | 0 |
| 15-May-2026 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 14-May-2026 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 13-May-2026 | 416.00 | 416.00 | 410.00 | 412.00 | 691,800 | 0 |
| 12-May-2026 | 412.00 | 420.00 | 406.00 | 416.00 | 1,806,100 | 0 |
| 11-May-2026 | 418.00 | 488.00 | 410.00 | 412.00 | 10,470,200 | 0 |
| 08-May-2026 | 418.00 | 448.00 | 406.00 | 414.00 | 2,315,500 | 0 |
| 07-May-2026 | 408.00 | 420.00 | 408.00 | 410.00 | 1,181,000 | 0 |
| 06-May-2026 | 410.00 | 416.00 | 408.00 | 412.00 | 888,900 | 0 |
| 05-May-2026 | 416.00 | 418.00 | 410.00 | 412.00 | 341,100 | 0 |
| 04-May-2026 | 410.00 | 418.00 | 408.00 | 410.00 | 3,054,500 | 0 |
| 30-Apr-2026 | 412.00 | 416.00 | 406.00 | 410.00 | 712,500 | 0 |
| 29-Apr-2026 | 412.00 | 418.00 | 408.00 | 408.00 | 520,000 | 0 |
| 28-Apr-2026 | 420.00 | 420.00 | 404.00 | 408.00 | 685,600 | 0 |
| 27-Apr-2026 | 410.00 | 426.00 | 406.00 | 408.00 | 1,314,300 | 0 |
| 24-Apr-2026 | 412.00 | 414.00 | 406.00 | 408.00 | 863,800 | 0 |
| 23-Apr-2026 | 422.00 | 422.00 | 410.00 | 412.00 | 496,600 | 0 |
| 22-Apr-2026 | 414.00 | 420.00 | 410.00 | 416.00 | 743,500 | 0 |
| 21-Apr-2026 | 418.00 | 420.00 | 412.00 | 414.00 | 541,000 | 0 |
| 20-Apr-2026 | 424.00 | 424.00 | 412.00 | 422.00 | 695,400 | 0 |
| 17-Apr-2026 | 422.00 | 424.00 | 420.00 | 422.00 | 315,000 | 0 |
| 16-Apr-2026 | 428.00 | 428.00 | 418.00 | 422.00 | 364,300 | 0 |
| 15-Apr-2026 | 420.00 | 422.00 | 414.00 | 420.00 | 400,000 | 0 |
| 14-Apr-2026 | 418.00 | 428.00 | 416.00 | 418.00 | 892,200 | 0 |
| 13-Apr-2026 | 420.00 | 420.00 | 410.00 | 418.00 | 580,600 | 0 |
| 10-Apr-2026 | 416.00 | 424.00 | 412.00 | 416.00 | 720,700 | 0 |
| 09-Apr-2026 | 418.00 | 422.00 | 412.00 | 416.00 | 499,800 | 0 |
| 08-Apr-2026 | 412.00 | 418.00 | 412.00 | 416.00 | 453,000 | 0 |
| 07-Apr-2026 | 412.00 | 422.00 | 408.00 | 412.00 | 2,734,200 | 0 |
| 06-Apr-2026 | 410.00 | 428.00 | 408.00 | 412.00 | 1,034,300 | 0 |
| 02-Apr-2026 | 426.00 | 430.00 | 402.00 | 408.00 | 2,515,100 | 0 |
| 01-Apr-2026 | 412.00 | 416.00 | 410.00 | 412.00 | 483,100 | 0 |
| 31-Mar-2026 | 410.00 | 416.00 | 410.00 | 410.00 | 655,000 | 0 |
| 30-Mar-2026 | 410.00 | 412.00 | 406.00 | 410.00 | 983,400 | 0 |
| 27-Mar-2026 | 412.00 | 414.00 | 408.00 | 410.00 | 581,200 | 0 |
| 26-Mar-2026 | 418.00 | 418.00 | 406.00 | 410.00 | 1,952,100 | 0 |
| 25-Mar-2026 | 428.00 | 430.00 | 400.00 | 418.00 | 3,934,500 | 0 |
| 17-Mar-2026 | 402.00 | 438.00 | 394.00 | 430.00 | 1,450,000 | 0 |
| 16-Mar-2026 | 402.00 | 402.00 | 394.00 | 402.00 | 1,473,700 | 0 |
| 13-Mar-2026 | 404.00 | 404.00 | 400.00 | 402.00 | 855,000 | 0 |
| 12-Mar-2026 | 406.00 | 406.00 | 382.00 | 402.00 | 2,082,700 | 0 |
| 11-Mar-2026 | 410.00 | 426.00 | 402.00 | 404.00 | 682,600 | 0 |
| 10-Mar-2026 | 404.00 | 446.00 | 380.00 | 404.00 | 2,605,700 | 0 |
| 09-Mar-2026 | 430.00 | 430.00 | 392.00 | 404.00 | 1,917,500 | 0 |
| 06-Mar-2026 | 450.00 | 450.00 | 408.00 | 430.00 | 2,225,300 | 0 |
| 05-Mar-2026 | 442.00 | 462.00 | 440.00 | 450.00 | 964,500 | 0 |
| 04-Mar-2026 | 444.00 | 444.00 | 436.00 | 440.00 | 1,784,200 | 0 |
| 03-Mar-2026 | 444.00 | 454.00 | 440.00 | 444.00 | 984,600 | 0 |
| 02-Mar-2026 | 440.00 | 454.00 | 438.00 | 444.00 | 3,253,900 | 0 |
| 27-Feb-2026 | 454.00 | 454.00 | 440.00 | 448.00 | 670,600 | 0 |
| 26-Feb-2026 | 448.00 | 454.00 | 442.00 | 448.00 | 1,100,700 | 0 |
| 25-Feb-2026 | 460.00 | 460.00 | 440.00 | 448.00 | 2,524,200 | 0 |
| 24-Feb-2026 | 462.00 | 470.00 | 448.00 | 452.00 | 3,426,300 | 0 |
| 23-Feb-2026 | 450.00 | 466.00 | 446.00 | 460.00 | 1,142,800 | 0 |
| 20-Feb-2026 | 448.00 | 468.00 | 444.00 | 450.00 | 1,779,000 | 0 |
| 19-Feb-2026 | 444.00 | 454.00 | 440.00 | 448.00 | 1,104,600 | 0 |
| 18-Feb-2026 | 450.00 | 474.00 | 426.00 | 444.00 | 2,435,900 | 0 |
| 13-Feb-2026 | 456.00 | 458.00 | 438.00 | 450.00 | 804,500 | 0 |
| 12-Feb-2026 | 470.00 | 476.00 | 450.00 | 452.00 | 1,564,500 | 0 |
| 11-Feb-2026 | 486.00 | 486.00 | 464.00 | 466.00 | 1,197,200 | 0 |
| 10-Feb-2026 | 454.00 | 482.00 | 450.00 | 476.00 | 689,000 | 0 |
| 09-Feb-2026 | 450.00 | 462.00 | 422.00 | 452.00 | 1,582,500 | 0 |
| 06-Feb-2026 | 412.00 | 454.00 | 402.00 | 450.00 | 1,543,800 | 0 |
| 05-Feb-2026 | 478.00 | 480.00 | 452.00 | 462.00 | 1,001,700 | 0 |
| 04-Feb-2026 | 478.00 | 478.00 | 424.00 | 460.00 | 2,974,500 | 0 |
| 03-Feb-2026 | 454.00 | 500.00 | 424.00 | 478.00 | 1,731,000 | 0 |
| 02-Feb-2026 | 565.00 | 565.00 | 452.00 | 454.00 | 5,501,100 | 0 |
| 30-Jan-2026 | 560.00 | 615.00 | 530.00 | 530.00 | 4,696,800 | 0 |
| 29-Jan-2026 | 675.00 | 675.00 | 620.00 | 620.00 | 4,569,000 | 0 |
| 28-Jan-2026 | 725.00 | 725.00 | 725.00 | 725.00 | 877,700 | 0 |
| 27-Jan-2026 | 855.00 | 885.00 | 815.00 | 850.00 | 4,387,900 | 0 |
| 26-Jan-2026 | 885.00 | 930.00 | 800.00 | 810.00 | 9,523,200 | 0 |
| 23-Jan-2026 | 820.00 | 965.00 | 770.00 | 850.00 | 14,353,100 | 0 |
| 22-Jan-2026 | 835.00 | 835.00 | 775.00 | 820.00 | 3,867,700 | 0 |
| 21-Jan-2026 | 830.00 | 830.00 | 705.00 | 750.00 | 5,893,000 | 0 |
| 20-Jan-2026 | 675.00 | 830.00 | 670.00 | 825.00 | 8,344,900 | 0 |
| 19-Jan-2026 | 680.00 | 685.00 | 650.00 | 665.00 | 1,321,100 | 0 |
| 15-Jan-2026 | 710.00 | 710.00 | 675.00 | 690.00 | 1,763,300 | 0 |
| 14-Jan-2026 | 665.00 | 715.00 | 620.00 | 705.00 | 2,386,700 | 0 |
| 13-Jan-2026 | 685.00 | 690.00 | 610.00 | 660.00 | 2,965,800 | 0 |
| 12-Jan-2026 | 790.00 | 800.00 | 675.00 | 675.00 | 11,404,600 | 0 |
| 09-Jan-2026 | 790.00 | 790.00 | 760.00 | 790.00 | 2,769,900 | 0 |
| 08-Jan-2026 | 750.00 | 755.00 | 750.00 | 755.00 | 2,729,200 | 0 |
| 07-Jan-2026 | 740.00 | 785.00 | 740.00 | 740.00 | 2,148,000 | 0 |
| 06-Jan-2026 | 675.00 | 715.00 | 675.00 | 715.00 | 1,171,900 | 0 |
| 05-Jan-2026 | 570.00 | 650.00 | 570.00 | 650.00 | 17,918,200 | 0 |
| 02-Jan-2026 | 650.00 | 650.00 | 615.00 | 615.00 | 2,288,100 | 0 |
| 30-Dec-2025 | 680.00 | 680.00 | 680.00 | 680.00 | 287,000 | 0 |
| 29-Dec-2025 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 24-Dec-2025 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 23-Dec-2025 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 22-Dec-2025 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 19-Dec-2025 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 18-Dec-2025 | 755.00 | 755.00 | 755.00 | 755.00 | 0 | 0 |
| 17-Dec-2025 | 875.00 | 900.00 | 650.00 | 755.00 | 15,126,400 | 0 |
| 16-Dec-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 0 | 0 |
| 15-Dec-2025 | 585.00 | 725.00 | 585.00 | 725.00 | 2,694,200 | 0 |
| 12-Dec-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 7,697,700 | 0 |
| 11-Dec-2025 | 580.00 | 590.00 | 570.00 | 580.00 | 9,356,400 | 0 |
| 10-Dec-2025 | 580.00 | 590.00 | 545.00 | 580.00 | 9,607,700 | 0 |