| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 20-May-2026 | 208.00 | 224.00 | 196.00 | 206.00 | 566,500 | 0 |
| 19-May-2026 | 210.00 | 214.00 | 199.00 | 202.00 | 121,700 | 0 |
| 18-May-2026 | 208.00 | 208.00 | 197.00 | 204.00 | 26,100 | 0 |
| 15-May-2026 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | 0 |
| 14-May-2026 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | 0 |
| 13-May-2026 | 202.00 | 214.00 | 200.00 | 204.00 | 79,100 | 0 |
| 12-May-2026 | 212.00 | 212.00 | 204.00 | 210.00 | 69,500 | 0 |
| 11-May-2026 | 214.00 | 218.00 | 202.00 | 212.00 | 245,600 | 0 |
| 08-May-2026 | 220.00 | 228.00 | 206.00 | 214.00 | 262,000 | 0 |
| 07-May-2026 | 204.00 | 256.00 | 204.00 | 220.00 | 3,720,700 | 0 |
| 06-May-2026 | 212.00 | 212.00 | 202.00 | 206.00 | 51,600 | 0 |
| 05-May-2026 | 212.00 | 234.00 | 208.00 | 208.00 | 205,000 | 0 |
| 04-May-2026 | 220.00 | 220.00 | 208.00 | 208.00 | 154,800 | 0 |
| 30-Apr-2026 | 228.00 | 230.00 | 214.00 | 220.00 | 58,100 | 0 |
| 29-Apr-2026 | 222.00 | 224.00 | 218.00 | 224.00 | 109,500 | 0 |
| 28-Apr-2026 | 228.00 | 232.00 | 220.00 | 222.00 | 140,700 | 0 |
| 27-Apr-2026 | 224.00 | 230.00 | 220.00 | 228.00 | 36,900 | 0 |
| 24-Apr-2026 | 228.00 | 238.00 | 218.00 | 224.00 | 202,100 | 0 |
| 23-Apr-2026 | 224.00 | 260.00 | 222.00 | 228.00 | 335,800 | 0 |
| 22-Apr-2026 | 228.00 | 228.00 | 220.00 | 224.00 | 113,500 | 0 |
| 21-Apr-2026 | 226.00 | 236.00 | 220.00 | 228.00 | 175,100 | 0 |
| 20-Apr-2026 | 248.00 | 280.00 | 220.00 | 232.00 | 1,999,500 | 0 |
| 17-Apr-2026 | 224.00 | 244.00 | 220.00 | 238.00 | 796,200 | 0 |
| 16-Apr-2026 | 222.00 | 224.00 | 214.00 | 222.00 | 90,600 | 0 |
| 15-Apr-2026 | 220.00 | 220.00 | 208.00 | 218.00 | 149,300 | 0 |
| 14-Apr-2026 | 218.00 | 222.00 | 212.00 | 220.00 | 599,100 | 0 |
| 13-Apr-2026 | 218.00 | 230.00 | 214.00 | 216.00 | 57,100 | 0 |
| 10-Apr-2026 | 222.00 | 222.00 | 210.00 | 218.00 | 56,300 | 0 |
| 09-Apr-2026 | 220.00 | 236.00 | 214.00 | 222.00 | 134,000 | 0 |
| 08-Apr-2026 | 226.00 | 230.00 | 212.00 | 218.00 | 158,800 | 0 |
| 07-Apr-2026 | 216.00 | 240.00 | 210.00 | 230.00 | 237,400 | 0 |
| 06-Apr-2026 | 216.00 | 224.00 | 200.00 | 214.00 | 263,200 | 0 |
| 02-Apr-2026 | 220.00 | 224.00 | 212.00 | 220.00 | 27,000 | 0 |
| 01-Apr-2026 | 220.00 | 228.00 | 210.00 | 218.00 | 76,000 | 0 |
| 31-Mar-2026 | 218.00 | 228.00 | 212.00 | 220.00 | 176,500 | 0 |
| 30-Mar-2026 | 220.00 | 230.00 | 208.00 | 218.00 | 67,600 | 0 |
| 27-Mar-2026 | 212.00 | 226.00 | 204.00 | 220.00 | 142,600 | 0 |
| 26-Mar-2026 | 208.00 | 230.00 | 204.00 | 212.00 | 115,700 | 0 |
| 25-Mar-2026 | 197.00 | 210.00 | 197.00 | 208.00 | 82,100 | 0 |
| 17-Mar-2026 | 210.00 | 210.00 | 192.00 | 200.00 | 72,800 | 0 |
| 16-Mar-2026 | 190.00 | 212.00 | 189.00 | 210.00 | 182,000 | 0 |
| 13-Mar-2026 | 198.00 | 210.00 | 188.00 | 196.00 | 85,300 | 0 |
| 12-Mar-2026 | 214.00 | 228.00 | 196.00 | 210.00 | 227,200 | 0 |
| 11-Mar-2026 | 212.00 | 220.00 | 200.00 | 208.00 | 351,700 | 0 |
| 10-Mar-2026 | 206.00 | 218.00 | 189.00 | 212.00 | 280,600 | 0 |
| 09-Mar-2026 | 242.00 | 250.00 | 206.00 | 206.00 | 804,600 | 0 |
| 06-Mar-2026 | 244.00 | 256.00 | 228.00 | 242.00 | 63,800 | 0 |
| 05-Mar-2026 | 244.00 | 250.00 | 236.00 | 244.00 | 188,900 | 0 |
| 04-Mar-2026 | 260.00 | 260.00 | 230.00 | 244.00 | 621,800 | 0 |
| 03-Mar-2026 | 234.00 | 256.00 | 234.00 | 250.00 | 510,300 | 0 |
| 02-Mar-2026 | 240.00 | 246.00 | 228.00 | 234.00 | 441,800 | 0 |
| 27-Feb-2026 | 244.00 | 248.00 | 238.00 | 242.00 | 130,900 | 0 |
| 26-Feb-2026 | 254.00 | 254.00 | 246.00 | 248.00 | 57,700 | 0 |
| 25-Feb-2026 | 254.00 | 260.00 | 246.00 | 254.00 | 166,900 | 0 |
| 24-Feb-2026 | 272.00 | 274.00 | 246.00 | 260.00 | 1,881,000 | 0 |
| 23-Feb-2026 | 272.00 | 280.00 | 264.00 | 274.00 | 497,200 | 0 |
| 20-Feb-2026 | 274.00 | 280.00 | 260.00 | 274.00 | 943,600 | 0 |
| 19-Feb-2026 | 252.00 | 280.00 | 240.00 | 274.00 | 610,600 | 0 |
| 18-Feb-2026 | 248.00 | 248.00 | 248.00 | 248.00 | 0 | 0 |
| 13-Feb-2026 | 246.00 | 260.00 | 242.00 | 248.00 | 239,300 | 0 |
| 12-Feb-2026 | 258.00 | 262.00 | 252.00 | 252.00 | 54,800 | 0 |
| 11-Feb-2026 | 250.00 | 274.00 | 244.00 | 256.00 | 393,400 | 0 |
| 10-Feb-2026 | 244.00 | 260.00 | 244.00 | 250.00 | 242,800 | 0 |
| 09-Feb-2026 | 244.00 | 258.00 | 240.00 | 256.00 | 114,200 | 0 |
| 06-Feb-2026 | 240.00 | 266.00 | 240.00 | 254.00 | 332,000 | 0 |
| 05-Feb-2026 | 272.00 | 274.00 | 262.00 | 268.00 | 26,500 | 0 |
| 04-Feb-2026 | 274.00 | 278.00 | 256.00 | 272.00 | 77,800 | 0 |
| 03-Feb-2026 | 274.00 | 280.00 | 248.00 | 274.00 | 1,074,300 | 0 |
| 02-Feb-2026 | 282.00 | 292.00 | 236.00 | 276.00 | 1,145,200 | 0 |
| 30-Jan-2026 | 266.00 | 294.00 | 266.00 | 276.00 | 518,700 | 0 |
| 29-Jan-2026 | 266.00 | 268.00 | 230.00 | 266.00 | 636,000 | 0 |
| 28-Jan-2026 | 292.00 | 300.00 | 250.00 | 266.00 | 994,500 | 0 |
| 27-Jan-2026 | 278.00 | 290.00 | 276.00 | 288.00 | 544,400 | 0 |
| 26-Jan-2026 | 296.00 | 296.00 | 266.00 | 278.00 | 836,100 | 0 |
| 23-Jan-2026 | 276.00 | 300.00 | 268.00 | 278.00 | 1,001,500 | 0 |
| 22-Jan-2026 | 282.00 | 294.00 | 274.00 | 274.00 | 897,300 | 0 |
| 21-Jan-2026 | 288.00 | 300.00 | 256.00 | 280.00 | 1,325,700 | 0 |
| 20-Jan-2026 | 290.00 | 294.00 | 280.00 | 284.00 | 315,700 | 0 |
| 19-Jan-2026 | 298.00 | 298.00 | 282.00 | 290.00 | 232,200 | 0 |
| 15-Jan-2026 | 294.00 | 300.00 | 288.00 | 298.00 | 1,049,100 | 0 |
| 14-Jan-2026 | 290.00 | 296.00 | 280.00 | 294.00 | 293,900 | 0 |
| 13-Jan-2026 | 300.00 | 300.00 | 276.00 | 290.00 | 864,300 | 0 |
| 12-Jan-2026 | 292.00 | 304.00 | 284.00 | 294.00 | 1,694,600 | 0 |
| 09-Jan-2026 | 312.00 | 318.00 | 290.00 | 292.00 | 3,274,900 | 0 |
| 08-Jan-2026 | 282.00 | 328.00 | 266.00 | 310.00 | 12,436,200 | 0 |
| 07-Jan-2026 | 264.00 | 280.00 | 264.00 | 278.00 | 1,792,300 | 0 |
| 06-Jan-2026 | 272.00 | 272.00 | 258.00 | 262.00 | 1,487,300 | 0 |
| 05-Jan-2026 | 246.00 | 270.00 | 236.00 | 270.00 | 2,441,800 | 0 |
| 02-Jan-2026 | 248.00 | 248.00 | 238.00 | 246.00 | 399,500 | 0 |
| 30-Dec-2025 | 244.00 | 244.00 | 232.00 | 238.00 | 967,100 | 0 |
| 29-Dec-2025 | 248.00 | 248.00 | 234.00 | 244.00 | 466,800 | 0 |
| 24-Dec-2025 | 244.00 | 282.00 | 230.00 | 248.00 | 8,114,000 | 0 |
| 23-Dec-2025 | 246.00 | 248.00 | 232.00 | 244.00 | 568,600 | 0 |
| 22-Dec-2025 | 260.00 | 260.00 | 242.00 | 248.00 | 1,108,100 | 0 |
| 19-Dec-2025 | 258.00 | 266.00 | 242.00 | 260.00 | 636,400 | 0 |
| 18-Dec-2025 | 266.00 | 268.00 | 260.00 | 264.00 | 437,200 | 0 |
| 17-Dec-2025 | 266.00 | 270.00 | 252.00 | 264.00 | 951,300 | 0 |
| 16-Dec-2025 | 268.00 | 270.00 | 262.00 | 264.00 | 1,017,600 | 0 |
| 15-Dec-2025 | 268.00 | 270.00 | 250.00 | 270.00 | 3,421,500 | 0 |
| 12-Dec-2025 | 310.00 | 320.00 | 240.00 | 260.00 | 22,882,700 | 0 |