| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 195.00 | 195.00 | 179.00 | 183.00 | 211,800 | 0 |
| 15-May-2026 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 14-May-2026 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 13-May-2026 | 190.00 | 195.00 | 190.00 | 193.00 | 72,600 | 0 |
| 12-May-2026 | 195.00 | 196.00 | 190.00 | 192.00 | 103,000 | 0 |
| 11-May-2026 | 198.00 | 198.00 | 190.00 | 191.00 | 689,400 | 0 |
| 08-May-2026 | 199.00 | 200.00 | 196.00 | 198.00 | 190,900 | 0 |
| 07-May-2026 | 199.00 | 200.00 | 196.00 | 199.00 | 347,200 | 0 |
| 06-May-2026 | 199.00 | 200.00 | 197.00 | 200.00 | 226,700 | 0 |
| 05-May-2026 | 204.00 | 204.00 | 198.00 | 200.00 | 209,200 | 0 |
| 04-May-2026 | 210.00 | 210.00 | 198.00 | 204.00 | 957,800 | 0 |
| 30-Apr-2026 | 218.00 | 220.00 | 216.00 | 216.00 | 1,160,500 | 0 |
| 29-Apr-2026 | 218.00 | 218.00 | 216.00 | 218.00 | 614,700 | 0 |
| 28-Apr-2026 | 222.00 | 222.00 | 216.00 | 218.00 | 326,200 | 0 |
| 27-Apr-2026 | 220.00 | 230.00 | 214.00 | 222.00 | 1,033,800 | 0 |
| 24-Apr-2026 | 220.00 | 220.00 | 214.00 | 218.00 | 1,142,100 | 0 |
| 23-Apr-2026 | 232.00 | 234.00 | 214.00 | 222.00 | 2,784,400 | 0 |
| 22-Apr-2026 | 224.00 | 232.00 | 222.00 | 228.00 | 1,654,900 | 0 |
| 21-Apr-2026 | 214.00 | 226.00 | 214.00 | 224.00 | 1,364,800 | 0 |
| 20-Apr-2026 | 214.00 | 218.00 | 212.00 | 214.00 | 368,900 | 0 |
| 17-Apr-2026 | 212.00 | 214.00 | 208.00 | 214.00 | 186,400 | 0 |
| 16-Apr-2026 | 216.00 | 216.00 | 204.00 | 210.00 | 910,400 | 0 |
| 15-Apr-2026 | 206.00 | 216.00 | 204.00 | 216.00 | 3,829,800 | 0 |
| 14-Apr-2026 | 204.00 | 208.00 | 204.00 | 206.00 | 184,700 | 0 |
| 13-Apr-2026 | 204.00 | 204.00 | 198.00 | 204.00 | 134,500 | 0 |
| 10-Apr-2026 | 202.00 | 204.00 | 200.00 | 204.00 | 127,400 | 0 |
| 09-Apr-2026 | 204.00 | 204.00 | 199.00 | 202.00 | 168,900 | 0 |
| 08-Apr-2026 | 198.00 | 204.00 | 198.00 | 202.00 | 128,900 | 0 |
| 07-Apr-2026 | 197.00 | 198.00 | 193.00 | 198.00 | 73,700 | 0 |
| 06-Apr-2026 | 198.00 | 200.00 | 193.00 | 197.00 | 80,800 | 0 |
| 02-Apr-2026 | 204.00 | 208.00 | 193.00 | 197.00 | 609,800 | 0 |
| 01-Apr-2026 | 196.00 | 216.00 | 196.00 | 204.00 | 1,172,200 | 0 |
| 31-Mar-2026 | 194.00 | 194.00 | 189.00 | 194.00 | 601,200 | 0 |
| 30-Mar-2026 | 196.00 | 196.00 | 190.00 | 194.00 | 46,000 | 0 |
| 27-Mar-2026 | 196.00 | 196.00 | 192.00 | 194.00 | 17,600 | 0 |
| 26-Mar-2026 | 195.00 | 196.00 | 192.00 | 196.00 | 45,500 | 0 |
| 25-Mar-2026 | 196.00 | 196.00 | 194.00 | 196.00 | 23,600 | 0 |
| 17-Mar-2026 | 192.00 | 195.00 | 191.00 | 195.00 | 17,100 | 0 |
| 16-Mar-2026 | 198.00 | 198.00 | 171.00 | 190.00 | 316,200 | 0 |
| 13-Mar-2026 | 198.00 | 202.00 | 175.00 | 198.00 | 341,100 | 0 |
| 12-Mar-2026 | 199.00 | 204.00 | 197.00 | 198.00 | 180,800 | 0 |
| 11-Mar-2026 | 200.00 | 202.00 | 194.00 | 195.00 | 118,700 | 0 |
| 10-Mar-2026 | 185.00 | 200.00 | 181.00 | 195.00 | 474,400 | 0 |
| 09-Mar-2026 | 196.00 | 196.00 | 170.00 | 181.00 | 995,300 | 0 |
| 06-Mar-2026 | 200.00 | 204.00 | 197.00 | 199.00 | 81,000 | 0 |
| 05-Mar-2026 | 206.00 | 208.00 | 180.00 | 202.00 | 941,300 | 0 |
| 04-Mar-2026 | 206.00 | 212.00 | 193.00 | 206.00 | 1,079,300 | 0 |
| 03-Mar-2026 | 208.00 | 208.00 | 202.00 | 204.00 | 2,895,500 | 0 |
| 02-Mar-2026 | 206.00 | 208.00 | 200.00 | 208.00 | 393,600 | 0 |
| 27-Feb-2026 | 212.00 | 214.00 | 206.00 | 208.00 | 242,000 | 0 |
| 26-Feb-2026 | 210.00 | 214.00 | 206.00 | 210.00 | 625,200 | 0 |
| 25-Feb-2026 | 208.00 | 212.00 | 204.00 | 210.00 | 788,500 | 0 |
| 24-Feb-2026 | 206.00 | 210.00 | 206.00 | 208.00 | 588,800 | 0 |
| 23-Feb-2026 | 204.00 | 210.00 | 204.00 | 206.00 | 384,100 | 0 |
| 20-Feb-2026 | 210.00 | 210.00 | 202.00 | 206.00 | 182,400 | 0 |
| 19-Feb-2026 | 210.00 | 212.00 | 200.00 | 206.00 | 485,100 | 0 |
| 18-Feb-2026 | 206.00 | 214.00 | 206.00 | 208.00 | 857,200 | 0 |
| 13-Feb-2026 | 214.00 | 236.00 | 204.00 | 204.00 | 9,090,800 | 0 |
| 12-Feb-2026 | 208.00 | 212.00 | 206.00 | 212.00 | 130,000 | 0 |
| 11-Feb-2026 | 208.00 | 212.00 | 204.00 | 210.00 | 342,800 | 0 |
| 10-Feb-2026 | 206.00 | 210.00 | 200.00 | 208.00 | 335,900 | 0 |
| 09-Feb-2026 | 206.00 | 210.00 | 199.00 | 206.00 | 125,000 | 0 |
| 06-Feb-2026 | 200.00 | 210.00 | 200.00 | 204.00 | 96,200 | 0 |
| 05-Feb-2026 | 208.00 | 210.00 | 202.00 | 206.00 | 173,100 | 0 |
| 04-Feb-2026 | 206.00 | 210.00 | 200.00 | 206.00 | 103,500 | 0 |
| 03-Feb-2026 | 195.00 | 210.00 | 194.00 | 204.00 | 226,500 | 0 |
| 02-Feb-2026 | 204.00 | 212.00 | 195.00 | 196.00 | 760,000 | 0 |
| 30-Jan-2026 | 214.00 | 214.00 | 200.00 | 204.00 | 204,400 | 0 |
| 29-Jan-2026 | 200.00 | 200.00 | 185.00 | 199.00 | 717,900 | 0 |
| 28-Jan-2026 | 212.00 | 214.00 | 185.00 | 200.00 | 1,766,100 | 0 |
| 27-Jan-2026 | 218.00 | 220.00 | 208.00 | 214.00 | 1,169,000 | 0 |
| 26-Jan-2026 | 224.00 | 228.00 | 218.00 | 218.00 | 1,635,500 | 0 |
| 23-Jan-2026 | 230.00 | 234.00 | 222.00 | 222.00 | 3,008,000 | 0 |
| 22-Jan-2026 | 222.00 | 234.00 | 220.00 | 222.00 | 7,399,700 | 0 |
| 21-Jan-2026 | 222.00 | 222.00 | 214.00 | 218.00 | 629,400 | 0 |
| 20-Jan-2026 | 220.00 | 222.00 | 216.00 | 220.00 | 744,900 | 0 |
| 19-Jan-2026 | 228.00 | 228.00 | 218.00 | 222.00 | 795,200 | 0 |
| 15-Jan-2026 | 224.00 | 226.00 | 220.00 | 222.00 | 969,600 | 0 |
| 14-Jan-2026 | 220.00 | 232.00 | 218.00 | 226.00 | 3,774,300 | 0 |
| 13-Jan-2026 | 218.00 | 224.00 | 216.00 | 220.00 | 1,791,400 | 0 |
| 12-Jan-2026 | 220.00 | 222.00 | 214.00 | 216.00 | 1,279,000 | 0 |
| 09-Jan-2026 | 226.00 | 232.00 | 220.00 | 220.00 | 2,344,000 | 0 |
| 08-Jan-2026 | 218.00 | 236.00 | 214.00 | 222.00 | 9,710,400 | 0 |
| 07-Jan-2026 | 218.00 | 224.00 | 216.00 | 218.00 | 1,029,800 | 0 |
| 06-Jan-2026 | 220.00 | 222.00 | 218.00 | 220.00 | 1,401,700 | 0 |
| 05-Jan-2026 | 224.00 | 226.00 | 212.00 | 222.00 | 4,908,500 | 0 |
| 02-Jan-2026 | 288.00 | 298.00 | 218.00 | 224.00 | 19,122,400 | 0 |
| 30-Dec-2025 | 181.00 | 244.00 | 179.00 | 244.00 | 18,873,200 | 0 |
| 29-Dec-2025 | 179.00 | 187.00 | 178.00 | 181.00 | 802,100 | 0 |
| 24-Dec-2025 | 191.00 | 192.00 | 173.00 | 179.00 | 4,193,400 | 0 |
| 23-Dec-2025 | 192.00 | 246.00 | 189.00 | 192.00 | 46,495,700 | 0 |
| 22-Dec-2025 | 191.00 | 194.00 | 191.00 | 192.00 | 136,800 | 0 |
| 19-Dec-2025 | 193.00 | 196.00 | 188.00 | 192.00 | 256,100 | 0 |
| 18-Dec-2025 | 198.00 | 198.00 | 189.00 | 193.00 | 426,500 | 0 |
| 17-Dec-2025 | 195.00 | 199.00 | 193.00 | 195.00 | 183,400 | 0 |
| 16-Dec-2025 | 187.00 | 218.00 | 186.00 | 195.00 | 2,549,800 | 0 |
| 15-Dec-2025 | 183.00 | 192.00 | 183.00 | 187.00 | 264,400 | 0 |
| 12-Dec-2025 | 193.00 | 195.00 | 190.00 | 191.00 | 189,200 | 0 |
| 11-Dec-2025 | 199.00 | 199.00 | 193.00 | 193.00 | 414,100 | 0 |
| 10-Dec-2025 | 202.00 | 202.00 | 196.00 | 197.00 | 674,400 | 0 |