| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 196.00 | 197.00 | 182.00 | 190.00 | 176,000 | 0 |
| 15-May-2026 | 198.00 | 198.00 | 198.00 | 198.00 | 0 | 0 |
| 14-May-2026 | 198.00 | 198.00 | 198.00 | 198.00 | 0 | 0 |
| 13-May-2026 | 189.00 | 204.00 | 189.00 | 198.00 | 213,700 | 0 |
| 12-May-2026 | 204.00 | 208.00 | 186.00 | 189.00 | 415,100 | 0 |
| 11-May-2026 | 208.00 | 250.00 | 190.00 | 204.00 | 1,281,600 | 0 |
| 08-May-2026 | 200.00 | 212.00 | 197.00 | 200.00 | 593,400 | 0 |
| 07-May-2026 | 194.00 | 244.00 | 194.00 | 210.00 | 5,881,500 | 0 |
| 06-May-2026 | 199.00 | 199.00 | 178.00 | 193.00 | 606,900 | 0 |
| 05-May-2026 | 206.00 | 206.00 | 185.00 | 199.00 | 568,000 | 0 |
| 04-May-2026 | 208.00 | 218.00 | 198.00 | 206.00 | 198,500 | 0 |
| 30-Apr-2026 | 220.00 | 224.00 | 200.00 | 208.00 | 544,500 | 0 |
| 29-Apr-2026 | 218.00 | 230.00 | 204.00 | 214.00 | 560,600 | 0 |
| 28-Apr-2026 | 214.00 | 214.00 | 202.00 | 212.00 | 206,800 | 0 |
| 27-Apr-2026 | 222.00 | 224.00 | 212.00 | 214.00 | 364,800 | 0 |
| 24-Apr-2026 | 226.00 | 236.00 | 210.00 | 222.00 | 773,600 | 0 |
| 23-Apr-2026 | 216.00 | 262.00 | 216.00 | 226.00 | 6,872,200 | 0 |
| 22-Apr-2026 | 232.00 | 240.00 | 202.00 | 210.00 | 1,285,900 | 0 |
| 21-Apr-2026 | 226.00 | 280.00 | 224.00 | 232.00 | 2,239,500 | 0 |
| 20-Apr-2026 | 252.00 | 254.00 | 218.00 | 224.00 | 4,373,100 | 0 |
| 17-Apr-2026 | 200.00 | 256.00 | 194.00 | 256.00 | 11,452,300 | 0 |
| 16-Apr-2026 | 189.00 | 199.00 | 185.00 | 190.00 | 184,800 | 0 |
| 15-Apr-2026 | 185.00 | 190.00 | 184.00 | 190.00 | 358,800 | 0 |
| 14-Apr-2026 | 189.00 | 189.00 | 178.00 | 183.00 | 274,700 | 0 |
| 13-Apr-2026 | 175.00 | 200.00 | 175.00 | 189.00 | 154,000 | 0 |
| 10-Apr-2026 | 187.00 | 190.00 | 175.00 | 188.00 | 17,100 | 0 |
| 09-Apr-2026 | 193.00 | 196.00 | 180.00 | 185.00 | 97,500 | 0 |
| 08-Apr-2026 | 206.00 | 206.00 | 182.00 | 193.00 | 59,700 | 0 |
| 07-Apr-2026 | 206.00 | 206.00 | 181.00 | 194.00 | 86,600 | 0 |
| 06-Apr-2026 | 184.00 | 192.00 | 173.00 | 188.00 | 93,700 | 0 |
| 02-Apr-2026 | 184.00 | 190.00 | 175.00 | 185.00 | 58,000 | 0 |
| 01-Apr-2026 | 184.00 | 187.00 | 180.00 | 184.00 | 21,800 | 0 |
| 31-Mar-2026 | 178.00 | 189.00 | 178.00 | 180.00 | 110,700 | 0 |
| 30-Mar-2026 | 197.00 | 202.00 | 180.00 | 189.00 | 229,900 | 0 |
| 27-Mar-2026 | 180.00 | 210.00 | 180.00 | 199.00 | 146,700 | 0 |
| 26-Mar-2026 | 194.00 | 220.00 | 184.00 | 189.00 | 261,600 | 0 |
| 25-Mar-2026 | 204.00 | 226.00 | 183.00 | 194.00 | 146,600 | 0 |
| 17-Mar-2026 | 202.00 | 212.00 | 185.00 | 204.00 | 139,400 | 0 |
| 16-Mar-2026 | 175.00 | 218.00 | 175.00 | 202.00 | 1,562,900 | 0 |
| 13-Mar-2026 | 181.00 | 184.00 | 162.00 | 175.00 | 54,900 | 0 |
| 12-Mar-2026 | 181.00 | 194.00 | 163.00 | 182.00 | 198,400 | 0 |
| 11-Mar-2026 | 186.00 | 187.00 | 180.00 | 181.00 | 40,400 | 0 |
| 10-Mar-2026 | 173.00 | 190.00 | 173.00 | 186.00 | 599,900 | 0 |
| 09-Mar-2026 | 190.00 | 195.00 | 167.00 | 191.00 | 194,300 | 0 |
| 06-Mar-2026 | 196.00 | 197.00 | 192.00 | 196.00 | 68,300 | 0 |
| 05-Mar-2026 | 195.00 | 216.00 | 188.00 | 195.00 | 40,300 | 0 |
| 04-Mar-2026 | 204.00 | 212.00 | 180.00 | 196.00 | 445,500 | 0 |
| 03-Mar-2026 | 206.00 | 206.00 | 181.00 | 204.00 | 93,700 | 0 |
| 02-Mar-2026 | 194.00 | 216.00 | 194.00 | 208.00 | 73,200 | 0 |
| 27-Feb-2026 | 220.00 | 220.00 | 208.00 | 220.00 | 56,600 | 0 |
| 26-Feb-2026 | 220.00 | 228.00 | 210.00 | 220.00 | 191,000 | 0 |
| 25-Feb-2026 | 234.00 | 234.00 | 210.00 | 228.00 | 1,209,300 | 0 |
| 24-Feb-2026 | 232.00 | 246.00 | 226.00 | 234.00 | 598,100 | 0 |
| 23-Feb-2026 | 238.00 | 248.00 | 222.00 | 236.00 | 800,400 | 0 |
| 20-Feb-2026 | 242.00 | 244.00 | 220.00 | 238.00 | 883,000 | 0 |
| 19-Feb-2026 | 226.00 | 250.00 | 216.00 | 242.00 | 1,369,100 | 0 |
| 18-Feb-2026 | 226.00 | 238.00 | 214.00 | 214.00 | 706,700 | 0 |
| 13-Feb-2026 | 222.00 | 266.00 | 212.00 | 226.00 | 1,033,900 | 0 |
| 12-Feb-2026 | 230.00 | 230.00 | 216.00 | 224.00 | 158,000 | 0 |
| 11-Feb-2026 | 230.00 | 230.00 | 220.00 | 226.00 | 978,300 | 0 |
| 10-Feb-2026 | 220.00 | 234.00 | 220.00 | 226.00 | 511,800 | 0 |
| 09-Feb-2026 | 210.00 | 234.00 | 210.00 | 226.00 | 334,400 | 0 |
| 06-Feb-2026 | 226.00 | 262.00 | 204.00 | 218.00 | 1,204,000 | 0 |
| 05-Feb-2026 | 240.00 | 240.00 | 210.00 | 226.00 | 672,400 | 0 |
| 04-Feb-2026 | 218.00 | 254.00 | 204.00 | 220.00 | 1,786,700 | 0 |
| 03-Feb-2026 | 222.00 | 272.00 | 187.00 | 216.00 | 6,637,600 | 0 |
| 02-Feb-2026 | 264.00 | 264.00 | 216.00 | 220.00 | 10,946,000 | 0 |
| 30-Jan-2026 | 296.00 | 300.00 | 238.00 | 254.00 | 3,431,700 | 0 |
| 29-Jan-2026 | 276.00 | 276.00 | 236.00 | 240.00 | 5,025,000 | 0 |
| 28-Jan-2026 | 316.00 | 316.00 | 262.00 | 276.00 | 3,128,100 | 0 |
| 27-Jan-2026 | 310.00 | 320.00 | 306.00 | 308.00 | 497,900 | 0 |
| 26-Jan-2026 | 320.00 | 338.00 | 308.00 | 324.00 | 183,900 | 0 |
| 23-Jan-2026 | 322.00 | 330.00 | 320.00 | 320.00 | 115,800 | 0 |
| 22-Jan-2026 | 320.00 | 332.00 | 320.00 | 332.00 | 441,800 | 0 |
| 21-Jan-2026 | 328.00 | 328.00 | 306.00 | 310.00 | 731,900 | 0 |
| 20-Jan-2026 | 336.00 | 336.00 | 320.00 | 332.00 | 1,457,700 | 0 |
| 19-Jan-2026 | 330.00 | 360.00 | 316.00 | 336.00 | 1,411,000 | 0 |
| 15-Jan-2026 | 320.00 | 324.00 | 314.00 | 322.00 | 241,100 | 0 |
| 14-Jan-2026 | 330.00 | 330.00 | 314.00 | 320.00 | 692,800 | 0 |
| 13-Jan-2026 | 326.00 | 330.00 | 312.00 | 330.00 | 528,100 | 0 |
| 12-Jan-2026 | 318.00 | 332.00 | 310.00 | 318.00 | 490,100 | 0 |
| 09-Jan-2026 | 324.00 | 324.00 | 310.00 | 320.00 | 539,900 | 0 |
| 08-Jan-2026 | 330.00 | 330.00 | 320.00 | 326.00 | 545,200 | 0 |
| 07-Jan-2026 | 334.00 | 336.00 | 306.00 | 328.00 | 645,300 | 0 |
| 06-Jan-2026 | 336.00 | 336.00 | 328.00 | 334.00 | 4,247,900 | 0 |
| 05-Jan-2026 | 334.00 | 338.00 | 322.00 | 334.00 | 3,671,100 | 0 |
| 02-Jan-2026 | 328.00 | 340.00 | 320.00 | 334.00 | 4,733,900 | 0 |
| 30-Dec-2025 | 348.00 | 350.00 | 320.00 | 328.00 | 970,800 | 0 |
| 29-Dec-2025 | 322.00 | 360.00 | 312.00 | 322.00 | 2,126,200 | 0 |
| 24-Dec-2025 | 328.00 | 328.00 | 312.00 | 320.00 | 386,700 | 0 |
| 23-Dec-2025 | 320.00 | 328.00 | 312.00 | 320.00 | 193,200 | 0 |
| 22-Dec-2025 | 308.00 | 330.00 | 306.00 | 320.00 | 1,234,300 | 0 |
| 19-Dec-2025 | 316.00 | 318.00 | 302.00 | 308.00 | 929,400 | 0 |
| 18-Dec-2025 | 320.00 | 338.00 | 300.00 | 314.00 | 693,500 | 0 |
| 17-Dec-2025 | 320.00 | 320.00 | 308.00 | 312.00 | 325,500 | 0 |
| 16-Dec-2025 | 316.00 | 316.00 | 294.00 | 308.00 | 5,416,000 | 0 |
| 15-Dec-2025 | 308.00 | 322.00 | 286.00 | 316.00 | 9,923,900 | 0 |
| 12-Dec-2025 | 322.00 | 324.00 | 304.00 | 310.00 | 12,423,000 | 0 |
| 11-Dec-2025 | 328.00 | 330.00 | 302.00 | 320.00 | 6,352,400 | 0 |
| 10-Dec-2025 | 324.00 | 342.00 | 322.00 | 324.00 | 2,409,500 | 0 |