| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 163.00 | 165.00 | 160.00 | 160.00 | 337,800 | 0 |
| 15-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 14-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 13-May-2026 | 160.00 | 163.00 | 158.00 | 162.00 | 129,900 | 0 |
| 12-May-2026 | 162.00 | 164.00 | 160.00 | 160.00 | 117,100 | 0 |
| 11-May-2026 | 165.00 | 165.00 | 160.00 | 162.00 | 122,800 | 0 |
| 08-May-2026 | 170.00 | 170.00 | 164.00 | 165.00 | 194,200 | 0 |
| 07-May-2026 | 162.00 | 173.00 | 162.00 | 170.00 | 604,800 | 0 |
| 06-May-2026 | 164.00 | 167.00 | 162.00 | 163.00 | 150,100 | 0 |
| 05-May-2026 | 166.00 | 166.00 | 162.00 | 162.00 | 97,300 | 0 |
| 04-May-2026 | 165.00 | 170.00 | 161.00 | 166.00 | 526,100 | 0 |
| 30-Apr-2026 | 164.00 | 165.00 | 162.00 | 165.00 | 96,300 | 0 |
| 29-Apr-2026 | 160.00 | 164.00 | 158.00 | 164.00 | 999,800 | 0 |
| 28-Apr-2026 | 166.00 | 166.00 | 159.00 | 163.00 | 113,600 | 0 |
| 27-Apr-2026 | 163.00 | 167.00 | 160.00 | 166.00 | 235,000 | 0 |
| 24-Apr-2026 | 168.00 | 168.00 | 163.00 | 164.00 | 146,000 | 0 |
| 23-Apr-2026 | 174.00 | 174.00 | 168.00 | 168.00 | 461,100 | 0 |
| 22-Apr-2026 | 171.00 | 194.00 | 170.00 | 173.00 | 6,284,400 | 0 |
| 21-Apr-2026 | 175.00 | 179.00 | 165.00 | 171.00 | 1,099,600 | 0 |
| 20-Apr-2026 | 167.00 | 179.00 | 164.00 | 168.00 | 522,700 | 0 |
| 17-Apr-2026 | 164.00 | 169.00 | 164.00 | 167.00 | 460,900 | 0 |
| 16-Apr-2026 | 163.00 | 165.00 | 163.00 | 164.00 | 86,800 | 0 |
| 15-Apr-2026 | 160.00 | 164.00 | 160.00 | 163.00 | 76,600 | 0 |
| 14-Apr-2026 | 164.00 | 164.00 | 159.00 | 164.00 | 313,800 | 0 |
| 13-Apr-2026 | 156.00 | 162.00 | 155.00 | 160.00 | 102,300 | 0 |
| 10-Apr-2026 | 155.00 | 169.00 | 152.00 | 157.00 | 2,743,600 | 0 |
| 09-Apr-2026 | 156.00 | 160.00 | 153.00 | 158.00 | 10,500 | 0 |
| 08-Apr-2026 | 160.00 | 160.00 | 151.00 | 157.00 | 113,800 | 0 |
| 07-Apr-2026 | 161.00 | 161.00 | 154.00 | 157.00 | 86,200 | 0 |
| 06-Apr-2026 | 152.00 | 166.00 | 151.00 | 158.00 | 1,178,100 | 0 |
| 02-Apr-2026 | 149.00 | 152.00 | 148.00 | 152.00 | 164,200 | 0 |
| 01-Apr-2026 | 150.00 | 172.00 | 148.00 | 149.00 | 2,731,400 | 0 |
| 31-Mar-2026 | 146.00 | 148.00 | 145.00 | 146.00 | 16,800 | 0 |
| 30-Mar-2026 | 150.00 | 151.00 | 145.00 | 146.00 | 201,700 | 0 |
| 27-Mar-2026 | 151.00 | 151.00 | 142.00 | 150.00 | 56,800 | 0 |
| 26-Mar-2026 | 147.00 | 152.00 | 147.00 | 148.00 | 118,800 | 0 |
| 25-Mar-2026 | 146.00 | 148.00 | 139.00 | 147.00 | 232,500 | 0 |
| 17-Mar-2026 | 146.00 | 159.00 | 146.00 | 146.00 | 458,700 | 0 |
| 16-Mar-2026 | 162.00 | 182.00 | 146.00 | 146.00 | 5,205,300 | 0 |
| 13-Mar-2026 | 151.00 | 151.00 | 137.00 | 137.00 | 100,500 | 0 |
| 12-Mar-2026 | 153.00 | 153.00 | 145.00 | 150.00 | 277,400 | 0 |
| 11-Mar-2026 | 160.00 | 160.00 | 154.00 | 157.00 | 110,800 | 0 |
| 10-Mar-2026 | 152.00 | 161.00 | 152.00 | 159.00 | 34,800 | 0 |
| 09-Mar-2026 | 172.00 | 172.00 | 149.00 | 152.00 | 948,100 | 0 |
| 06-Mar-2026 | 177.00 | 177.00 | 169.00 | 175.00 | 159,800 | 0 |
| 05-Mar-2026 | 177.00 | 177.00 | 173.00 | 177.00 | 161,500 | 0 |
| 04-Mar-2026 | 177.00 | 184.00 | 176.00 | 177.00 | 113,400 | 0 |
| 03-Mar-2026 | 180.00 | 181.00 | 176.00 | 179.00 | 235,000 | 0 |
| 02-Mar-2026 | 181.00 | 182.00 | 179.00 | 179.00 | 277,400 | 0 |
| 27-Feb-2026 | 184.00 | 185.00 | 180.00 | 185.00 | 161,400 | 0 |
| 26-Feb-2026 | 185.00 | 186.00 | 184.00 | 184.00 | 80,000 | 0 |
| 25-Feb-2026 | 184.00 | 186.00 | 183.00 | 186.00 | 161,800 | 0 |
| 24-Feb-2026 | 187.00 | 187.00 | 184.00 | 184.00 | 53,000 | 0 |
| 23-Feb-2026 | 190.00 | 190.00 | 183.00 | 185.00 | 80,500 | 0 |
| 20-Feb-2026 | 185.00 | 189.00 | 184.00 | 184.00 | 158,100 | 0 |
| 19-Feb-2026 | 186.00 | 191.00 | 181.00 | 185.00 | 669,600 | 0 |
| 18-Feb-2026 | 191.00 | 192.00 | 182.00 | 190.00 | 524,100 | 0 |
| 13-Feb-2026 | 187.00 | 193.00 | 185.00 | 191.00 | 389,400 | 0 |
| 12-Feb-2026 | 187.00 | 192.00 | 184.00 | 190.00 | 590,800 | 0 |
| 11-Feb-2026 | 193.00 | 193.00 | 184.00 | 187.00 | 214,000 | 0 |
| 10-Feb-2026 | 181.00 | 185.00 | 180.00 | 184.00 | 301,500 | 0 |
| 09-Feb-2026 | 182.00 | 185.00 | 180.00 | 181.00 | 72,000 | 0 |
| 06-Feb-2026 | 187.00 | 188.00 | 182.00 | 185.00 | 128,100 | 0 |
| 05-Feb-2026 | 185.00 | 188.00 | 181.00 | 187.00 | 182,200 | 0 |
| 04-Feb-2026 | 183.00 | 190.00 | 178.00 | 185.00 | 121,300 | 0 |
| 03-Feb-2026 | 175.00 | 196.00 | 172.00 | 183.00 | 319,300 | 0 |
| 02-Feb-2026 | 190.00 | 190.00 | 175.00 | 175.00 | 351,800 | 0 |
| 30-Jan-2026 | 193.00 | 199.00 | 190.00 | 193.00 | 278,200 | 0 |
| 29-Jan-2026 | 180.00 | 204.00 | 172.00 | 193.00 | 3,327,800 | 0 |
| 28-Jan-2026 | 200.00 | 200.00 | 181.00 | 183.00 | 1,626,300 | 0 |
| 27-Jan-2026 | 200.00 | 204.00 | 198.00 | 200.00 | 831,100 | 0 |
| 26-Jan-2026 | 206.00 | 206.00 | 200.00 | 200.00 | 422,900 | 0 |
| 23-Jan-2026 | 204.00 | 204.00 | 200.00 | 204.00 | 1,189,300 | 0 |
| 22-Jan-2026 | 204.00 | 218.00 | 200.00 | 204.00 | 6,252,000 | 0 |
| 21-Jan-2026 | 208.00 | 208.00 | 197.00 | 204.00 | 723,000 | 0 |
| 20-Jan-2026 | 202.00 | 204.00 | 195.00 | 204.00 | 916,800 | 0 |
| 19-Jan-2026 | 204.00 | 206.00 | 202.00 | 204.00 | 258,800 | 0 |
| 15-Jan-2026 | 198.00 | 204.00 | 196.00 | 202.00 | 1,345,300 | 0 |
| 14-Jan-2026 | 197.00 | 200.00 | 196.00 | 198.00 | 798,100 | 0 |
| 13-Jan-2026 | 196.00 | 202.00 | 195.00 | 197.00 | 339,200 | 0 |
| 12-Jan-2026 | 204.00 | 204.00 | 195.00 | 196.00 | 880,300 | 0 |
| 09-Jan-2026 | 206.00 | 206.00 | 199.00 | 204.00 | 795,500 | 0 |
| 08-Jan-2026 | 206.00 | 206.00 | 200.00 | 206.00 | 806,600 | 0 |
| 07-Jan-2026 | 212.00 | 214.00 | 202.00 | 204.00 | 1,610,600 | 0 |
| 06-Jan-2026 | 208.00 | 222.00 | 206.00 | 212.00 | 5,111,700 | 0 |
| 05-Jan-2026 | 208.00 | 218.00 | 200.00 | 206.00 | 6,004,000 | 0 |
| 02-Jan-2026 | 197.00 | 214.00 | 197.00 | 210.00 | 276,100 | 0 |
| 30-Dec-2025 | 212.00 | 212.00 | 200.00 | 202.00 | 496,100 | 0 |
| 29-Dec-2025 | 214.00 | 222.00 | 206.00 | 208.00 | 945,700 | 0 |
| 24-Dec-2025 | 208.00 | 212.00 | 204.00 | 206.00 | 173,100 | 0 |
| 23-Dec-2025 | 212.00 | 214.00 | 206.00 | 212.00 | 254,200 | 0 |
| 22-Dec-2025 | 218.00 | 218.00 | 210.00 | 212.00 | 328,000 | 0 |
| 19-Dec-2025 | 218.00 | 218.00 | 212.00 | 216.00 | 202,500 | 0 |
| 18-Dec-2025 | 222.00 | 224.00 | 210.00 | 218.00 | 501,200 | 0 |
| 17-Dec-2025 | 218.00 | 224.00 | 210.00 | 218.00 | 2,304,900 | 0 |
| 16-Dec-2025 | 218.00 | 228.00 | 210.00 | 218.00 | 3,079,700 | 0 |
| 15-Dec-2025 | 212.00 | 230.00 | 212.00 | 228.00 | 8,568,000 | 0 |
| 12-Dec-2025 | 210.00 | 210.00 | 202.00 | 208.00 | 207,100 | 0 |
| 11-Dec-2025 | 210.00 | 216.00 | 202.00 | 204.00 | 1,224,300 | 0 |
| 10-Dec-2025 | 200.00 | 230.00 | 194.00 | 208.00 | 4,613,800 | 0 |