| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 208.00 | 212.00 | 178.00 | 186.00 | 9,180,486,400 | 0 |
| 18-May-2026 | 214.00 | 214.00 | 202.00 | 206.00 | 2,951,177,000 | 0 |
| 15-May-2026 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | 0 |
| 14-May-2026 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | 0 |
| 13-May-2026 | 210.00 | 220.00 | 210.00 | 214.00 | 2,164,725,500 | 0 |
| 12-May-2026 | 214.00 | 214.00 | 208.00 | 212.00 | 1,533,188,100 | 0 |
| 11-May-2026 | 216.00 | 224.00 | 208.00 | 212.00 | 3,964,376,600 | 0 |
| 08-May-2026 | 230.00 | 232.00 | 216.00 | 216.00 | 2,855,783,300 | 0 |
| 07-May-2026 | 236.00 | 238.00 | 230.00 | 230.00 | 2,112,241,300 | 0 |
| 06-May-2026 | 234.00 | 238.00 | 228.00 | 230.00 | 1,589,946,400 | 0 |
| 05-May-2026 | 230.00 | 234.00 | 226.00 | 230.00 | 1,724,471,500 | 0 |
| 04-May-2026 | 240.00 | 250.00 | 230.00 | 230.00 | 3,204,619,800 | 0 |
| 30-Apr-2026 | 230.00 | 244.00 | 220.00 | 240.00 | 4,363,737,300 | 0 |
| 29-Apr-2026 | 230.00 | 234.00 | 228.00 | 230.00 | 1,730,505,500 | 0 |
| 28-Apr-2026 | 228.00 | 230.00 | 220.00 | 228.00 | 1,800,570,700 | 0 |
| 27-Apr-2026 | 220.00 | 230.00 | 218.00 | 224.00 | 2,505,952,300 | 0 |
| 24-Apr-2026 | 232.00 | 236.00 | 216.00 | 216.00 | 4,442,692,000 | 0 |
| 23-Apr-2026 | 240.00 | 242.00 | 230.00 | 230.00 | 3,490,960,700 | 0 |
| 22-Apr-2026 | 242.00 | 246.00 | 240.00 | 240.00 | 1,883,526,900 | 0 |
| 21-Apr-2026 | 242.00 | 244.00 | 238.00 | 240.00 | 2,190,621,300 | 0 |
| 20-Apr-2026 | 250.00 | 250.00 | 240.00 | 242.00 | 2,320,011,600 | 0 |
| 17-Apr-2026 | 250.00 | 256.00 | 248.00 | 248.00 | 2,031,335,300 | 0 |
| 16-Apr-2026 | 254.00 | 258.00 | 248.00 | 250.00 | 2,690,537,600 | 0 |
| 15-Apr-2026 | 266.00 | 268.00 | 252.00 | 252.00 | 4,737,542,700 | 0 |
| 14-Apr-2026 | 250.00 | 262.00 | 246.00 | 262.00 | 6,975,324,100 | 0 |
| 13-Apr-2026 | 242.00 | 250.00 | 240.00 | 244.00 | 2,492,525,700 | 0 |
| 10-Apr-2026 | 246.00 | 254.00 | 246.00 | 246.00 | 3,723,636,000 | 0 |
| 09-Apr-2026 | 248.00 | 250.00 | 240.00 | 244.00 | 3,231,004,700 | 0 |
| 08-Apr-2026 | 246.00 | 254.00 | 244.00 | 252.00 | 7,028,235,400 | 0 |
| 07-Apr-2026 | 242.00 | 246.00 | 234.00 | 236.00 | 2,937,748,500 | 0 |
| 06-Apr-2026 | 228.00 | 250.00 | 228.00 | 242.00 | 6,099,108,000 | 0 |
| 02-Apr-2026 | 232.00 | 234.00 | 226.00 | 228.00 | 3,239,932,500 | 0 |
| 01-Apr-2026 | 224.00 | 238.00 | 222.00 | 238.00 | 4,232,886,000 | 0 |
| 31-Mar-2026 | 230.00 | 234.00 | 216.00 | 216.00 | 3,102,922,800 | 0 |
| 30-Mar-2026 | 214.00 | 228.00 | 206.00 | 226.00 | 3,307,221,900 | 0 |
| 27-Mar-2026 | 214.00 | 220.00 | 210.00 | 214.00 | 1,993,219,700 | 0 |
| 26-Mar-2026 | 228.00 | 232.00 | 214.00 | 214.00 | 3,841,879,100 | 0 |
| 25-Mar-2026 | 208.00 | 232.00 | 206.00 | 226.00 | 4,993,415,800 | 0 |
| 17-Mar-2026 | 208.00 | 212.00 | 202.00 | 206.00 | 2,059,278,600 | 0 |
| 16-Mar-2026 | 214.00 | 214.00 | 202.00 | 204.00 | 3,325,002,300 | 0 |
| 13-Mar-2026 | 220.00 | 220.00 | 206.00 | 210.00 | 4,126,257,700 | 0 |
| 12-Mar-2026 | 226.00 | 228.00 | 216.00 | 218.00 | 3,743,282,000 | 0 |
| 11-Mar-2026 | 242.00 | 244.00 | 226.00 | 226.00 | 2,994,827,600 | 0 |
| 10-Mar-2026 | 230.00 | 240.00 | 228.00 | 240.00 | 5,461,317,400 | 0 |
| 09-Mar-2026 | 214.00 | 226.00 | 200.00 | 220.00 | 6,510,531,900 | 0 |
| 06-Mar-2026 | 240.00 | 244.00 | 226.00 | 230.00 | 3,885,133,200 | 0 |
| 05-Mar-2026 | 246.00 | 248.00 | 238.00 | 240.00 | 3,410,343,700 | 0 |
| 04-Mar-2026 | 256.00 | 256.00 | 226.00 | 234.00 | 7,871,045,500 | 0 |
| 03-Mar-2026 | 258.00 | 262.00 | 248.00 | 252.00 | 4,765,414,000 | 0 |
| 02-Mar-2026 | 252.00 | 266.00 | 246.00 | 248.00 | 5,332,814,900 | 0 |
| 27-Feb-2026 | 258.00 | 260.00 | 244.00 | 258.00 | 4,853,064,000 | 0 |
| 26-Feb-2026 | 274.00 | 278.00 | 252.00 | 258.00 | 6,083,786,000 | 0 |
| 25-Feb-2026 | 270.00 | 282.00 | 262.00 | 270.00 | 6,672,829,400 | 0 |
| 24-Feb-2026 | 296.00 | 298.00 | 270.00 | 274.00 | 8,768,902,000 | 0 |
| 23-Feb-2026 | 300.00 | 306.00 | 294.00 | 296.00 | 4,008,241,200 | 0 |
| 20-Feb-2026 | 302.00 | 306.00 | 292.00 | 294.00 | 3,790,944,800 | 0 |
| 19-Feb-2026 | 286.00 | 306.00 | 286.00 | 300.00 | 9,628,948,200 | 0 |
| 18-Feb-2026 | 292.00 | 298.00 | 284.00 | 284.00 | 10,336,439,600 | 0 |
| 13-Feb-2026 | 264.00 | 296.00 | 262.00 | 292.00 | 11,232,277,200 | 0 |
| 12-Feb-2026 | 280.00 | 282.00 | 266.00 | 270.00 | 7,425,236,700 | 0 |
| 11-Feb-2026 | 252.00 | 286.00 | 252.00 | 272.00 | 15,389,213,700 | 0 |
| 10-Feb-2026 | 238.00 | 264.00 | 236.00 | 248.00 | 10,011,575,000 | 0 |
| 09-Feb-2026 | 236.00 | 244.00 | 224.00 | 240.00 | 5,917,512,800 | 0 |
| 06-Feb-2026 | 232.00 | 238.00 | 218.00 | 226.00 | 6,515,359,700 | 0 |
| 05-Feb-2026 | 242.00 | 256.00 | 240.00 | 240.00 | 4,278,275,700 | 0 |
| 04-Feb-2026 | 258.00 | 266.00 | 240.00 | 246.00 | 9,402,318,400 | 0 |
| 03-Feb-2026 | 212.00 | 266.00 | 198.00 | 264.00 | 13,881,927,300 | 0 |
| 02-Feb-2026 | 260.00 | 264.00 | 220.00 | 220.00 | 12,444,107,400 | 0 |
| 30-Jan-2026 | 258.00 | 272.00 | 246.00 | 258.00 | 10,768,790,900 | 0 |
| 29-Jan-2026 | 250.00 | 282.00 | 250.00 | 250.00 | 24,522,161,400 | 0 |
| 28-Jan-2026 | 294.00 | 294.00 | 294.00 | 294.00 | 2,063,059,700 | 0 |
| 27-Jan-2026 | 336.00 | 346.00 | 328.00 | 344.00 | 5,796,234,400 | 0 |
| 26-Jan-2026 | 358.00 | 368.00 | 332.00 | 332.00 | 8,341,641,400 | 0 |
| 23-Jan-2026 | 350.00 | 364.00 | 330.00 | 360.00 | 9,715,093,500 | 0 |
| 22-Jan-2026 | 390.00 | 396.00 | 346.00 | 348.00 | 11,300,872,300 | 0 |
| 21-Jan-2026 | 408.00 | 408.00 | 380.00 | 386.00 | 8,369,517,000 | 0 |
| 20-Jan-2026 | 432.00 | 440.00 | 414.00 | 414.00 | 9,992,920,600 | 0 |
| 19-Jan-2026 | 410.00 | 412.00 | 390.00 | 412.00 | 6,004,590,000 | 0 |
| 15-Jan-2026 | 426.00 | 428.00 | 404.00 | 410.00 | 4,173,617,100 | 0 |
| 14-Jan-2026 | 414.00 | 434.00 | 410.00 | 422.00 | 6,113,687,100 | 0 |
| 13-Jan-2026 | 436.00 | 448.00 | 396.00 | 406.00 | 9,716,507,600 | 0 |
| 12-Jan-2026 | 468.00 | 472.00 | 394.00 | 436.00 | 9,759,299,800 | 0 |
| 09-Jan-2026 | 470.00 | 480.00 | 456.00 | 462.00 | 7,430,491,000 | 0 |
| 08-Jan-2026 | 450.00 | 460.00 | 442.00 | 460.00 | 3,629,921,000 | 0 |
| 07-Jan-2026 | 464.00 | 478.00 | 452.00 | 452.00 | 6,102,514,400 | 0 |
| 06-Jan-2026 | 466.00 | 484.00 | 452.00 | 464.00 | 8,648,116,700 | 0 |
| 05-Jan-2026 | 428.00 | 476.00 | 420.00 | 464.00 | 13,048,421,800 | 0 |
| 02-Jan-2026 | 372.00 | 424.00 | 370.00 | 420.00 | 11,771,094,600 | 0 |
| 30-Dec-2025 | 370.00 | 372.00 | 362.00 | 366.00 | 2,812,869,800 | 0 |
| 29-Dec-2025 | 362.00 | 376.00 | 354.00 | 366.00 | 5,492,663,300 | 0 |
| 24-Dec-2025 | 382.00 | 384.00 | 360.00 | 362.00 | 4,795,205,000 | 0 |
| 23-Dec-2025 | 402.00 | 406.00 | 376.00 | 380.00 | 8,335,353,200 | 0 |
| 22-Dec-2025 | 348.00 | 394.00 | 346.00 | 394.00 | 12,257,775,400 | 0 |
| 19-Dec-2025 | 346.00 | 350.00 | 338.00 | 344.00 | 2,748,766,200 | 0 |
| 18-Dec-2025 | 350.00 | 352.00 | 334.00 | 340.00 | 3,544,112,800 | 0 |
| 17-Dec-2025 | 354.00 | 360.00 | 346.00 | 348.00 | 4,247,375,400 | 0 |
| 16-Dec-2025 | 340.00 | 358.00 | 330.00 | 348.00 | 5,809,011,900 | 0 |
| 15-Dec-2025 | 372.00 | 400.00 | 340.00 | 344.00 | 13,792,118,300 | 0 |
| 12-Dec-2025 | 364.00 | 382.00 | 354.00 | 368.00 | 10,187,266,800 | 0 |
| 11-Dec-2025 | 332.00 | 378.00 | 326.00 | 360.00 | 21,969,738,900 | 0 |