| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 193.00 | 194.00 | 183.00 | 187.00 | 5,279,200 | 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 | 196.00 | 196.00 | 192.00 | 193.00 | 1,571,200 | 0 |
| 12-May-2026 | 197.00 | 197.00 | 193.00 | 196.00 | 2,051,200 | 0 |
| 11-May-2026 | 199.00 | 199.00 | 192.00 | 197.00 | 6,944,900 | 0 |
| 08-May-2026 | 202.00 | 202.00 | 198.00 | 199.00 | 5,719,900 | 0 |
| 07-May-2026 | 199.00 | 204.00 | 198.00 | 202.00 | 12,495,300 | 0 |
| 06-May-2026 | 204.00 | 204.00 | 198.00 | 199.00 | 7,948,100 | 0 |
| 05-May-2026 | 200.00 | 206.00 | 198.00 | 200.00 | 10,549,500 | 0 |
| 04-May-2026 | 216.00 | 218.00 | 198.00 | 200.00 | 17,637,400 | 0 |
| 30-Apr-2026 | 222.00 | 226.00 | 210.00 | 216.00 | 6,619,700 | 0 |
| 29-Apr-2026 | 228.00 | 228.00 | 220.00 | 224.00 | 4,436,600 | 0 |
| 28-Apr-2026 | 228.00 | 228.00 | 222.00 | 224.00 | 2,345,400 | 0 |
| 27-Apr-2026 | 218.00 | 234.00 | 218.00 | 228.00 | 6,855,800 | 0 |
| 24-Apr-2026 | 230.00 | 232.00 | 214.00 | 218.00 | 6,700,500 | 0 |
| 23-Apr-2026 | 234.00 | 236.00 | 228.00 | 230.00 | 4,179,700 | 0 |
| 22-Apr-2026 | 234.00 | 242.00 | 232.00 | 236.00 | 5,174,000 | 0 |
| 21-Apr-2026 | 228.00 | 238.00 | 226.00 | 232.00 | 7,013,000 | 0 |
| 20-Apr-2026 | 236.00 | 238.00 | 222.00 | 226.00 | 6,319,500 | 0 |
| 17-Apr-2026 | 232.00 | 242.00 | 232.00 | 236.00 | 6,767,300 | 0 |
| 16-Apr-2026 | 238.00 | 238.00 | 228.00 | 230.00 | 10,774,700 | 0 |
| 15-Apr-2026 | 224.00 | 242.00 | 224.00 | 238.00 | 31,375,700 | 0 |
| 14-Apr-2026 | 218.00 | 224.00 | 216.00 | 224.00 | 7,209,200 | 0 |
| 13-Apr-2026 | 218.00 | 218.00 | 214.00 | 218.00 | 2,926,000 | 0 |
| 10-Apr-2026 | 218.00 | 222.00 | 216.00 | 218.00 | 3,411,600 | 0 |
| 09-Apr-2026 | 220.00 | 222.00 | 214.00 | 218.00 | 2,911,000 | 0 |
| 08-Apr-2026 | 216.00 | 222.00 | 216.00 | 220.00 | 3,394,800 | 0 |
| 07-Apr-2026 | 218.00 | 218.00 | 212.00 | 214.00 | 1,623,800 | 0 |
| 06-Apr-2026 | 218.00 | 220.00 | 210.00 | 218.00 | 1,315,800 | 0 |
| 02-Apr-2026 | 228.00 | 228.00 | 216.00 | 218.00 | 2,268,800 | 0 |
| 01-Apr-2026 | 216.00 | 238.00 | 216.00 | 228.00 | 5,260,800 | 0 |
| 31-Mar-2026 | 220.00 | 222.00 | 214.00 | 214.00 | 1,861,400 | 0 |
| 30-Mar-2026 | 222.00 | 222.00 | 210.00 | 218.00 | 3,417,200 | 0 |
| 27-Mar-2026 | 226.00 | 226.00 | 220.00 | 222.00 | 1,121,600 | 0 |
| 26-Mar-2026 | 224.00 | 228.00 | 222.00 | 224.00 | 1,794,800 | 0 |
| 25-Mar-2026 | 214.00 | 224.00 | 206.00 | 224.00 | 2,253,600 | 0 |
| 17-Mar-2026 | 214.00 | 222.00 | 214.00 | 214.00 | 1,753,000 | 0 |
| 16-Mar-2026 | 214.00 | 216.00 | 204.00 | 214.00 | 3,597,500 | 0 |
| 13-Mar-2026 | 230.00 | 230.00 | 210.00 | 216.00 | 5,359,600 | 0 |
| 12-Mar-2026 | 234.00 | 238.00 | 228.00 | 228.00 | 1,699,300 | 0 |
| 11-Mar-2026 | 232.00 | 240.00 | 230.00 | 234.00 | 4,502,800 | 0 |
| 10-Mar-2026 | 230.00 | 238.00 | 230.00 | 232.00 | 3,883,300 | 0 |
| 09-Mar-2026 | 240.00 | 242.00 | 220.00 | 226.00 | 10,174,600 | 0 |
| 06-Mar-2026 | 250.00 | 252.00 | 244.00 | 248.00 | 1,656,500 | 0 |
| 05-Mar-2026 | 244.00 | 254.00 | 244.00 | 250.00 | 4,034,400 | 0 |
| 04-Mar-2026 | 260.00 | 260.00 | 242.00 | 242.00 | 12,646,100 | 0 |
| 03-Mar-2026 | 254.00 | 264.00 | 254.00 | 260.00 | 7,057,200 | 0 |
| 02-Mar-2026 | 266.00 | 268.00 | 256.00 | 258.00 | 16,107,700 | 0 |
| 27-Feb-2026 | 276.00 | 278.00 | 270.00 | 274.00 | 5,298,800 | 0 |
| 26-Feb-2026 | 290.00 | 290.00 | 274.00 | 276.00 | 10,537,100 | 0 |
| 25-Feb-2026 | 288.00 | 292.00 | 284.00 | 286.00 | 6,507,700 | 0 |
| 24-Feb-2026 | 296.00 | 296.00 | 284.00 | 288.00 | 13,710,800 | 0 |
| 23-Feb-2026 | 288.00 | 296.00 | 284.00 | 292.00 | 17,274,500 | 0 |
| 20-Feb-2026 | 284.00 | 292.00 | 282.00 | 286.00 | 13,446,900 | 0 |
| 19-Feb-2026 | 288.00 | 288.00 | 282.00 | 282.00 | 5,960,100 | 0 |
| 18-Feb-2026 | 288.00 | 290.00 | 284.00 | 288.00 | 9,038,900 | 0 |
| 13-Feb-2026 | 298.00 | 298.00 | 286.00 | 288.00 | 16,807,900 | 0 |
| 12-Feb-2026 | 276.00 | 298.00 | 274.00 | 298.00 | 36,281,200 | 0 |
| 11-Feb-2026 | 276.00 | 278.00 | 270.00 | 274.00 | 5,414,500 | 0 |
| 10-Feb-2026 | 268.00 | 280.00 | 266.00 | 274.00 | 7,977,500 | 0 |
| 09-Feb-2026 | 268.00 | 272.00 | 262.00 | 268.00 | 2,442,900 | 0 |
| 06-Feb-2026 | 270.00 | 274.00 | 264.00 | 268.00 | 4,818,600 | 0 |
| 05-Feb-2026 | 272.00 | 276.00 | 270.00 | 276.00 | 4,191,900 | 0 |
| 04-Feb-2026 | 268.00 | 276.00 | 266.00 | 266.00 | 10,122,100 | 0 |
| 03-Feb-2026 | 262.00 | 268.00 | 260.00 | 266.00 | 3,960,900 | 0 |
| 02-Feb-2026 | 272.00 | 272.00 | 256.00 | 260.00 | 14,881,100 | 0 |
| 30-Jan-2026 | 258.00 | 270.00 | 258.00 | 266.00 | 7,694,900 | 0 |
| 29-Jan-2026 | 272.00 | 272.00 | 232.00 | 258.00 | 41,142,300 | 0 |
| 28-Jan-2026 | 284.00 | 284.00 | 272.00 | 272.00 | 17,804,700 | 0 |
| 27-Jan-2026 | 292.00 | 292.00 | 282.00 | 286.00 | 8,960,100 | 0 |
| 26-Jan-2026 | 284.00 | 292.00 | 284.00 | 286.00 | 6,477,800 | 0 |
| 23-Jan-2026 | 294.00 | 296.00 | 284.00 | 290.00 | 9,462,400 | 0 |
| 22-Jan-2026 | 290.00 | 298.00 | 286.00 | 294.00 | 13,326,200 | 0 |
| 21-Jan-2026 | 296.00 | 298.00 | 284.00 | 288.00 | 16,585,700 | 0 |
| 20-Jan-2026 | 302.00 | 302.00 | 296.00 | 296.00 | 6,634,200 | 0 |
| 19-Jan-2026 | 300.00 | 304.00 | 296.00 | 300.00 | 8,131,600 | 0 |
| 15-Jan-2026 | 294.00 | 304.00 | 294.00 | 300.00 | 16,188,300 | 0 |
| 14-Jan-2026 | 296.00 | 298.00 | 292.00 | 296.00 | 6,546,100 | 0 |
| 13-Jan-2026 | 298.00 | 306.00 | 294.00 | 296.00 | 14,823,700 | 0 |
| 12-Jan-2026 | 308.00 | 308.00 | 290.00 | 294.00 | 50,519,800 | 0 |
| 09-Jan-2026 | 294.00 | 312.00 | 290.00 | 310.00 | 31,326,400 | 0 |
| 08-Jan-2026 | 290.00 | 296.00 | 288.00 | 294.00 | 17,639,100 | 0 |
| 07-Jan-2026 | 290.00 | 294.00 | 288.00 | 288.00 | 9,901,600 | 0 |
| 06-Jan-2026 | 292.00 | 294.00 | 288.00 | 290.00 | 6,591,300 | 0 |
| 05-Jan-2026 | 288.00 | 292.00 | 286.00 | 290.00 | 10,543,100 | 0 |
| 02-Jan-2026 | 288.00 | 292.00 | 288.00 | 288.00 | 9,362,300 | 0 |
| 30-Dec-2025 | 288.00 | 288.00 | 284.00 | 288.00 | 7,127,400 | 0 |
| 29-Dec-2025 | 284.00 | 286.00 | 282.00 | 286.00 | 5,149,000 | 0 |
| 24-Dec-2025 | 286.00 | 290.00 | 282.00 | 284.00 | 4,735,400 | 0 |
| 23-Dec-2025 | 286.00 | 288.00 | 284.00 | 284.00 | 4,482,300 | 0 |
| 22-Dec-2025 | 284.00 | 288.00 | 284.00 | 286.00 | 7,658,900 | 0 |
| 19-Dec-2025 | 290.00 | 290.00 | 282.00 | 282.00 | 12,501,000 | 0 |
| 18-Dec-2025 | 288.00 | 290.00 | 284.00 | 290.00 | 8,631,700 | 0 |
| 17-Dec-2025 | 286.00 | 290.00 | 286.00 | 288.00 | 5,662,600 | 0 |
| 16-Dec-2025 | 290.00 | 292.00 | 286.00 | 286.00 | 7,728,700 | 0 |
| 15-Dec-2025 | 282.00 | 294.00 | 282.00 | 288.00 | 39,265,400 | 0 |
| 12-Dec-2025 | 286.00 | 288.00 | 280.00 | 282.00 | 10,941,800 | 0 |
| 11-Dec-2025 | 296.00 | 302.00 | 280.00 | 280.00 | 61,859,500 | 0 |
| 10-Dec-2025 | 302.00 | 314.00 | 292.00 | 296.00 | 69,998,400 | 0 |