| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 20-May-2026 | 181.00 | 184.00 | 177.00 | 179.00 | 7,321,200 | 0 |
| 19-May-2026 | 194.00 | 194.00 | 179.00 | 181.00 | 7,271,000 | 0 |
| 18-May-2026 | 196.00 | 197.00 | 185.00 | 192.00 | 5,771,000 | 0 |
| 15-May-2026 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 14-May-2026 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 13-May-2026 | 199.00 | 199.00 | 195.00 | 196.00 | 3,505,300 | 0 |
| 12-May-2026 | 200.00 | 204.00 | 196.00 | 197.00 | 4,697,100 | 0 |
| 11-May-2026 | 204.00 | 204.00 | 198.00 | 200.00 | 6,323,800 | 0 |
| 08-May-2026 | 212.00 | 216.00 | 202.00 | 204.00 | 10,823,000 | 0 |
| 07-May-2026 | 218.00 | 220.00 | 210.00 | 212.00 | 11,234,500 | 0 |
| 06-May-2026 | 204.00 | 218.00 | 202.00 | 216.00 | 15,799,300 | 0 |
| 05-May-2026 | 206.00 | 208.00 | 200.00 | 204.00 | 10,644,800 | 0 |
| 04-May-2026 | 216.00 | 220.00 | 200.00 | 206.00 | 31,343,800 | 0 |
| 30-Apr-2026 | 244.00 | 244.00 | 208.00 | 212.00 | 178,082,200 | 0 |
| 29-Apr-2026 | 182.00 | 183.00 | 179.00 | 182.00 | 5,712,100 | 0 |
| 28-Apr-2026 | 185.00 | 185.00 | 180.00 | 181.00 | 5,797,000 | 0 |
| 27-Apr-2026 | 182.00 | 183.00 | 180.00 | 182.00 | 2,286,500 | 0 |
| 24-Apr-2026 | 187.00 | 191.00 | 180.00 | 181.00 | 10,615,400 | 0 |
| 23-Apr-2026 | 196.00 | 198.00 | 187.00 | 189.00 | 19,323,500 | 0 |
| 22-Apr-2026 | 188.00 | 196.00 | 188.00 | 194.00 | 18,527,400 | 0 |
| 21-Apr-2026 | 187.00 | 188.00 | 185.00 | 188.00 | 6,539,200 | 0 |
| 20-Apr-2026 | 190.00 | 191.00 | 187.00 | 187.00 | 4,198,400 | 0 |
| 17-Apr-2026 | 190.00 | 191.00 | 188.00 | 190.00 | 3,977,500 | 0 |
| 16-Apr-2026 | 190.00 | 193.00 | 188.00 | 190.00 | 3,758,800 | 0 |
| 15-Apr-2026 | 194.00 | 196.00 | 188.00 | 189.00 | 10,731,200 | 0 |
| 14-Apr-2026 | 185.00 | 192.00 | 185.00 | 190.00 | 9,269,000 | 0 |
| 13-Apr-2026 | 183.00 | 185.00 | 180.00 | 185.00 | 5,851,500 | 0 |
| 10-Apr-2026 | 184.00 | 187.00 | 183.00 | 184.00 | 4,636,900 | 0 |
| 09-Apr-2026 | 184.00 | 186.00 | 181.00 | 183.00 | 4,027,100 | 0 |
| 08-Apr-2026 | 176.00 | 186.00 | 176.00 | 184.00 | 7,267,200 | 0 |
| 07-Apr-2026 | 187.00 | 187.00 | 175.00 | 175.00 | 15,202,700 | 0 |
| 06-Apr-2026 | 193.00 | 193.00 | 186.00 | 188.00 | 6,639,500 | 0 |
| 02-Apr-2026 | 195.00 | 195.00 | 192.00 | 193.00 | 5,884,300 | 0 |
| 01-Apr-2026 | 195.00 | 198.00 | 194.00 | 196.00 | 6,241,500 | 0 |
| 31-Mar-2026 | 196.00 | 198.00 | 194.00 | 195.00 | 3,716,300 | 0 |
| 30-Mar-2026 | 200.00 | 200.00 | 192.00 | 196.00 | 7,289,300 | 0 |
| 27-Mar-2026 | 204.00 | 204.00 | 198.00 | 200.00 | 6,335,500 | 0 |
| 26-Mar-2026 | 206.00 | 210.00 | 202.00 | 204.00 | 3,713,600 | 0 |
| 25-Mar-2026 | 200.00 | 206.00 | 200.00 | 206.00 | 6,217,600 | 0 |
| 17-Mar-2026 | 202.00 | 208.00 | 202.00 | 206.00 | 1,768,400 | 0 |
| 16-Mar-2026 | 204.00 | 212.00 | 198.00 | 202.00 | 14,856,800 | 0 |
| 13-Mar-2026 | 208.00 | 224.00 | 204.00 | 204.00 | 23,185,100 | 0 |
| 12-Mar-2026 | 210.00 | 212.00 | 206.00 | 210.00 | 2,963,000 | 0 |
| 11-Mar-2026 | 210.00 | 214.00 | 210.00 | 210.00 | 3,082,500 | 0 |
| 10-Mar-2026 | 212.00 | 214.00 | 208.00 | 210.00 | 3,262,900 | 0 |
| 09-Mar-2026 | 216.00 | 220.00 | 206.00 | 210.00 | 17,417,700 | 0 |
| 06-Mar-2026 | 224.00 | 224.00 | 218.00 | 218.00 | 4,129,200 | 0 |
| 05-Mar-2026 | 220.00 | 226.00 | 220.00 | 222.00 | 4,203,400 | 0 |
| 04-Mar-2026 | 232.00 | 234.00 | 216.00 | 218.00 | 29,196,000 | 0 |
| 03-Mar-2026 | 228.00 | 238.00 | 228.00 | 234.00 | 13,998,900 | 0 |
| 02-Mar-2026 | 238.00 | 238.00 | 228.00 | 228.00 | 19,834,500 | 0 |
| 27-Feb-2026 | 240.00 | 242.00 | 236.00 | 242.00 | 6,489,700 | 0 |
| 26-Feb-2026 | 246.00 | 246.00 | 238.00 | 240.00 | 15,358,400 | 0 |
| 25-Feb-2026 | 256.00 | 258.00 | 244.00 | 246.00 | 30,864,500 | 0 |
| 24-Feb-2026 | 238.00 | 256.00 | 238.00 | 256.00 | 43,782,200 | 0 |
| 23-Feb-2026 | 238.00 | 242.00 | 236.00 | 238.00 | 6,320,500 | 0 |
| 20-Feb-2026 | 240.00 | 242.00 | 236.00 | 238.00 | 2,608,400 | 0 |
| 19-Feb-2026 | 238.00 | 242.00 | 236.00 | 240.00 | 6,657,700 | 0 |
| 18-Feb-2026 | 234.00 | 240.00 | 234.00 | 238.00 | 3,129,700 | 0 |
| 13-Feb-2026 | 238.00 | 238.00 | 234.00 | 236.00 | 2,369,400 | 0 |
| 12-Feb-2026 | 238.00 | 242.00 | 234.00 | 240.00 | 5,818,800 | 0 |
| 11-Feb-2026 | 234.00 | 238.00 | 234.00 | 236.00 | 7,611,700 | 0 |
| 10-Feb-2026 | 228.00 | 234.00 | 228.00 | 230.00 | 4,705,600 | 0 |
| 09-Feb-2026 | 228.00 | 232.00 | 226.00 | 228.00 | 5,186,800 | 0 |
| 06-Feb-2026 | 230.00 | 234.00 | 224.00 | 228.00 | 14,558,100 | 0 |
| 05-Feb-2026 | 232.00 | 238.00 | 230.00 | 236.00 | 14,237,700 | 0 |
| 04-Feb-2026 | 232.00 | 234.00 | 230.00 | 232.00 | 4,698,100 | 0 |
| 03-Feb-2026 | 228.00 | 232.00 | 220.00 | 230.00 | 5,572,500 | 0 |
| 02-Feb-2026 | 240.00 | 244.00 | 226.00 | 226.00 | 10,449,200 | 0 |
| 30-Jan-2026 | 226.00 | 242.00 | 226.00 | 234.00 | 19,405,900 | 0 |
| 29-Jan-2026 | 226.00 | 228.00 | 198.00 | 226.00 | 23,781,400 | 0 |
| 28-Jan-2026 | 242.00 | 246.00 | 224.00 | 230.00 | 35,483,900 | 0 |
| 27-Jan-2026 | 248.00 | 250.00 | 244.00 | 246.00 | 6,973,700 | 0 |
| 26-Jan-2026 | 252.00 | 254.00 | 246.00 | 248.00 | 13,554,800 | 0 |
| 23-Jan-2026 | 252.00 | 254.00 | 246.00 | 250.00 | 11,099,200 | 0 |
| 22-Jan-2026 | 252.00 | 258.00 | 250.00 | 252.00 | 11,811,200 | 0 |
| 21-Jan-2026 | 260.00 | 262.00 | 250.00 | 250.00 | 19,733,500 | 0 |
| 20-Jan-2026 | 260.00 | 262.00 | 258.00 | 258.00 | 10,418,300 | 0 |
| 19-Jan-2026 | 262.00 | 262.00 | 254.00 | 258.00 | 20,106,500 | 0 |
| 15-Jan-2026 | 266.00 | 268.00 | 262.00 | 262.00 | 16,845,700 | 0 |
| 14-Jan-2026 | 274.00 | 274.00 | 266.00 | 266.00 | 17,492,200 | 0 |
| 13-Jan-2026 | 268.00 | 276.00 | 268.00 | 274.00 | 23,812,800 | 0 |
| 12-Jan-2026 | 272.00 | 276.00 | 258.00 | 268.00 | 36,298,100 | 0 |
| 09-Jan-2026 | 270.00 | 280.00 | 268.00 | 270.00 | 54,107,100 | 0 |
| 08-Jan-2026 | 276.00 | 286.00 | 268.00 | 268.00 | 53,563,300 | 0 |
| 07-Jan-2026 | 270.00 | 276.00 | 268.00 | 272.00 | 17,203,400 | 0 |
| 06-Jan-2026 | 270.00 | 278.00 | 266.00 | 270.00 | 33,150,100 | 0 |
| 05-Jan-2026 | 272.00 | 272.00 | 266.00 | 268.00 | 20,734,200 | 0 |
| 02-Jan-2026 | 272.00 | 276.00 | 268.00 | 272.00 | 23,439,300 | 0 |
| 30-Dec-2025 | 272.00 | 276.00 | 266.00 | 268.00 | 20,847,700 | 0 |
| 29-Dec-2025 | 260.00 | 280.00 | 256.00 | 272.00 | 59,890,000 | 0 |
| 24-Dec-2025 | 264.00 | 274.00 | 260.00 | 260.00 | 138,280,200 | 0 |
| 23-Dec-2025 | 252.00 | 254.00 | 246.00 | 250.00 | 13,351,100 | 0 |
| 22-Dec-2025 | 254.00 | 268.00 | 250.00 | 250.00 | 55,337,200 | 0 |
| 19-Dec-2025 | 256.00 | 264.00 | 252.00 | 254.00 | 61,062,600 | 0 |
| 18-Dec-2025 | 264.00 | 268.00 | 254.00 | 254.00 | 44,791,000 | 0 |
| 17-Dec-2025 | 260.00 | 268.00 | 254.00 | 258.00 | 32,702,700 | 0 |
| 16-Dec-2025 | 268.00 | 286.00 | 252.00 | 260.00 | 188,582,400 | 0 |
| 15-Dec-2025 | 244.00 | 252.00 | 240.00 | 248.00 | 30,379,100 | 0 |
| 12-Dec-2025 | 246.00 | 252.00 | 238.00 | 240.00 | 51,817,800 | 0 |