| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 191.00 | 191.00 | 185.00 | 190.00 | 23,200 | 0 |
| 15-May-2026 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 14-May-2026 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 13-May-2026 | 189.00 | 193.00 | 186.00 | 191.00 | 79,600 | 0 |
| 12-May-2026 | 195.00 | 208.00 | 184.00 | 189.00 | 680,500 | 0 |
| 11-May-2026 | 192.00 | 194.00 | 189.00 | 189.00 | 23,900 | 0 |
| 08-May-2026 | 197.00 | 197.00 | 190.00 | 192.00 | 45,600 | 0 |
| 07-May-2026 | 196.00 | 199.00 | 191.00 | 198.00 | 318,200 | 0 |
| 06-May-2026 | 196.00 | 196.00 | 190.00 | 196.00 | 9,000 | 0 |
| 05-May-2026 | 191.00 | 196.00 | 185.00 | 196.00 | 5,900 | 0 |
| 04-May-2026 | 193.00 | 197.00 | 191.00 | 191.00 | 159,100 | 0 |
| 30-Apr-2026 | 194.00 | 196.00 | 190.00 | 193.00 | 134,500 | 0 |
| 29-Apr-2026 | 190.00 | 195.00 | 188.00 | 194.00 | 314,700 | 0 |
| 28-Apr-2026 | 200.00 | 200.00 | 190.00 | 190.00 | 172,000 | 0 |
| 27-Apr-2026 | 193.00 | 196.00 | 190.00 | 194.00 | 265,900 | 0 |
| 24-Apr-2026 | 194.00 | 195.00 | 191.00 | 192.00 | 147,800 | 0 |
| 23-Apr-2026 | 195.00 | 200.00 | 193.00 | 194.00 | 236,500 | 0 |
| 22-Apr-2026 | 191.00 | 195.00 | 190.00 | 195.00 | 164,200 | 0 |
| 21-Apr-2026 | 196.00 | 196.00 | 190.00 | 190.00 | 341,100 | 0 |
| 20-Apr-2026 | 192.00 | 198.00 | 190.00 | 192.00 | 51,800 | 0 |
| 17-Apr-2026 | 192.00 | 192.00 | 189.00 | 190.00 | 15,600 | 0 |
| 16-Apr-2026 | 188.00 | 190.00 | 188.00 | 190.00 | 34,100 | 0 |
| 15-Apr-2026 | 188.00 | 190.00 | 188.00 | 190.00 | 15,500 | 0 |
| 14-Apr-2026 | 188.00 | 190.00 | 185.00 | 190.00 | 39,900 | 0 |
| 13-Apr-2026 | 188.00 | 189.00 | 184.00 | 185.00 | 60,700 | 0 |
| 10-Apr-2026 | 188.00 | 190.00 | 185.00 | 189.00 | 65,400 | 0 |
| 09-Apr-2026 | 188.00 | 188.00 | 185.00 | 185.00 | 28,300 | 0 |
| 08-Apr-2026 | 181.00 | 184.00 | 181.00 | 183.00 | 19,100 | 0 |
| 07-Apr-2026 | 185.00 | 185.00 | 180.00 | 180.00 | 13,500 | 0 |
| 06-Apr-2026 | 189.00 | 189.00 | 178.00 | 180.00 | 19,400 | 0 |
| 02-Apr-2026 | 183.00 | 185.00 | 182.00 | 185.00 | 3,300 | 0 |
| 01-Apr-2026 | 180.00 | 184.00 | 179.00 | 183.00 | 302,400 | 0 |
| 31-Mar-2026 | 179.00 | 185.00 | 179.00 | 180.00 | 40,400 | 0 |
| 30-Mar-2026 | 186.00 | 186.00 | 177.00 | 180.00 | 131,900 | 0 |
| 27-Mar-2026 | 185.00 | 185.00 | 181.00 | 181.00 | 23,000 | 0 |
| 26-Mar-2026 | 190.00 | 194.00 | 184.00 | 184.00 | 44,300 | 0 |
| 25-Mar-2026 | 180.00 | 189.00 | 179.00 | 184.00 | 206,900 | 0 |
| 17-Mar-2026 | 179.00 | 186.00 | 177.00 | 180.00 | 156,100 | 0 |
| 16-Mar-2026 | 188.00 | 188.00 | 179.00 | 179.00 | 109,400 | 0 |
| 13-Mar-2026 | 185.00 | 190.00 | 182.00 | 187.00 | 87,300 | 0 |
| 12-Mar-2026 | 193.00 | 200.00 | 180.00 | 190.00 | 220,800 | 0 |
| 11-Mar-2026 | 192.00 | 193.00 | 192.00 | 193.00 | 210,500 | 0 |
| 10-Mar-2026 | 194.00 | 194.00 | 193.00 | 193.00 | 49,900 | 0 |
| 09-Mar-2026 | 200.00 | 200.00 | 192.00 | 193.00 | 107,500 | 0 |
| 06-Mar-2026 | 200.00 | 202.00 | 197.00 | 200.00 | 53,800 | 0 |
| 05-Mar-2026 | 200.00 | 200.00 | 196.00 | 196.00 | 439,600 | 0 |
| 04-Mar-2026 | 210.00 | 210.00 | 195.00 | 195.00 | 50,800 | 0 |
| 03-Mar-2026 | 196.00 | 210.00 | 195.00 | 200.00 | 253,500 | 0 |
| 02-Mar-2026 | 202.00 | 202.00 | 196.00 | 196.00 | 125,800 | 0 |
| 27-Feb-2026 | 197.00 | 202.00 | 196.00 | 202.00 | 58,200 | 0 |
| 26-Feb-2026 | 204.00 | 204.00 | 196.00 | 199.00 | 85,400 | 0 |
| 25-Feb-2026 | 199.00 | 208.00 | 198.00 | 199.00 | 25,900 | 0 |
| 24-Feb-2026 | 200.00 | 208.00 | 199.00 | 199.00 | 85,800 | 0 |
| 23-Feb-2026 | 202.00 | 202.00 | 199.00 | 199.00 | 41,800 | 0 |
| 20-Feb-2026 | 200.00 | 216.00 | 198.00 | 199.00 | 216,200 | 0 |
| 19-Feb-2026 | 200.00 | 200.00 | 196.00 | 200.00 | 102,500 | 0 |
| 18-Feb-2026 | 199.00 | 204.00 | 199.00 | 202.00 | 29,500 | 0 |
| 13-Feb-2026 | 200.00 | 204.00 | 199.00 | 199.00 | 28,000 | 0 |
| 12-Feb-2026 | 200.00 | 202.00 | 200.00 | 200.00 | 35,900 | 0 |
| 11-Feb-2026 | 197.00 | 200.00 | 196.00 | 198.00 | 81,300 | 0 |
| 10-Feb-2026 | 195.00 | 200.00 | 194.00 | 196.00 | 81,600 | 0 |
| 09-Feb-2026 | 198.00 | 199.00 | 185.00 | 194.00 | 303,200 | 0 |
| 06-Feb-2026 | 204.00 | 208.00 | 199.00 | 199.00 | 75,800 | 0 |
| 05-Feb-2026 | 200.00 | 210.00 | 200.00 | 204.00 | 295,400 | 0 |
| 04-Feb-2026 | 202.00 | 208.00 | 197.00 | 200.00 | 218,200 | 0 |
| 03-Feb-2026 | 191.00 | 230.00 | 191.00 | 197.00 | 433,400 | 0 |
| 02-Feb-2026 | 198.00 | 198.00 | 191.00 | 191.00 | 68,500 | 0 |
| 30-Jan-2026 | 194.00 | 200.00 | 190.00 | 198.00 | 103,600 | 0 |
| 29-Jan-2026 | 200.00 | 200.00 | 189.00 | 195.00 | 149,800 | 0 |
| 28-Jan-2026 | 212.00 | 212.00 | 191.00 | 195.00 | 328,200 | 0 |
| 27-Jan-2026 | 204.00 | 214.00 | 192.00 | 212.00 | 1,292,500 | 0 |
| 26-Jan-2026 | 210.00 | 210.00 | 200.00 | 202.00 | 150,400 | 0 |
| 23-Jan-2026 | 210.00 | 212.00 | 202.00 | 208.00 | 541,400 | 0 |
| 22-Jan-2026 | 202.00 | 212.00 | 200.00 | 202.00 | 311,100 | 0 |
| 21-Jan-2026 | 206.00 | 206.00 | 200.00 | 202.00 | 397,000 | 0 |
| 20-Jan-2026 | 210.00 | 216.00 | 208.00 | 208.00 | 237,400 | 0 |
| 19-Jan-2026 | 212.00 | 212.00 | 202.00 | 210.00 | 209,400 | 0 |
| 15-Jan-2026 | 218.00 | 222.00 | 212.00 | 212.00 | 499,800 | 0 |
| 14-Jan-2026 | 216.00 | 220.00 | 212.00 | 216.00 | 386,800 | 0 |
| 13-Jan-2026 | 214.00 | 230.00 | 210.00 | 216.00 | 215,200 | 0 |
| 12-Jan-2026 | 228.00 | 228.00 | 212.00 | 214.00 | 142,500 | 0 |
| 09-Jan-2026 | 222.00 | 224.00 | 216.00 | 218.00 | 483,400 | 0 |
| 08-Jan-2026 | 218.00 | 224.00 | 212.00 | 222.00 | 785,200 | 0 |
| 07-Jan-2026 | 218.00 | 226.00 | 212.00 | 216.00 | 964,400 | 0 |
| 06-Jan-2026 | 216.00 | 222.00 | 204.00 | 214.00 | 1,265,300 | 0 |
| 05-Jan-2026 | 212.00 | 214.00 | 206.00 | 214.00 | 251,400 | 0 |
| 02-Jan-2026 | 210.00 | 210.00 | 206.00 | 210.00 | 167,200 | 0 |
| 30-Dec-2025 | 204.00 | 214.00 | 204.00 | 206.00 | 737,600 | 0 |
| 29-Dec-2025 | 208.00 | 210.00 | 200.00 | 204.00 | 186,900 | 0 |
| 24-Dec-2025 | 202.00 | 206.00 | 197.00 | 202.00 | 409,900 | 0 |
| 23-Dec-2025 | 210.00 | 214.00 | 202.00 | 202.00 | 485,400 | 0 |
| 22-Dec-2025 | 208.00 | 218.00 | 202.00 | 208.00 | 2,618,300 | 0 |
| 19-Dec-2025 | 204.00 | 218.00 | 202.00 | 206.00 | 1,743,000 | 0 |
| 18-Dec-2025 | 226.00 | 262.00 | 204.00 | 212.00 | 9,715,800 | 0 |
| 17-Dec-2025 | 198.00 | 210.00 | 198.00 | 210.00 | 2,209,100 | 0 |
| 16-Dec-2025 | 196.00 | 196.00 | 192.00 | 196.00 | 134,100 | 0 |
| 15-Dec-2025 | 197.00 | 197.00 | 187.00 | 197.00 | 343,900 | 0 |
| 12-Dec-2025 | 197.00 | 202.00 | 197.00 | 197.00 | 119,700 | 0 |
| 11-Dec-2025 | 202.00 | 202.00 | 194.00 | 196.00 | 569,300 | 0 |
| 10-Dec-2025 | 210.00 | 210.00 | 194.00 | 199.00 | 1,056,400 | 0 |