| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 193.00 | 194.00 | 188.00 | 191.00 | 1,638,400 | 0 |
| 15-May-2026 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 14-May-2026 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 13-May-2026 | 196.00 | 198.00 | 188.00 | 193.00 | 1,438,100 | 0 |
| 12-May-2026 | 194.00 | 197.00 | 192.00 | 194.00 | 420,500 | 0 |
| 11-May-2026 | 195.00 | 196.00 | 191.00 | 194.00 | 1,900,800 | 0 |
| 08-May-2026 | 195.00 | 198.00 | 193.00 | 195.00 | 1,038,500 | 0 |
| 07-May-2026 | 196.00 | 199.00 | 194.00 | 194.00 | 1,234,400 | 0 |
| 06-May-2026 | 198.00 | 202.00 | 190.00 | 195.00 | 2,803,300 | 0 |
| 05-May-2026 | 214.00 | 216.00 | 197.00 | 197.00 | 4,834,900 | 0 |
| 04-May-2026 | 210.00 | 216.00 | 204.00 | 214.00 | 2,246,400 | 0 |
| 30-Apr-2026 | 218.00 | 218.00 | 206.00 | 210.00 | 2,142,500 | 0 |
| 29-Apr-2026 | 216.00 | 220.00 | 214.00 | 216.00 | 720,900 | 0 |
| 28-Apr-2026 | 218.00 | 218.00 | 212.00 | 216.00 | 1,488,100 | 0 |
| 27-Apr-2026 | 218.00 | 222.00 | 214.00 | 218.00 | 1,632,300 | 0 |
| 24-Apr-2026 | 224.00 | 232.00 | 216.00 | 218.00 | 4,121,000 | 0 |
| 23-Apr-2026 | 228.00 | 228.00 | 222.00 | 226.00 | 1,847,800 | 0 |
| 22-Apr-2026 | 226.00 | 230.00 | 222.00 | 226.00 | 2,009,900 | 0 |
| 21-Apr-2026 | 230.00 | 230.00 | 216.00 | 222.00 | 3,533,100 | 0 |
| 20-Apr-2026 | 206.00 | 234.00 | 206.00 | 226.00 | 13,273,600 | 0 |
| 17-Apr-2026 | 202.00 | 206.00 | 202.00 | 206.00 | 595,400 | 0 |
| 16-Apr-2026 | 202.00 | 206.00 | 202.00 | 202.00 | 388,700 | 0 |
| 15-Apr-2026 | 206.00 | 210.00 | 200.00 | 202.00 | 657,400 | 0 |
| 14-Apr-2026 | 198.00 | 208.00 | 198.00 | 204.00 | 1,887,500 | 0 |
| 13-Apr-2026 | 198.00 | 199.00 | 196.00 | 198.00 | 182,200 | 0 |
| 10-Apr-2026 | 198.00 | 200.00 | 197.00 | 198.00 | 598,400 | 0 |
| 09-Apr-2026 | 198.00 | 199.00 | 197.00 | 198.00 | 656,800 | 0 |
| 08-Apr-2026 | 196.00 | 202.00 | 196.00 | 198.00 | 806,600 | 0 |
| 07-Apr-2026 | 195.00 | 202.00 | 192.00 | 196.00 | 748,600 | 0 |
| 06-Apr-2026 | 196.00 | 196.00 | 193.00 | 195.00 | 145,700 | 0 |
| 02-Apr-2026 | 196.00 | 199.00 | 195.00 | 196.00 | 155,100 | 0 |
| 01-Apr-2026 | 195.00 | 198.00 | 194.00 | 196.00 | 216,200 | 0 |
| 31-Mar-2026 | 194.00 | 202.00 | 192.00 | 192.00 | 592,600 | 0 |
| 30-Mar-2026 | 195.00 | 195.00 | 190.00 | 194.00 | 369,700 | 0 |
| 27-Mar-2026 | 194.00 | 196.00 | 193.00 | 195.00 | 147,300 | 0 |
| 26-Mar-2026 | 195.00 | 200.00 | 192.00 | 195.00 | 318,500 | 0 |
| 25-Mar-2026 | 195.00 | 195.00 | 188.00 | 195.00 | 165,600 | 0 |
| 17-Mar-2026 | 193.00 | 196.00 | 188.00 | 195.00 | 141,300 | 0 |
| 16-Mar-2026 | 196.00 | 196.00 | 191.00 | 193.00 | 107,900 | 0 |
| 13-Mar-2026 | 199.00 | 199.00 | 192.00 | 197.00 | 203,600 | 0 |
| 12-Mar-2026 | 196.00 | 202.00 | 195.00 | 197.00 | 391,200 | 0 |
| 11-Mar-2026 | 197.00 | 200.00 | 196.00 | 196.00 | 178,100 | 0 |
| 10-Mar-2026 | 197.00 | 199.00 | 192.00 | 197.00 | 232,100 | 0 |
| 09-Mar-2026 | 188.00 | 206.00 | 182.00 | 198.00 | 1,737,900 | 0 |
| 06-Mar-2026 | 200.00 | 200.00 | 194.00 | 196.00 | 391,500 | 0 |
| 05-Mar-2026 | 200.00 | 204.00 | 193.00 | 200.00 | 328,500 | 0 |
| 04-Mar-2026 | 204.00 | 204.00 | 187.00 | 200.00 | 2,395,200 | 0 |
| 03-Mar-2026 | 204.00 | 208.00 | 200.00 | 206.00 | 937,900 | 0 |
| 02-Mar-2026 | 206.00 | 210.00 | 200.00 | 206.00 | 1,216,800 | 0 |
| 27-Feb-2026 | 214.00 | 220.00 | 202.00 | 214.00 | 333,600 | 0 |
| 26-Feb-2026 | 212.00 | 216.00 | 210.00 | 214.00 | 486,300 | 0 |
| 25-Feb-2026 | 218.00 | 222.00 | 212.00 | 212.00 | 1,437,200 | 0 |
| 24-Feb-2026 | 216.00 | 218.00 | 210.00 | 216.00 | 463,000 | 0 |
| 23-Feb-2026 | 216.00 | 216.00 | 212.00 | 216.00 | 265,300 | 0 |
| 20-Feb-2026 | 222.00 | 222.00 | 208.00 | 216.00 | 795,800 | 0 |
| 19-Feb-2026 | 220.00 | 222.00 | 216.00 | 222.00 | 1,106,100 | 0 |
| 18-Feb-2026 | 216.00 | 220.00 | 212.00 | 220.00 | 285,600 | 0 |
| 13-Feb-2026 | 210.00 | 214.00 | 206.00 | 214.00 | 520,800 | 0 |
| 12-Feb-2026 | 214.00 | 214.00 | 208.00 | 212.00 | 313,800 | 0 |
| 11-Feb-2026 | 210.00 | 214.00 | 210.00 | 212.00 | 455,500 | 0 |
| 10-Feb-2026 | 208.00 | 214.00 | 202.00 | 208.00 | 1,264,300 | 0 |
| 09-Feb-2026 | 206.00 | 208.00 | 200.00 | 206.00 | 498,000 | 0 |
| 06-Feb-2026 | 212.00 | 216.00 | 202.00 | 206.00 | 626,700 | 0 |
| 05-Feb-2026 | 208.00 | 210.00 | 206.00 | 210.00 | 1,318,800 | 0 |
| 04-Feb-2026 | 206.00 | 210.00 | 200.00 | 206.00 | 1,175,500 | 0 |
| 03-Feb-2026 | 202.00 | 210.00 | 199.00 | 208.00 | 671,500 | 0 |
| 02-Feb-2026 | 210.00 | 210.00 | 196.00 | 204.00 | 1,264,400 | 0 |
| 30-Jan-2026 | 210.00 | 214.00 | 208.00 | 210.00 | 1,056,700 | 0 |
| 29-Jan-2026 | 214.00 | 214.00 | 182.00 | 210.00 | 4,272,900 | 0 |
| 28-Jan-2026 | 220.00 | 220.00 | 206.00 | 214.00 | 2,524,900 | 0 |
| 27-Jan-2026 | 220.00 | 226.00 | 218.00 | 222.00 | 745,000 | 0 |
| 26-Jan-2026 | 224.00 | 224.00 | 220.00 | 220.00 | 540,900 | 0 |
| 23-Jan-2026 | 224.00 | 224.00 | 222.00 | 222.00 | 329,600 | 0 |
| 22-Jan-2026 | 222.00 | 226.00 | 220.00 | 224.00 | 506,700 | 0 |
| 21-Jan-2026 | 226.00 | 228.00 | 220.00 | 222.00 | 1,282,200 | 0 |
| 20-Jan-2026 | 232.00 | 232.00 | 224.00 | 226.00 | 1,754,100 | 0 |
| 19-Jan-2026 | 234.00 | 234.00 | 216.00 | 230.00 | 3,451,500 | 0 |
| 15-Jan-2026 | 234.00 | 240.00 | 228.00 | 234.00 | 1,877,300 | 0 |
| 14-Jan-2026 | 242.00 | 250.00 | 228.00 | 234.00 | 4,916,300 | 0 |
| 13-Jan-2026 | 232.00 | 252.00 | 232.00 | 240.00 | 9,441,500 | 0 |
| 12-Jan-2026 | 230.00 | 234.00 | 226.00 | 232.00 | 3,660,200 | 0 |
| 09-Jan-2026 | 232.00 | 234.00 | 222.00 | 230.00 | 3,659,200 | 0 |
| 08-Jan-2026 | 236.00 | 238.00 | 230.00 | 232.00 | 3,119,300 | 0 |
| 07-Jan-2026 | 222.00 | 232.00 | 220.00 | 230.00 | 3,952,100 | 0 |
| 06-Jan-2026 | 216.00 | 222.00 | 214.00 | 220.00 | 3,338,700 | 0 |
| 05-Jan-2026 | 220.00 | 224.00 | 212.00 | 218.00 | 2,551,200 | 0 |
| 02-Jan-2026 | 216.00 | 220.00 | 214.00 | 218.00 | 1,418,500 | 0 |
| 30-Dec-2025 | 218.00 | 218.00 | 214.00 | 216.00 | 1,011,200 | 0 |
| 29-Dec-2025 | 218.00 | 220.00 | 214.00 | 216.00 | 900,800 | 0 |
| 24-Dec-2025 | 212.00 | 220.00 | 212.00 | 214.00 | 1,117,600 | 0 |
| 23-Dec-2025 | 218.00 | 222.00 | 212.00 | 212.00 | 2,591,800 | 0 |
| 22-Dec-2025 | 218.00 | 222.00 | 216.00 | 218.00 | 980,400 | 0 |
| 19-Dec-2025 | 218.00 | 222.00 | 216.00 | 218.00 | 560,200 | 0 |
| 18-Dec-2025 | 230.00 | 234.00 | 214.00 | 218.00 | 2,003,600 | 0 |
| 17-Dec-2025 | 220.00 | 232.00 | 218.00 | 228.00 | 1,942,600 | 0 |
| 16-Dec-2025 | 222.00 | 224.00 | 212.00 | 220.00 | 1,694,800 | 0 |
| 15-Dec-2025 | 220.00 | 224.00 | 218.00 | 222.00 | 957,400 | 0 |
| 12-Dec-2025 | 218.00 | 224.00 | 210.00 | 220.00 | 4,616,900 | 0 |
| 11-Dec-2025 | 220.00 | 222.00 | 214.00 | 220.00 | 2,285,500 | 0 |
| 10-Dec-2025 | 226.00 | 226.00 | 218.00 | 224.00 | 2,442,300 | 0 |