| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 20-May-2026 | 244.00 | 246.00 | 232.00 | 246.00 | 2,195,200 | 0 |
| 19-May-2026 | 250.00 | 250.00 | 220.00 | 240.00 | 25,186,300 | 0 |
| 18-May-2026 | 268.00 | 268.00 | 240.00 | 248.00 | 1,248,700 | 0 |
| 15-May-2026 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 14-May-2026 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 13-May-2026 | 266.00 | 274.00 | 264.00 | 272.00 | 233,200 | 0 |
| 12-May-2026 | 270.00 | 280.00 | 264.00 | 266.00 | 2,112,900 | 0 |
| 11-May-2026 | 264.00 | 280.00 | 250.00 | 264.00 | 1,063,100 | 0 |
| 08-May-2026 | 280.00 | 280.00 | 262.00 | 264.00 | 1,197,000 | 0 |
| 07-May-2026 | 270.00 | 282.00 | 262.00 | 266.00 | 1,064,500 | 0 |
| 06-May-2026 | 252.00 | 290.00 | 250.00 | 266.00 | 2,062,300 | 0 |
| 05-May-2026 | 244.00 | 254.00 | 238.00 | 250.00 | 1,460,800 | 0 |
| 04-May-2026 | 232.00 | 248.00 | 230.00 | 238.00 | 1,112,700 | 0 |
| 30-Apr-2026 | 240.00 | 252.00 | 214.00 | 232.00 | 2,902,300 | 0 |
| 29-Apr-2026 | 232.00 | 256.00 | 232.00 | 240.00 | 317,100 | 0 |
| 28-Apr-2026 | 240.00 | 240.00 | 230.00 | 234.00 | 374,000 | 0 |
| 27-Apr-2026 | 222.00 | 240.00 | 220.00 | 240.00 | 949,000 | 0 |
| 24-Apr-2026 | 250.00 | 250.00 | 222.00 | 222.00 | 1,807,500 | 0 |
| 23-Apr-2026 | 262.00 | 262.00 | 250.00 | 254.00 | 460,800 | 0 |
| 22-Apr-2026 | 264.00 | 264.00 | 258.00 | 262.00 | 635,800 | 0 |
| 21-Apr-2026 | 266.00 | 266.00 | 258.00 | 264.00 | 476,200 | 0 |
| 20-Apr-2026 | 264.00 | 276.00 | 256.00 | 266.00 | 920,200 | 0 |
| 17-Apr-2026 | 264.00 | 266.00 | 258.00 | 266.00 | 967,500 | 0 |
| 16-Apr-2026 | 272.00 | 274.00 | 258.00 | 264.00 | 3,439,900 | 0 |
| 15-Apr-2026 | 236.00 | 272.00 | 232.00 | 270.00 | 13,314,200 | 0 |
| 14-Apr-2026 | 234.00 | 236.00 | 220.00 | 236.00 | 962,600 | 0 |
| 13-Apr-2026 | 232.00 | 238.00 | 224.00 | 234.00 | 1,059,000 | 0 |
| 10-Apr-2026 | 224.00 | 232.00 | 224.00 | 228.00 | 1,421,300 | 0 |
| 09-Apr-2026 | 220.00 | 226.00 | 220.00 | 224.00 | 1,125,600 | 0 |
| 08-Apr-2026 | 196.00 | 236.00 | 194.00 | 222.00 | 4,301,800 | 0 |
| 07-Apr-2026 | 196.00 | 206.00 | 196.00 | 200.00 | 260,200 | 0 |
| 06-Apr-2026 | 195.00 | 202.00 | 194.00 | 202.00 | 140,000 | 0 |
| 02-Apr-2026 | 196.00 | 197.00 | 193.00 | 195.00 | 546,500 | 0 |
| 01-Apr-2026 | 204.00 | 204.00 | 196.00 | 199.00 | 237,800 | 0 |
| 31-Mar-2026 | 204.00 | 206.00 | 200.00 | 204.00 | 72,200 | 0 |
| 30-Mar-2026 | 196.00 | 204.00 | 196.00 | 204.00 | 179,400 | 0 |
| 27-Mar-2026 | 202.00 | 206.00 | 196.00 | 206.00 | 117,600 | 0 |
| 26-Mar-2026 | 204.00 | 206.00 | 196.00 | 202.00 | 223,000 | 0 |
| 25-Mar-2026 | 193.00 | 200.00 | 193.00 | 200.00 | 50,400 | 0 |
| 17-Mar-2026 | 191.00 | 206.00 | 191.00 | 200.00 | 485,900 | 0 |
| 16-Mar-2026 | 200.00 | 210.00 | 193.00 | 193.00 | 609,300 | 0 |
| 13-Mar-2026 | 200.00 | 200.00 | 194.00 | 200.00 | 124,600 | 0 |
| 12-Mar-2026 | 206.00 | 224.00 | 199.00 | 200.00 | 1,164,600 | 0 |
| 11-Mar-2026 | 204.00 | 218.00 | 199.00 | 204.00 | 703,400 | 0 |
| 10-Mar-2026 | 190.00 | 200.00 | 190.00 | 196.00 | 285,800 | 0 |
| 09-Mar-2026 | 186.00 | 199.00 | 181.00 | 185.00 | 2,209,300 | 0 |
| 06-Mar-2026 | 212.00 | 212.00 | 185.00 | 189.00 | 4,036,900 | 0 |
| 05-Mar-2026 | 199.00 | 204.00 | 199.00 | 199.00 | 392,300 | 0 |
| 04-Mar-2026 | 199.00 | 204.00 | 192.00 | 196.00 | 1,126,500 | 0 |
| 03-Mar-2026 | 200.00 | 202.00 | 199.00 | 199.00 | 959,200 | 0 |
| 02-Mar-2026 | 216.00 | 220.00 | 196.00 | 197.00 | 5,141,600 | 0 |
| 27-Feb-2026 | 232.00 | 250.00 | 220.00 | 230.00 | 2,393,000 | 0 |
| 26-Feb-2026 | 244.00 | 262.00 | 224.00 | 232.00 | 3,858,400 | 0 |
| 25-Feb-2026 | 234.00 | 248.00 | 224.00 | 242.00 | 2,704,100 | 0 |
| 24-Feb-2026 | 254.00 | 258.00 | 232.00 | 232.00 | 1,828,500 | 0 |
| 23-Feb-2026 | 260.00 | 260.00 | 248.00 | 248.00 | 1,129,800 | 0 |
| 20-Feb-2026 | 242.00 | 276.00 | 242.00 | 250.00 | 13,634,100 | 0 |
| 19-Feb-2026 | 240.00 | 258.00 | 232.00 | 242.00 | 2,469,100 | 0 |
| 18-Feb-2026 | 232.00 | 244.00 | 224.00 | 240.00 | 1,436,100 | 0 |
| 13-Feb-2026 | 216.00 | 250.00 | 214.00 | 230.00 | 2,302,700 | 0 |
| 12-Feb-2026 | 228.00 | 228.00 | 220.00 | 222.00 | 157,600 | 0 |
| 11-Feb-2026 | 218.00 | 228.00 | 216.00 | 228.00 | 2,478,200 | 0 |
| 10-Feb-2026 | 218.00 | 222.00 | 210.00 | 216.00 | 1,270,400 | 0 |
| 09-Feb-2026 | 210.00 | 218.00 | 202.00 | 218.00 | 1,412,100 | 0 |
| 06-Feb-2026 | 220.00 | 226.00 | 208.00 | 210.00 | 1,335,700 | 0 |
| 05-Feb-2026 | 230.00 | 244.00 | 212.00 | 224.00 | 8,996,200 | 0 |
| 04-Feb-2026 | 228.00 | 230.00 | 200.00 | 228.00 | 2,318,500 | 0 |
| 03-Feb-2026 | 214.00 | 230.00 | 200.00 | 230.00 | 951,800 | 0 |
| 02-Feb-2026 | 258.00 | 260.00 | 220.00 | 220.00 | 1,963,200 | 0 |
| 30-Jan-2026 | 230.00 | 276.00 | 228.00 | 258.00 | 7,999,900 | 0 |
| 29-Jan-2026 | 220.00 | 230.00 | 204.00 | 230.00 | 5,803,700 | 0 |
| 28-Jan-2026 | 272.00 | 276.00 | 240.00 | 240.00 | 4,490,100 | 0 |
| 27-Jan-2026 | 292.00 | 292.00 | 276.00 | 282.00 | 2,737,000 | 0 |
| 26-Jan-2026 | 294.00 | 304.00 | 286.00 | 292.00 | 1,323,100 | 0 |
| 23-Jan-2026 | 300.00 | 312.00 | 288.00 | 294.00 | 2,044,800 | 0 |
| 22-Jan-2026 | 312.00 | 330.00 | 300.00 | 302.00 | 11,444,900 | 0 |
| 21-Jan-2026 | 308.00 | 322.00 | 300.00 | 304.00 | 6,683,400 | 0 |
| 20-Jan-2026 | 300.00 | 300.00 | 278.00 | 286.00 | 7,270,400 | 0 |
| 19-Jan-2026 | 302.00 | 308.00 | 290.00 | 300.00 | 3,955,900 | 0 |
| 15-Jan-2026 | 298.00 | 326.00 | 288.00 | 304.00 | 7,122,100 | 0 |
| 14-Jan-2026 | 292.00 | 300.00 | 284.00 | 290.00 | 2,199,400 | 0 |
| 13-Jan-2026 | 302.00 | 310.00 | 292.00 | 294.00 | 2,944,100 | 0 |
| 12-Jan-2026 | 338.00 | 340.00 | 292.00 | 302.00 | 12,747,500 | 0 |
| 09-Jan-2026 | 334.00 | 348.00 | 310.00 | 326.00 | 8,521,200 | 0 |
| 08-Jan-2026 | 320.00 | 370.00 | 296.00 | 328.00 | 24,940,500 | 0 |
| 07-Jan-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 06-Jan-2026 | 290.00 | 344.00 | 282.00 | 320.00 | 29,380,600 | 0 |
| 05-Jan-2026 | 222.00 | 276.00 | 222.00 | 276.00 | 12,747,900 | 0 |
| 02-Jan-2026 | 212.00 | 228.00 | 200.00 | 222.00 | 5,649,800 | 0 |
| 30-Dec-2025 | 218.00 | 218.00 | 198.00 | 210.00 | 6,924,100 | 0 |
| 29-Dec-2025 | 196.00 | 240.00 | 184.00 | 220.00 | 36,105,500 | 0 |
| 24-Dec-2025 | 174.00 | 194.00 | 172.00 | 192.00 | 3,855,300 | 0 |
| 23-Dec-2025 | 185.00 | 185.00 | 175.00 | 177.00 | 1,585,400 | 0 |
| 22-Dec-2025 | 174.00 | 197.00 | 174.00 | 182.00 | 11,562,600 | 0 |
| 19-Dec-2025 | 176.00 | 180.00 | 171.00 | 174.00 | 1,054,100 | 0 |
| 18-Dec-2025 | 183.00 | 183.00 | 171.00 | 177.00 | 573,100 | 0 |
| 17-Dec-2025 | 179.00 | 184.00 | 179.00 | 179.00 | 543,200 | 0 |
| 16-Dec-2025 | 187.00 | 187.00 | 170.00 | 179.00 | 2,140,100 | 0 |
| 15-Dec-2025 | 194.00 | 195.00 | 186.00 | 187.00 | 5,270,900 | 0 |
| 12-Dec-2025 | 190.00 | 195.00 | 190.00 | 193.00 | 4,209,200 | 0 |