| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 20-May-2026 | 206.00 | 208.00 | 200.00 | 200.00 | 710,200 | 0 |
| 19-May-2026 | 206.00 | 208.00 | 204.00 | 206.00 | 320,000 | 0 |
| 18-May-2026 | 212.00 | 212.00 | 204.00 | 208.00 | 418,600 | 0 |
| 15-May-2026 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 14-May-2026 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 13-May-2026 | 208.00 | 210.00 | 204.00 | 210.00 | 478,800 | 0 |
| 12-May-2026 | 212.00 | 212.00 | 208.00 | 212.00 | 456,400 | 0 |
| 11-May-2026 | 212.00 | 214.00 | 208.00 | 212.00 | 283,600 | 0 |
| 08-May-2026 | 212.00 | 212.00 | 208.00 | 212.00 | 432,200 | 0 |
| 07-May-2026 | 210.00 | 212.00 | 210.00 | 212.00 | 179,500 | 0 |
| 06-May-2026 | 210.00 | 212.00 | 208.00 | 212.00 | 333,500 | 0 |
| 05-May-2026 | 208.00 | 212.00 | 208.00 | 208.00 | 259,000 | 0 |
| 04-May-2026 | 210.00 | 210.00 | 206.00 | 208.00 | 140,400 | 0 |
| 30-Apr-2026 | 204.00 | 210.00 | 204.00 | 210.00 | 406,600 | 0 |
| 29-Apr-2026 | 216.00 | 216.00 | 202.00 | 210.00 | 1,434,300 | 0 |
| 28-Apr-2026 | 220.00 | 222.00 | 206.00 | 216.00 | 773,200 | 0 |
| 27-Apr-2026 | 218.00 | 222.00 | 214.00 | 218.00 | 56,700 | 0 |
| 24-Apr-2026 | 224.00 | 226.00 | 212.00 | 212.00 | 480,300 | 0 |
| 23-Apr-2026 | 224.00 | 228.00 | 220.00 | 224.00 | 1,204,100 | 0 |
| 22-Apr-2026 | 222.00 | 226.00 | 220.00 | 222.00 | 482,200 | 0 |
| 21-Apr-2026 | 226.00 | 228.00 | 220.00 | 220.00 | 336,100 | 0 |
| 20-Apr-2026 | 232.00 | 232.00 | 222.00 | 224.00 | 313,000 | 0 |
| 17-Apr-2026 | 224.00 | 228.00 | 220.00 | 226.00 | 219,400 | 0 |
| 16-Apr-2026 | 228.00 | 228.00 | 220.00 | 224.00 | 329,500 | 0 |
| 15-Apr-2026 | 224.00 | 230.00 | 220.00 | 222.00 | 370,300 | 0 |
| 14-Apr-2026 | 220.00 | 230.00 | 218.00 | 222.00 | 376,200 | 0 |
| 13-Apr-2026 | 220.00 | 222.00 | 216.00 | 220.00 | 173,000 | 0 |
| 10-Apr-2026 | 220.00 | 220.00 | 216.00 | 220.00 | 239,600 | 0 |
| 09-Apr-2026 | 218.00 | 222.00 | 214.00 | 218.00 | 134,000 | 0 |
| 08-Apr-2026 | 212.00 | 228.00 | 208.00 | 218.00 | 791,200 | 0 |
| 07-Apr-2026 | 208.00 | 208.00 | 202.00 | 206.00 | 200,800 | 0 |
| 06-Apr-2026 | 210.00 | 214.00 | 204.00 | 208.00 | 213,300 | 0 |
| 02-Apr-2026 | 214.00 | 216.00 | 210.00 | 212.00 | 214,300 | 0 |
| 01-Apr-2026 | 208.00 | 220.00 | 206.00 | 212.00 | 1,583,800 | 0 |
| 31-Mar-2026 | 214.00 | 214.00 | 202.00 | 208.00 | 306,100 | 0 |
| 30-Mar-2026 | 216.00 | 216.00 | 206.00 | 210.00 | 153,500 | 0 |
| 27-Mar-2026 | 212.00 | 214.00 | 206.00 | 210.00 | 87,100 | 0 |
| 26-Mar-2026 | 212.00 | 214.00 | 210.00 | 210.00 | 117,000 | 0 |
| 25-Mar-2026 | 202.00 | 218.00 | 202.00 | 214.00 | 681,300 | 0 |
| 17-Mar-2026 | 204.00 | 208.00 | 204.00 | 206.00 | 544,400 | 0 |
| 16-Mar-2026 | 210.00 | 210.00 | 202.00 | 206.00 | 674,400 | 0 |
| 13-Mar-2026 | 214.00 | 218.00 | 206.00 | 208.00 | 166,400 | 0 |
| 12-Mar-2026 | 216.00 | 218.00 | 212.00 | 214.00 | 85,900 | 0 |
| 11-Mar-2026 | 214.00 | 220.00 | 212.00 | 214.00 | 105,300 | 0 |
| 10-Mar-2026 | 214.00 | 220.00 | 210.00 | 212.00 | 235,100 | 0 |
| 09-Mar-2026 | 216.00 | 220.00 | 204.00 | 214.00 | 249,500 | 0 |
| 06-Mar-2026 | 216.00 | 222.00 | 212.00 | 216.00 | 119,500 | 0 |
| 05-Mar-2026 | 212.00 | 220.00 | 210.00 | 216.00 | 469,300 | 0 |
| 04-Mar-2026 | 228.00 | 228.00 | 202.00 | 214.00 | 1,373,600 | 0 |
| 03-Mar-2026 | 224.00 | 236.00 | 218.00 | 228.00 | 419,400 | 0 |
| 02-Mar-2026 | 224.00 | 230.00 | 218.00 | 224.00 | 981,000 | 0 |
| 27-Feb-2026 | 232.00 | 232.00 | 228.00 | 228.00 | 181,400 | 0 |
| 26-Feb-2026 | 238.00 | 240.00 | 224.00 | 230.00 | 895,700 | 0 |
| 25-Feb-2026 | 230.00 | 240.00 | 228.00 | 238.00 | 1,336,600 | 0 |
| 24-Feb-2026 | 230.00 | 232.00 | 228.00 | 230.00 | 387,900 | 0 |
| 23-Feb-2026 | 226.00 | 230.00 | 226.00 | 230.00 | 277,000 | 0 |
| 20-Feb-2026 | 226.00 | 228.00 | 222.00 | 224.00 | 424,900 | 0 |
| 19-Feb-2026 | 232.00 | 232.00 | 210.00 | 224.00 | 3,646,800 | 0 |
| 18-Feb-2026 | 232.00 | 236.00 | 228.00 | 232.00 | 173,900 | 0 |
| 13-Feb-2026 | 236.00 | 236.00 | 226.00 | 232.00 | 223,100 | 0 |
| 12-Feb-2026 | 228.00 | 234.00 | 228.00 | 234.00 | 345,000 | 0 |
| 11-Feb-2026 | 228.00 | 232.00 | 226.00 | 228.00 | 219,000 | 0 |
| 10-Feb-2026 | 226.00 | 230.00 | 226.00 | 228.00 | 236,300 | 0 |
| 09-Feb-2026 | 226.00 | 228.00 | 222.00 | 226.00 | 287,300 | 0 |
| 06-Feb-2026 | 232.00 | 232.00 | 224.00 | 226.00 | 439,800 | 0 |
| 05-Feb-2026 | 226.00 | 236.00 | 226.00 | 234.00 | 442,100 | 0 |
| 04-Feb-2026 | 232.00 | 234.00 | 212.00 | 226.00 | 1,890,400 | 0 |
| 03-Feb-2026 | 228.00 | 238.00 | 224.00 | 232.00 | 266,900 | 0 |
| 02-Feb-2026 | 236.00 | 238.00 | 224.00 | 226.00 | 1,031,700 | 0 |
| 30-Jan-2026 | 232.00 | 242.00 | 230.00 | 236.00 | 477,800 | 0 |
| 29-Jan-2026 | 236.00 | 242.00 | 212.00 | 230.00 | 2,351,400 | 0 |
| 28-Jan-2026 | 254.00 | 256.00 | 230.00 | 238.00 | 3,450,700 | 0 |
| 27-Jan-2026 | 246.00 | 280.00 | 246.00 | 252.00 | 8,252,800 | 0 |
| 26-Jan-2026 | 244.00 | 248.00 | 244.00 | 246.00 | 800,300 | 0 |
| 23-Jan-2026 | 248.00 | 248.00 | 242.00 | 242.00 | 809,300 | 0 |
| 22-Jan-2026 | 242.00 | 246.00 | 240.00 | 244.00 | 660,400 | 0 |
| 21-Jan-2026 | 246.00 | 246.00 | 240.00 | 240.00 | 1,502,900 | 0 |
| 20-Jan-2026 | 248.00 | 248.00 | 244.00 | 244.00 | 1,167,300 | 0 |
| 19-Jan-2026 | 244.00 | 248.00 | 242.00 | 246.00 | 564,400 | 0 |
| 15-Jan-2026 | 246.00 | 246.00 | 240.00 | 242.00 | 976,300 | 0 |
| 14-Jan-2026 | 242.00 | 248.00 | 240.00 | 244.00 | 690,300 | 0 |
| 13-Jan-2026 | 240.00 | 246.00 | 240.00 | 242.00 | 1,450,500 | 0 |
| 12-Jan-2026 | 244.00 | 246.00 | 238.00 | 240.00 | 1,204,700 | 0 |
| 09-Jan-2026 | 242.00 | 246.00 | 240.00 | 244.00 | 857,500 | 0 |
| 08-Jan-2026 | 246.00 | 248.00 | 240.00 | 242.00 | 865,900 | 0 |
| 07-Jan-2026 | 242.00 | 248.00 | 240.00 | 246.00 | 1,770,700 | 0 |
| 06-Jan-2026 | 246.00 | 248.00 | 238.00 | 242.00 | 1,216,500 | 0 |
| 05-Jan-2026 | 248.00 | 252.00 | 238.00 | 246.00 | 532,600 | 0 |
| 02-Jan-2026 | 240.00 | 246.00 | 236.00 | 244.00 | 2,028,400 | 0 |
| 30-Dec-2025 | 242.00 | 244.00 | 236.00 | 240.00 | 641,100 | 0 |
| 29-Dec-2025 | 238.00 | 242.00 | 234.00 | 238.00 | 498,900 | 0 |
| 24-Dec-2025 | 240.00 | 240.00 | 238.00 | 238.00 | 737,000 | 0 |
| 23-Dec-2025 | 242.00 | 244.00 | 238.00 | 240.00 | 309,000 | 0 |
| 22-Dec-2025 | 246.00 | 246.00 | 236.00 | 238.00 | 712,500 | 0 |
| 19-Dec-2025 | 252.00 | 252.00 | 242.00 | 244.00 | 286,000 | 0 |
| 18-Dec-2025 | 252.00 | 256.00 | 250.00 | 250.00 | 1,364,300 | 0 |
| 17-Dec-2025 | 240.00 | 260.00 | 238.00 | 250.00 | 4,423,500 | 0 |
| 16-Dec-2025 | 234.00 | 238.00 | 230.00 | 236.00 | 1,200,600 | 0 |
| 15-Dec-2025 | 234.00 | 238.00 | 228.00 | 234.00 | 1,002,800 | 0 |
| 12-Dec-2025 | 236.00 | 240.00 | 234.00 | 234.00 | 657,900 | 0 |