| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 193.00 | 194.00 | 185.00 | 189.00 | 417,900 | 0 |
| 15-May-2026 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 14-May-2026 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 13-May-2026 | 192.00 | 196.00 | 190.00 | 191.00 | 620,900 | 0 |
| 12-May-2026 | 190.00 | 198.00 | 190.00 | 192.00 | 1,185,000 | 0 |
| 11-May-2026 | 192.00 | 192.00 | 190.00 | 190.00 | 252,100 | 0 |
| 08-May-2026 | 193.00 | 194.00 | 191.00 | 192.00 | 460,400 | 0 |
| 07-May-2026 | 194.00 | 194.00 | 192.00 | 193.00 | 36,800 | 0 |
| 06-May-2026 | 192.00 | 193.00 | 191.00 | 193.00 | 110,400 | 0 |
| 05-May-2026 | 193.00 | 193.00 | 190.00 | 192.00 | 113,800 | 0 |
| 04-May-2026 | 194.00 | 194.00 | 189.00 | 192.00 | 288,200 | 0 |
| 30-Apr-2026 | 193.00 | 193.00 | 188.00 | 190.00 | 198,500 | 0 |
| 29-Apr-2026 | 190.00 | 194.00 | 190.00 | 190.00 | 580,600 | 0 |
| 28-Apr-2026 | 192.00 | 196.00 | 190.00 | 194.00 | 340,400 | 0 |
| 27-Apr-2026 | 190.00 | 197.00 | 190.00 | 192.00 | 256,100 | 0 |
| 24-Apr-2026 | 197.00 | 199.00 | 184.00 | 190.00 | 808,400 | 0 |
| 23-Apr-2026 | 199.00 | 199.00 | 195.00 | 196.00 | 209,600 | 0 |
| 22-Apr-2026 | 199.00 | 200.00 | 196.00 | 198.00 | 275,100 | 0 |
| 21-Apr-2026 | 197.00 | 198.00 | 195.00 | 198.00 | 256,900 | 0 |
| 20-Apr-2026 | 202.00 | 202.00 | 196.00 | 198.00 | 131,500 | 0 |
| 17-Apr-2026 | 199.00 | 204.00 | 198.00 | 200.00 | 161,800 | 0 |
| 16-Apr-2026 | 200.00 | 202.00 | 194.00 | 199.00 | 796,200 | 0 |
| 15-Apr-2026 | 204.00 | 204.00 | 196.00 | 200.00 | 449,400 | 0 |
| 14-Apr-2026 | 193.00 | 206.00 | 193.00 | 197.00 | 2,092,700 | 0 |
| 13-Apr-2026 | 193.00 | 194.00 | 189.00 | 192.00 | 197,200 | 0 |
| 10-Apr-2026 | 194.00 | 194.00 | 190.00 | 191.00 | 286,200 | 0 |
| 09-Apr-2026 | 194.00 | 194.00 | 190.00 | 194.00 | 519,600 | 0 |
| 08-Apr-2026 | 192.00 | 194.00 | 190.00 | 193.00 | 177,800 | 0 |
| 07-Apr-2026 | 194.00 | 195.00 | 189.00 | 192.00 | 366,000 | 0 |
| 06-Apr-2026 | 195.00 | 195.00 | 188.00 | 194.00 | 92,200 | 0 |
| 02-Apr-2026 | 189.00 | 197.00 | 185.00 | 193.00 | 293,300 | 0 |
| 01-Apr-2026 | 192.00 | 193.00 | 181.00 | 189.00 | 1,666,200 | 0 |
| 31-Mar-2026 | 192.00 | 196.00 | 187.00 | 191.00 | 702,700 | 0 |
| 30-Mar-2026 | 190.00 | 194.00 | 189.00 | 191.00 | 105,100 | 0 |
| 27-Mar-2026 | 194.00 | 194.00 | 189.00 | 190.00 | 253,900 | 0 |
| 26-Mar-2026 | 193.00 | 195.00 | 192.00 | 194.00 | 52,200 | 0 |
| 25-Mar-2026 | 190.00 | 199.00 | 190.00 | 193.00 | 196,900 | 0 |
| 17-Mar-2026 | 193.00 | 197.00 | 191.00 | 192.00 | 107,900 | 0 |
| 16-Mar-2026 | 191.00 | 192.00 | 189.00 | 192.00 | 191,700 | 0 |
| 13-Mar-2026 | 193.00 | 194.00 | 190.00 | 191.00 | 576,100 | 0 |
| 12-Mar-2026 | 192.00 | 196.00 | 191.00 | 193.00 | 136,200 | 0 |
| 11-Mar-2026 | 196.00 | 199.00 | 193.00 | 193.00 | 331,400 | 0 |
| 10-Mar-2026 | 189.00 | 200.00 | 189.00 | 193.00 | 390,000 | 0 |
| 09-Mar-2026 | 197.00 | 197.00 | 185.00 | 189.00 | 1,178,000 | 0 |
| 06-Mar-2026 | 200.00 | 200.00 | 197.00 | 197.00 | 317,700 | 0 |
| 05-Mar-2026 | 199.00 | 200.00 | 198.00 | 200.00 | 236,300 | 0 |
| 04-Mar-2026 | 200.00 | 202.00 | 192.00 | 198.00 | 956,900 | 0 |
| 03-Mar-2026 | 199.00 | 200.00 | 197.00 | 199.00 | 1,034,400 | 0 |
| 02-Mar-2026 | 202.00 | 202.00 | 199.00 | 199.00 | 466,600 | 0 |
| 27-Feb-2026 | 206.00 | 206.00 | 200.00 | 202.00 | 379,000 | 0 |
| 26-Feb-2026 | 206.00 | 206.00 | 202.00 | 206.00 | 668,000 | 0 |
| 25-Feb-2026 | 210.00 | 210.00 | 204.00 | 208.00 | 648,800 | 0 |
| 24-Feb-2026 | 212.00 | 216.00 | 206.00 | 210.00 | 1,552,200 | 0 |
| 23-Feb-2026 | 206.00 | 212.00 | 204.00 | 212.00 | 565,300 | 0 |
| 20-Feb-2026 | 206.00 | 210.00 | 204.00 | 206.00 | 311,500 | 0 |
| 19-Feb-2026 | 208.00 | 210.00 | 204.00 | 206.00 | 273,400 | 0 |
| 18-Feb-2026 | 208.00 | 210.00 | 204.00 | 206.00 | 1,083,600 | 0 |
| 13-Feb-2026 | 208.00 | 208.00 | 206.00 | 208.00 | 326,900 | 0 |
| 12-Feb-2026 | 206.00 | 208.00 | 204.00 | 206.00 | 326,800 | 0 |
| 11-Feb-2026 | 206.00 | 212.00 | 199.00 | 206.00 | 444,700 | 0 |
| 10-Feb-2026 | 204.00 | 208.00 | 196.00 | 206.00 | 452,100 | 0 |
| 09-Feb-2026 | 208.00 | 208.00 | 200.00 | 202.00 | 171,700 | 0 |
| 06-Feb-2026 | 212.00 | 212.00 | 202.00 | 206.00 | 250,500 | 0 |
| 05-Feb-2026 | 202.00 | 212.00 | 202.00 | 212.00 | 742,700 | 0 |
| 04-Feb-2026 | 202.00 | 206.00 | 200.00 | 204.00 | 735,200 | 0 |
| 03-Feb-2026 | 192.00 | 204.00 | 191.00 | 200.00 | 832,700 | 0 |
| 02-Feb-2026 | 200.00 | 200.00 | 191.00 | 192.00 | 1,087,100 | 0 |
| 30-Jan-2026 | 197.00 | 204.00 | 197.00 | 200.00 | 502,300 | 0 |
| 29-Jan-2026 | 200.00 | 200.00 | 175.00 | 197.00 | 3,210,900 | 0 |
| 28-Jan-2026 | 208.00 | 208.00 | 193.00 | 199.00 | 3,286,400 | 0 |
| 27-Jan-2026 | 214.00 | 214.00 | 206.00 | 210.00 | 759,300 | 0 |
| 26-Jan-2026 | 210.00 | 214.00 | 206.00 | 214.00 | 777,500 | 0 |
| 23-Jan-2026 | 210.00 | 210.00 | 204.00 | 210.00 | 1,229,700 | 0 |
| 22-Jan-2026 | 210.00 | 216.00 | 206.00 | 208.00 | 2,043,700 | 0 |
| 21-Jan-2026 | 212.00 | 216.00 | 208.00 | 210.00 | 1,209,700 | 0 |
| 20-Jan-2026 | 216.00 | 216.00 | 208.00 | 212.00 | 2,271,700 | 0 |
| 19-Jan-2026 | 218.00 | 218.00 | 212.00 | 216.00 | 1,810,300 | 0 |
| 15-Jan-2026 | 224.00 | 228.00 | 218.00 | 218.00 | 1,162,200 | 0 |
| 14-Jan-2026 | 226.00 | 234.00 | 220.00 | 222.00 | 2,826,200 | 0 |
| 13-Jan-2026 | 220.00 | 230.00 | 218.00 | 226.00 | 2,873,300 | 0 |
| 12-Jan-2026 | 230.00 | 230.00 | 212.00 | 218.00 | 1,706,300 | 0 |
| 09-Jan-2026 | 222.00 | 230.00 | 218.00 | 228.00 | 2,748,000 | 0 |
| 08-Jan-2026 | 226.00 | 226.00 | 216.00 | 222.00 | 1,175,700 | 0 |
| 07-Jan-2026 | 230.00 | 230.00 | 224.00 | 226.00 | 1,162,000 | 0 |
| 06-Jan-2026 | 226.00 | 230.00 | 222.00 | 228.00 | 1,985,200 | 0 |
| 05-Jan-2026 | 212.00 | 228.00 | 210.00 | 226.00 | 3,816,200 | 0 |
| 02-Jan-2026 | 214.00 | 216.00 | 206.00 | 214.00 | 3,104,600 | 0 |
| 30-Dec-2025 | 210.00 | 214.00 | 208.00 | 212.00 | 935,800 | 0 |
| 29-Dec-2025 | 202.00 | 212.00 | 202.00 | 210.00 | 1,405,300 | 0 |
| 24-Dec-2025 | 206.00 | 208.00 | 200.00 | 202.00 | 1,588,200 | 0 |
| 23-Dec-2025 | 206.00 | 208.00 | 202.00 | 206.00 | 822,900 | 0 |
| 22-Dec-2025 | 214.00 | 214.00 | 204.00 | 206.00 | 1,450,000 | 0 |
| 19-Dec-2025 | 220.00 | 220.00 | 208.00 | 212.00 | 1,979,700 | 0 |
| 18-Dec-2025 | 240.00 | 244.00 | 218.00 | 220.00 | 7,383,200 | 0 |
| 17-Dec-2025 | 222.00 | 246.00 | 218.00 | 234.00 | 28,160,500 | 0 |
| 16-Dec-2025 | 210.00 | 220.00 | 204.00 | 216.00 | 4,058,600 | 0 |
| 15-Dec-2025 | 204.00 | 210.00 | 200.00 | 202.00 | 3,466,800 | 0 |
| 12-Dec-2025 | 216.00 | 220.00 | 202.00 | 202.00 | 5,855,200 | 0 |
| 11-Dec-2025 | 214.00 | 224.00 | 208.00 | 216.00 | 5,173,200 | 0 |
| 10-Dec-2025 | 216.00 | 220.00 | 206.00 | 216.00 | 3,367,400 | 0 |