| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 182.00 | 182.00 | 172.00 | 177.00 | 838,300 | 0 |
| 15-May-2026 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 14-May-2026 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 13-May-2026 | 177.00 | 188.00 | 177.00 | 180.00 | 455,200 | 0 |
| 12-May-2026 | 191.00 | 191.00 | 178.00 | 180.00 | 1,720,500 | 0 |
| 11-May-2026 | 189.00 | 190.00 | 188.00 | 189.00 | 13,000 | 0 |
| 08-May-2026 | 188.00 | 192.00 | 187.00 | 189.00 | 277,500 | 0 |
| 07-May-2026 | 191.00 | 192.00 | 187.00 | 188.00 | 293,000 | 0 |
| 06-May-2026 | 189.00 | 192.00 | 187.00 | 191.00 | 183,400 | 0 |
| 05-May-2026 | 191.00 | 192.00 | 187.00 | 189.00 | 140,700 | 0 |
| 04-May-2026 | 190.00 | 194.00 | 188.00 | 191.00 | 336,000 | 0 |
| 30-Apr-2026 | 185.00 | 189.00 | 184.00 | 189.00 | 957,300 | 0 |
| 29-Apr-2026 | 194.00 | 195.00 | 190.00 | 190.00 | 59,800 | 0 |
| 28-Apr-2026 | 188.00 | 194.00 | 188.00 | 190.00 | 363,500 | 0 |
| 27-Apr-2026 | 193.00 | 194.00 | 189.00 | 191.00 | 319,700 | 0 |
| 24-Apr-2026 | 194.00 | 194.00 | 189.00 | 191.00 | 252,400 | 0 |
| 23-Apr-2026 | 192.00 | 194.00 | 189.00 | 194.00 | 317,200 | 0 |
| 22-Apr-2026 | 192.00 | 192.00 | 188.00 | 192.00 | 114,100 | 0 |
| 21-Apr-2026 | 191.00 | 192.00 | 188.00 | 192.00 | 77,400 | 0 |
| 20-Apr-2026 | 194.00 | 194.00 | 188.00 | 192.00 | 215,300 | 0 |
| 17-Apr-2026 | 191.00 | 192.00 | 188.00 | 188.00 | 57,400 | 0 |
| 16-Apr-2026 | 190.00 | 190.00 | 188.00 | 190.00 | 68,100 | 0 |
| 15-Apr-2026 | 186.00 | 190.00 | 185.00 | 188.00 | 59,900 | 0 |
| 14-Apr-2026 | 185.00 | 188.00 | 185.00 | 187.00 | 67,000 | 0 |
| 13-Apr-2026 | 189.00 | 189.00 | 183.00 | 185.00 | 48,100 | 0 |
| 10-Apr-2026 | 187.00 | 187.00 | 182.00 | 184.00 | 89,300 | 0 |
| 09-Apr-2026 | 187.00 | 190.00 | 186.00 | 186.00 | 205,100 | 0 |
| 08-Apr-2026 | 183.00 | 188.00 | 183.00 | 187.00 | 134,800 | 0 |
| 07-Apr-2026 | 185.00 | 188.00 | 183.00 | 183.00 | 199,600 | 0 |
| 06-Apr-2026 | 188.00 | 188.00 | 185.00 | 186.00 | 26,800 | 0 |
| 02-Apr-2026 | 191.00 | 191.00 | 186.00 | 188.00 | 70,700 | 0 |
| 01-Apr-2026 | 191.00 | 195.00 | 185.00 | 192.00 | 69,700 | 0 |
| 31-Mar-2026 | 190.00 | 198.00 | 183.00 | 191.00 | 1,772,300 | 0 |
| 30-Mar-2026 | 188.00 | 191.00 | 185.00 | 191.00 | 116,400 | 0 |
| 27-Mar-2026 | 185.00 | 191.00 | 182.00 | 188.00 | 62,700 | 0 |
| 26-Mar-2026 | 190.00 | 192.00 | 185.00 | 185.00 | 78,200 | 0 |
| 25-Mar-2026 | 183.00 | 194.00 | 183.00 | 194.00 | 194,900 | 0 |
| 17-Mar-2026 | 186.00 | 189.00 | 181.00 | 187.00 | 127,600 | 0 |
| 16-Mar-2026 | 187.00 | 190.00 | 181.00 | 186.00 | 418,600 | 0 |
| 13-Mar-2026 | 186.00 | 191.00 | 184.00 | 187.00 | 792,000 | 0 |
| 12-Mar-2026 | 190.00 | 191.00 | 186.00 | 187.00 | 225,300 | 0 |
| 11-Mar-2026 | 187.00 | 212.00 | 186.00 | 190.00 | 2,279,300 | 0 |
| 10-Mar-2026 | 183.00 | 190.00 | 183.00 | 187.00 | 461,100 | 0 |
| 09-Mar-2026 | 180.00 | 190.00 | 176.00 | 183.00 | 13,745,200 | 0 |
| 06-Mar-2026 | 193.00 | 197.00 | 190.00 | 194.00 | 190,100 | 0 |
| 05-Mar-2026 | 191.00 | 199.00 | 191.00 | 193.00 | 327,700 | 0 |
| 04-Mar-2026 | 198.00 | 198.00 | 185.00 | 192.00 | 398,900 | 0 |
| 03-Mar-2026 | 195.00 | 198.00 | 194.00 | 198.00 | 98,100 | 0 |
| 02-Mar-2026 | 192.00 | 200.00 | 192.00 | 195.00 | 414,800 | 0 |
| 27-Feb-2026 | 197.00 | 200.00 | 195.00 | 199.00 | 202,600 | 0 |
| 26-Feb-2026 | 202.00 | 204.00 | 197.00 | 200.00 | 615,300 | 0 |
| 25-Feb-2026 | 199.00 | 210.00 | 198.00 | 202.00 | 748,400 | 0 |
| 24-Feb-2026 | 199.00 | 202.00 | 199.00 | 200.00 | 278,900 | 0 |
| 23-Feb-2026 | 202.00 | 204.00 | 198.00 | 200.00 | 427,300 | 0 |
| 20-Feb-2026 | 202.00 | 218.00 | 198.00 | 202.00 | 2,800,100 | 0 |
| 19-Feb-2026 | 208.00 | 210.00 | 180.00 | 202.00 | 2,624,200 | 0 |
| 18-Feb-2026 | 206.00 | 206.00 | 200.00 | 200.00 | 491,100 | 0 |
| 13-Feb-2026 | 204.00 | 210.00 | 202.00 | 206.00 | 1,209,100 | 0 |
| 12-Feb-2026 | 199.00 | 204.00 | 197.00 | 204.00 | 801,800 | 0 |
| 11-Feb-2026 | 200.00 | 214.00 | 196.00 | 197.00 | 2,529,400 | 0 |
| 10-Feb-2026 | 187.00 | 193.00 | 183.00 | 192.00 | 1,909,000 | 0 |
| 09-Feb-2026 | 189.00 | 193.00 | 180.00 | 187.00 | 1,724,800 | 0 |
| 06-Feb-2026 | 184.00 | 194.00 | 176.00 | 190.00 | 3,402,900 | 0 |
| 05-Feb-2026 | 175.00 | 212.00 | 171.00 | 184.00 | 8,423,000 | 0 |
| 04-Feb-2026 | 178.00 | 179.00 | 171.00 | 175.00 | 556,900 | 0 |
| 03-Feb-2026 | 173.00 | 181.00 | 160.00 | 179.00 | 745,900 | 0 |
| 02-Feb-2026 | 191.00 | 191.00 | 168.00 | 169.00 | 1,950,900 | 0 |
| 30-Jan-2026 | 180.00 | 210.00 | 174.00 | 194.00 | 5,275,900 | 0 |
| 29-Jan-2026 | 192.00 | 222.00 | 153.00 | 180.00 | 6,660,600 | 0 |
| 28-Jan-2026 | 185.00 | 220.00 | 180.00 | 180.00 | 8,572,200 | 0 |
| 27-Jan-2026 | 190.00 | 195.00 | 184.00 | 185.00 | 593,300 | 0 |
| 26-Jan-2026 | 191.00 | 197.00 | 186.00 | 186.00 | 918,500 | 0 |
| 23-Jan-2026 | 199.00 | 200.00 | 175.00 | 190.00 | 2,524,700 | 0 |
| 22-Jan-2026 | 204.00 | 238.00 | 199.00 | 199.00 | 8,231,200 | 0 |
| 21-Jan-2026 | 202.00 | 206.00 | 196.00 | 199.00 | 1,046,300 | 0 |
| 20-Jan-2026 | 200.00 | 206.00 | 199.00 | 200.00 | 630,500 | 0 |
| 19-Jan-2026 | 204.00 | 204.00 | 196.00 | 200.00 | 1,663,600 | 0 |
| 15-Jan-2026 | 216.00 | 220.00 | 202.00 | 204.00 | 2,323,500 | 0 |
| 14-Jan-2026 | 220.00 | 222.00 | 208.00 | 216.00 | 1,214,400 | 0 |
| 13-Jan-2026 | 220.00 | 222.00 | 206.00 | 218.00 | 849,400 | 0 |
| 12-Jan-2026 | 228.00 | 228.00 | 204.00 | 220.00 | 3,758,500 | 0 |
| 09-Jan-2026 | 232.00 | 238.00 | 226.00 | 228.00 | 2,139,900 | 0 |
| 08-Jan-2026 | 236.00 | 252.00 | 226.00 | 230.00 | 7,168,600 | 0 |
| 07-Jan-2026 | 230.00 | 236.00 | 222.00 | 228.00 | 3,653,200 | 0 |
| 06-Jan-2026 | 254.00 | 286.00 | 224.00 | 238.00 | 15,391,100 | 0 |
| 05-Jan-2026 | 188.00 | 254.00 | 187.00 | 254.00 | 20,101,600 | 0 |
| 02-Jan-2026 | 185.00 | 190.00 | 182.00 | 189.00 | 937,300 | 0 |
| 30-Dec-2025 | 195.00 | 200.00 | 185.00 | 190.00 | 2,338,200 | 0 |
| 29-Dec-2025 | 177.00 | 210.00 | 177.00 | 194.00 | 8,511,600 | 0 |
| 24-Dec-2025 | 157.00 | 210.00 | 157.00 | 172.00 | 33,781,300 | 0 |
| 23-Dec-2025 | 145.00 | 163.00 | 144.00 | 156.00 | 4,607,600 | 0 |
| 22-Dec-2025 | 168.00 | 168.00 | 143.00 | 145.00 | 6,184,800 | 0 |
| 19-Dec-2025 | 141.00 | 190.00 | 138.00 | 168.00 | 25,466,800 | 0 |
| 18-Dec-2025 | 144.00 | 146.00 | 139.00 | 141.00 | 220,600 | 0 |
| 17-Dec-2025 | 143.00 | 145.00 | 140.00 | 144.00 | 2,600,700 | 0 |
| 16-Dec-2025 | 140.00 | 143.00 | 139.00 | 143.00 | 724,000 | 0 |
| 15-Dec-2025 | 139.00 | 141.00 | 138.00 | 141.00 | 2,950,100 | 0 |
| 12-Dec-2025 | 142.00 | 143.00 | 138.00 | 141.00 | 1,540,000 | 0 |
| 11-Dec-2025 | 142.00 | 142.00 | 139.00 | 142.00 | 327,200 | 0 |
| 10-Dec-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 352,700 | 0 |