| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 258.00 | 268.00 | 256.00 | 262.00 | 5,339,200 | 0 |
| 15-May-2026 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 14-May-2026 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 13-May-2026 | 268.00 | 284.00 | 258.00 | 274.00 | 12,484,900 | 0 |
| 12-May-2026 | 276.00 | 280.00 | 264.00 | 270.00 | 7,621,200 | 0 |
| 11-May-2026 | 272.00 | 284.00 | 266.00 | 276.00 | 9,257,900 | 0 |
| 08-May-2026 | 292.00 | 292.00 | 264.00 | 272.00 | 18,419,800 | 0 |
| 07-May-2026 | 302.00 | 306.00 | 286.00 | 292.00 | 13,416,000 | 0 |
| 06-May-2026 | 292.00 | 318.00 | 284.00 | 302.00 | 28,582,900 | 0 |
| 05-May-2026 | 292.00 | 296.00 | 286.00 | 292.00 | 5,032,100 | 0 |
| 04-May-2026 | 294.00 | 306.00 | 284.00 | 292.00 | 13,032,500 | 0 |
| 30-Apr-2026 | 288.00 | 308.00 | 276.00 | 294.00 | 36,621,100 | 0 |
| 29-Apr-2026 | 262.00 | 290.00 | 260.00 | 284.00 | 18,020,500 | 0 |
| 28-Apr-2026 | 262.00 | 264.00 | 256.00 | 262.00 | 2,667,100 | 0 |
| 27-Apr-2026 | 260.00 | 266.00 | 256.00 | 262.00 | 6,144,900 | 0 |
| 24-Apr-2026 | 264.00 | 268.00 | 252.00 | 260.00 | 5,190,900 | 0 |
| 23-Apr-2026 | 262.00 | 270.00 | 260.00 | 260.00 | 5,278,900 | 0 |
| 22-Apr-2026 | 256.00 | 264.00 | 256.00 | 262.00 | 7,543,000 | 0 |
| 21-Apr-2026 | 268.00 | 268.00 | 252.00 | 256.00 | 4,244,300 | 0 |
| 20-Apr-2026 | 270.00 | 272.00 | 260.00 | 268.00 | 3,849,900 | 0 |
| 17-Apr-2026 | 266.00 | 272.00 | 264.00 | 270.00 | 4,727,100 | 0 |
| 16-Apr-2026 | 262.00 | 268.00 | 256.00 | 266.00 | 5,168,900 | 0 |
| 15-Apr-2026 | 266.00 | 270.00 | 262.00 | 264.00 | 2,735,400 | 0 |
| 14-Apr-2026 | 260.00 | 274.00 | 260.00 | 266.00 | 9,627,200 | 0 |
| 13-Apr-2026 | 246.00 | 260.00 | 246.00 | 260.00 | 3,489,800 | 0 |
| 10-Apr-2026 | 250.00 | 256.00 | 246.00 | 250.00 | 3,569,700 | 0 |
| 09-Apr-2026 | 248.00 | 252.00 | 242.00 | 250.00 | 2,600,800 | 0 |
| 08-Apr-2026 | 244.00 | 250.00 | 242.00 | 246.00 | 3,648,200 | 0 |
| 07-Apr-2026 | 248.00 | 256.00 | 242.00 | 248.00 | 4,613,800 | 0 |
| 06-Apr-2026 | 250.00 | 250.00 | 242.00 | 248.00 | 3,138,800 | 0 |
| 02-Apr-2026 | 250.00 | 262.00 | 244.00 | 250.00 | 4,820,200 | 0 |
| 01-Apr-2026 | 268.00 | 268.00 | 240.00 | 250.00 | 17,536,200 | 0 |
| 31-Mar-2026 | 238.00 | 272.00 | 230.00 | 266.00 | 44,796,900 | 0 |
| 30-Mar-2026 | 222.00 | 222.00 | 216.00 | 218.00 | 2,523,300 | 0 |
| 27-Mar-2026 | 228.00 | 228.00 | 216.00 | 222.00 | 1,267,600 | 0 |
| 26-Mar-2026 | 216.00 | 224.00 | 216.00 | 222.00 | 1,204,900 | 0 |
| 25-Mar-2026 | 216.00 | 236.00 | 216.00 | 222.00 | 2,124,300 | 0 |
| 17-Mar-2026 | 206.00 | 222.00 | 206.00 | 214.00 | 3,352,500 | 0 |
| 16-Mar-2026 | 220.00 | 220.00 | 204.00 | 206.00 | 1,147,200 | 0 |
| 13-Mar-2026 | 228.00 | 230.00 | 218.00 | 218.00 | 1,231,000 | 0 |
| 12-Mar-2026 | 236.00 | 236.00 | 226.00 | 226.00 | 2,255,300 | 0 |
| 11-Mar-2026 | 228.00 | 238.00 | 228.00 | 234.00 | 1,239,000 | 0 |
| 10-Mar-2026 | 234.00 | 244.00 | 230.00 | 232.00 | 1,776,500 | 0 |
| 09-Mar-2026 | 250.00 | 250.00 | 218.00 | 232.00 | 3,025,800 | 0 |
| 06-Mar-2026 | 242.00 | 242.00 | 230.00 | 232.00 | 2,621,100 | 0 |
| 05-Mar-2026 | 250.00 | 250.00 | 240.00 | 240.00 | 828,800 | 0 |
| 04-Mar-2026 | 248.00 | 254.00 | 236.00 | 238.00 | 2,213,500 | 0 |
| 03-Mar-2026 | 248.00 | 256.00 | 246.00 | 248.00 | 1,298,900 | 0 |
| 02-Mar-2026 | 250.00 | 254.00 | 242.00 | 250.00 | 2,336,700 | 0 |
| 27-Feb-2026 | 252.00 | 262.00 | 244.00 | 256.00 | 689,000 | 0 |
| 26-Feb-2026 | 270.00 | 270.00 | 250.00 | 254.00 | 1,179,700 | 0 |
| 25-Feb-2026 | 260.00 | 270.00 | 256.00 | 260.00 | 1,180,900 | 0 |
| 24-Feb-2026 | 264.00 | 266.00 | 258.00 | 260.00 | 1,767,200 | 0 |
| 23-Feb-2026 | 264.00 | 268.00 | 260.00 | 264.00 | 854,400 | 0 |
| 20-Feb-2026 | 266.00 | 270.00 | 260.00 | 264.00 | 1,031,300 | 0 |
| 19-Feb-2026 | 278.00 | 278.00 | 262.00 | 268.00 | 2,230,600 | 0 |
| 18-Feb-2026 | 270.00 | 278.00 | 268.00 | 274.00 | 3,765,500 | 0 |
| 13-Feb-2026 | 264.00 | 274.00 | 260.00 | 266.00 | 1,891,400 | 0 |
| 12-Feb-2026 | 266.00 | 268.00 | 262.00 | 264.00 | 1,108,500 | 0 |
| 11-Feb-2026 | 260.00 | 270.00 | 256.00 | 264.00 | 2,198,200 | 0 |
| 10-Feb-2026 | 250.00 | 260.00 | 244.00 | 256.00 | 2,086,600 | 0 |
| 09-Feb-2026 | 240.00 | 252.00 | 240.00 | 250.00 | 1,464,300 | 0 |
| 06-Feb-2026 | 244.00 | 250.00 | 238.00 | 240.00 | 2,673,300 | 0 |
| 05-Feb-2026 | 258.00 | 262.00 | 240.00 | 244.00 | 2,806,900 | 0 |
| 04-Feb-2026 | 256.00 | 260.00 | 252.00 | 256.00 | 1,726,300 | 0 |
| 03-Feb-2026 | 250.00 | 266.00 | 234.00 | 258.00 | 3,662,400 | 0 |
| 02-Feb-2026 | 280.00 | 280.00 | 246.00 | 250.00 | 3,896,400 | 0 |
| 30-Jan-2026 | 270.00 | 290.00 | 270.00 | 280.00 | 2,016,900 | 0 |
| 29-Jan-2026 | 282.00 | 284.00 | 246.00 | 274.00 | 8,287,400 | 0 |
| 28-Jan-2026 | 310.00 | 312.00 | 286.00 | 288.00 | 7,891,100 | 0 |
| 27-Jan-2026 | 320.00 | 332.00 | 310.00 | 312.00 | 12,787,500 | 0 |
| 26-Jan-2026 | 326.00 | 326.00 | 306.00 | 312.00 | 2,059,700 | 0 |
| 23-Jan-2026 | 316.00 | 322.00 | 302.00 | 312.00 | 4,551,000 | 0 |
| 22-Jan-2026 | 332.00 | 332.00 | 282.00 | 316.00 | 8,662,700 | 0 |
| 21-Jan-2026 | 330.00 | 342.00 | 322.00 | 330.00 | 5,641,000 | 0 |
| 20-Jan-2026 | 334.00 | 346.00 | 330.00 | 330.00 | 7,287,600 | 0 |
| 19-Jan-2026 | 324.00 | 336.00 | 320.00 | 330.00 | 3,301,900 | 0 |
| 15-Jan-2026 | 328.00 | 330.00 | 320.00 | 322.00 | 2,553,500 | 0 |
| 14-Jan-2026 | 326.00 | 340.00 | 324.00 | 330.00 | 4,438,700 | 0 |
| 13-Jan-2026 | 344.00 | 344.00 | 320.00 | 326.00 | 7,741,400 | 0 |
| 12-Jan-2026 | 344.00 | 358.00 | 330.00 | 342.00 | 18,593,600 | 0 |
| 09-Jan-2026 | 316.00 | 358.00 | 308.00 | 340.00 | 32,713,200 | 0 |
| 08-Jan-2026 | 324.00 | 324.00 | 312.00 | 316.00 | 5,720,200 | 0 |
| 07-Jan-2026 | 308.00 | 322.00 | 308.00 | 320.00 | 5,781,600 | 0 |
| 06-Jan-2026 | 308.00 | 316.00 | 304.00 | 308.00 | 4,796,100 | 0 |
| 05-Jan-2026 | 304.00 | 308.00 | 298.00 | 306.00 | 2,274,600 | 0 |
| 02-Jan-2026 | 306.00 | 306.00 | 300.00 | 304.00 | 1,647,200 | 0 |
| 30-Dec-2025 | 308.00 | 308.00 | 302.00 | 306.00 | 2,111,100 | 0 |
| 29-Dec-2025 | 304.00 | 308.00 | 300.00 | 308.00 | 1,349,300 | 0 |
| 24-Dec-2025 | 302.00 | 310.00 | 298.00 | 304.00 | 2,082,300 | 0 |
| 23-Dec-2025 | 306.00 | 308.00 | 300.00 | 302.00 | 1,428,800 | 0 |
| 22-Dec-2025 | 310.00 | 310.00 | 304.00 | 304.00 | 1,395,200 | 0 |
| 19-Dec-2025 | 316.00 | 316.00 | 306.00 | 308.00 | 745,500 | 0 |
| 18-Dec-2025 | 312.00 | 318.00 | 304.00 | 312.00 | 2,719,400 | 0 |
| 17-Dec-2025 | 320.00 | 326.00 | 310.00 | 310.00 | 4,117,400 | 0 |
| 16-Dec-2025 | 286.00 | 342.00 | 282.00 | 320.00 | 14,311,000 | 0 |
| 15-Dec-2025 | 300.00 | 302.00 | 282.00 | 290.00 | 5,266,400 | 0 |
| 12-Dec-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 3,622,900 | 0 |
| 11-Dec-2025 | 308.00 | 328.00 | 306.00 | 308.00 | 5,159,600 | 0 |
| 10-Dec-2025 | 316.00 | 318.00 | 304.00 | 308.00 | 4,427,600 | 0 |