| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 220.00 | 254.00 | 208.00 | 216.00 | 1,108,000 | 0 |
| 18-May-2026 | 228.00 | 230.00 | 218.00 | 220.00 | 245,600 | 0 |
| 15-May-2026 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | 0 |
| 14-May-2026 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | 0 |
| 13-May-2026 | 222.00 | 230.00 | 218.00 | 230.00 | 255,600 | 0 |
| 12-May-2026 | 218.00 | 236.00 | 218.00 | 222.00 | 461,600 | 0 |
| 11-May-2026 | 224.00 | 228.00 | 216.00 | 216.00 | 191,800 | 0 |
| 08-May-2026 | 224.00 | 240.00 | 220.00 | 222.00 | 1,164,100 | 0 |
| 07-May-2026 | 220.00 | 236.00 | 220.00 | 220.00 | 133,800 | 0 |
| 06-May-2026 | 224.00 | 226.00 | 220.00 | 220.00 | 223,400 | 0 |
| 05-May-2026 | 218.00 | 234.00 | 216.00 | 220.00 | 308,500 | 0 |
| 04-May-2026 | 222.00 | 242.00 | 214.00 | 214.00 | 1,638,300 | 0 |
| 30-Apr-2026 | 214.00 | 216.00 | 210.00 | 216.00 | 61,400 | 0 |
| 29-Apr-2026 | 214.00 | 214.00 | 210.00 | 214.00 | 173,600 | 0 |
| 28-Apr-2026 | 214.00 | 226.00 | 208.00 | 212.00 | 196,500 | 0 |
| 27-Apr-2026 | 216.00 | 232.00 | 206.00 | 214.00 | 130,500 | 0 |
| 24-Apr-2026 | 224.00 | 234.00 | 210.00 | 214.00 | 398,100 | 0 |
| 23-Apr-2026 | 230.00 | 240.00 | 224.00 | 224.00 | 227,900 | 0 |
| 22-Apr-2026 | 230.00 | 240.00 | 226.00 | 226.00 | 415,100 | 0 |
| 21-Apr-2026 | 228.00 | 246.00 | 220.00 | 230.00 | 889,300 | 0 |
| 20-Apr-2026 | 236.00 | 250.00 | 226.00 | 228.00 | 621,600 | 0 |
| 17-Apr-2026 | 238.00 | 290.00 | 232.00 | 236.00 | 7,748,900 | 0 |
| 16-Apr-2026 | 236.00 | 242.00 | 228.00 | 232.00 | 264,000 | 0 |
| 15-Apr-2026 | 242.00 | 248.00 | 232.00 | 238.00 | 126,300 | 0 |
| 14-Apr-2026 | 236.00 | 260.00 | 228.00 | 236.00 | 725,400 | 0 |
| 13-Apr-2026 | 244.00 | 252.00 | 230.00 | 236.00 | 268,800 | 0 |
| 10-Apr-2026 | 242.00 | 256.00 | 240.00 | 242.00 | 715,200 | 0 |
| 09-Apr-2026 | 250.00 | 250.00 | 238.00 | 242.00 | 498,800 | 0 |
| 08-Apr-2026 | 266.00 | 266.00 | 230.00 | 250.00 | 1,935,700 | 0 |
| 07-Apr-2026 | 286.00 | 296.00 | 256.00 | 262.00 | 8,226,800 | 0 |
| 06-Apr-2026 | 196.00 | 252.00 | 191.00 | 252.00 | 6,356,400 | 0 |
| 02-Apr-2026 | 194.00 | 197.00 | 188.00 | 188.00 | 40,000 | 0 |
| 01-Apr-2026 | 191.00 | 197.00 | 190.00 | 194.00 | 59,600 | 0 |
| 31-Mar-2026 | 192.00 | 195.00 | 191.00 | 191.00 | 32,900 | 0 |
| 30-Mar-2026 | 198.00 | 198.00 | 192.00 | 192.00 | 35,400 | 0 |
| 27-Mar-2026 | 199.00 | 200.00 | 197.00 | 198.00 | 16,800 | 0 |
| 26-Mar-2026 | 197.00 | 200.00 | 192.00 | 198.00 | 49,000 | 0 |
| 25-Mar-2026 | 197.00 | 198.00 | 192.00 | 197.00 | 79,400 | 0 |
| 17-Mar-2026 | 185.00 | 196.00 | 185.00 | 188.00 | 36,000 | 0 |
| 16-Mar-2026 | 194.00 | 194.00 | 184.00 | 185.00 | 55,600 | 0 |
| 13-Mar-2026 | 196.00 | 202.00 | 188.00 | 194.00 | 145,800 | 0 |
| 12-Mar-2026 | 194.00 | 198.00 | 190.00 | 191.00 | 36,300 | 0 |
| 11-Mar-2026 | 197.00 | 210.00 | 188.00 | 194.00 | 89,400 | 0 |
| 10-Mar-2026 | 194.00 | 197.00 | 194.00 | 194.00 | 46,700 | 0 |
| 09-Mar-2026 | 206.00 | 206.00 | 190.00 | 193.00 | 218,100 | 0 |
| 06-Mar-2026 | 214.00 | 214.00 | 200.00 | 208.00 | 23,500 | 0 |
| 05-Mar-2026 | 208.00 | 226.00 | 200.00 | 214.00 | 165,200 | 0 |
| 04-Mar-2026 | 212.00 | 212.00 | 200.00 | 206.00 | 150,500 | 0 |
| 03-Mar-2026 | 216.00 | 216.00 | 210.00 | 212.00 | 21,000 | 0 |
| 02-Mar-2026 | 222.00 | 224.00 | 206.00 | 216.00 | 145,400 | 0 |
| 27-Feb-2026 | 216.00 | 226.00 | 214.00 | 218.00 | 35,100 | 0 |
| 26-Feb-2026 | 224.00 | 236.00 | 218.00 | 220.00 | 85,300 | 0 |
| 25-Feb-2026 | 230.00 | 234.00 | 224.00 | 224.00 | 77,700 | 0 |
| 24-Feb-2026 | 238.00 | 238.00 | 226.00 | 230.00 | 188,200 | 0 |
| 23-Feb-2026 | 226.00 | 256.00 | 224.00 | 234.00 | 1,332,900 | 0 |
| 20-Feb-2026 | 222.00 | 222.00 | 216.00 | 220.00 | 218,800 | 0 |
| 19-Feb-2026 | 228.00 | 228.00 | 218.00 | 226.00 | 141,400 | 0 |
| 18-Feb-2026 | 222.00 | 232.00 | 200.00 | 224.00 | 631,100 | 0 |
| 13-Feb-2026 | 224.00 | 228.00 | 222.00 | 228.00 | 34,300 | 0 |
| 12-Feb-2026 | 232.00 | 232.00 | 224.00 | 228.00 | 100,400 | 0 |
| 11-Feb-2026 | 228.00 | 230.00 | 224.00 | 226.00 | 63,000 | 0 |
| 10-Feb-2026 | 222.00 | 232.00 | 220.00 | 224.00 | 148,900 | 0 |
| 09-Feb-2026 | 220.00 | 230.00 | 208.00 | 222.00 | 50,900 | 0 |
| 06-Feb-2026 | 222.00 | 232.00 | 218.00 | 222.00 | 69,000 | 0 |
| 05-Feb-2026 | 220.00 | 242.00 | 218.00 | 222.00 | 480,100 | 0 |
| 04-Feb-2026 | 220.00 | 224.00 | 216.00 | 224.00 | 127,400 | 0 |
| 03-Feb-2026 | 224.00 | 228.00 | 220.00 | 222.00 | 246,800 | 0 |
| 02-Feb-2026 | 236.00 | 242.00 | 224.00 | 224.00 | 172,500 | 0 |
| 30-Jan-2026 | 244.00 | 244.00 | 234.00 | 234.00 | 271,000 | 0 |
| 29-Jan-2026 | 226.00 | 280.00 | 206.00 | 242.00 | 868,300 | 0 |
| 28-Jan-2026 | 254.00 | 264.00 | 220.00 | 226.00 | 672,500 | 0 |
| 27-Jan-2026 | 260.00 | 260.00 | 252.00 | 256.00 | 86,700 | 0 |
| 26-Jan-2026 | 258.00 | 260.00 | 252.00 | 260.00 | 374,500 | 0 |
| 23-Jan-2026 | 264.00 | 264.00 | 254.00 | 260.00 | 423,000 | 0 |
| 22-Jan-2026 | 272.00 | 288.00 | 256.00 | 262.00 | 943,600 | 0 |
| 21-Jan-2026 | 270.00 | 286.00 | 258.00 | 264.00 | 2,595,700 | 0 |
| 20-Jan-2026 | 260.00 | 292.00 | 260.00 | 284.00 | 11,503,800 | 0 |
| 19-Jan-2026 | 254.00 | 260.00 | 254.00 | 260.00 | 103,800 | 0 |
| 15-Jan-2026 | 262.00 | 262.00 | 254.00 | 260.00 | 235,300 | 0 |
| 14-Jan-2026 | 264.00 | 264.00 | 256.00 | 260.00 | 345,900 | 0 |
| 13-Jan-2026 | 264.00 | 264.00 | 258.00 | 264.00 | 123,700 | 0 |
| 12-Jan-2026 | 262.00 | 266.00 | 258.00 | 260.00 | 366,300 | 0 |
| 09-Jan-2026 | 262.00 | 264.00 | 256.00 | 262.00 | 57,900 | 0 |
| 08-Jan-2026 | 264.00 | 266.00 | 256.00 | 262.00 | 208,300 | 0 |
| 07-Jan-2026 | 258.00 | 266.00 | 252.00 | 264.00 | 509,000 | 0 |
| 06-Jan-2026 | 256.00 | 260.00 | 252.00 | 252.00 | 61,500 | 0 |
| 05-Jan-2026 | 254.00 | 256.00 | 250.00 | 256.00 | 221,000 | 0 |
| 02-Jan-2026 | 252.00 | 260.00 | 248.00 | 254.00 | 165,400 | 0 |
| 30-Dec-2025 | 250.00 | 268.00 | 244.00 | 254.00 | 410,000 | 0 |
| 29-Dec-2025 | 254.00 | 254.00 | 240.00 | 250.00 | 255,300 | 0 |
| 24-Dec-2025 | 254.00 | 254.00 | 246.00 | 250.00 | 267,900 | 0 |
| 23-Dec-2025 | 256.00 | 258.00 | 252.00 | 254.00 | 110,300 | 0 |
| 22-Dec-2025 | 266.00 | 266.00 | 256.00 | 258.00 | 129,100 | 0 |
| 19-Dec-2025 | 266.00 | 266.00 | 260.00 | 266.00 | 120,800 | 0 |
| 18-Dec-2025 | 266.00 | 268.00 | 262.00 | 262.00 | 84,700 | 0 |
| 17-Dec-2025 | 262.00 | 268.00 | 260.00 | 266.00 | 79,300 | 0 |
| 16-Dec-2025 | 260.00 | 268.00 | 256.00 | 262.00 | 206,100 | 0 |
| 15-Dec-2025 | 262.00 | 266.00 | 256.00 | 262.00 | 157,400 | 0 |
| 12-Dec-2025 | 264.00 | 266.00 | 262.00 | 262.00 | 354,100 | 0 |
| 11-Dec-2025 | 262.00 | 270.00 | 262.00 | 262.00 | 326,900 | 0 |