| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 158.00 | 166.00 | 150.00 | 160.00 | 131,200 | 0 |
| 15-May-2026 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 14-May-2026 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 13-May-2026 | 156.00 | 158.00 | 151.00 | 158.00 | 526,700 | 0 |
| 12-May-2026 | 161.00 | 162.00 | 148.00 | 154.00 | 128,900 | 0 |
| 11-May-2026 | 156.00 | 161.00 | 156.00 | 161.00 | 71,200 | 0 |
| 08-May-2026 | 162.00 | 162.00 | 156.00 | 160.00 | 118,800 | 0 |
| 07-May-2026 | 162.00 | 173.00 | 162.00 | 162.00 | 358,200 | 0 |
| 06-May-2026 | 162.00 | 163.00 | 155.00 | 162.00 | 342,200 | 0 |
| 05-May-2026 | 166.00 | 169.00 | 165.00 | 165.00 | 67,900 | 0 |
| 04-May-2026 | 166.00 | 167.00 | 165.00 | 166.00 | 7,700 | 0 |
| 30-Apr-2026 | 166.00 | 171.00 | 166.00 | 167.00 | 78,100 | 0 |
| 29-Apr-2026 | 170.00 | 170.00 | 169.00 | 169.00 | 85,500 | 0 |
| 28-Apr-2026 | 170.00 | 173.00 | 169.00 | 169.00 | 308,600 | 0 |
| 27-Apr-2026 | 169.00 | 174.00 | 165.00 | 170.00 | 456,800 | 0 |
| 24-Apr-2026 | 171.00 | 173.00 | 167.00 | 167.00 | 448,700 | 0 |
| 23-Apr-2026 | 169.00 | 173.00 | 167.00 | 173.00 | 931,500 | 0 |
| 22-Apr-2026 | 167.00 | 174.00 | 164.00 | 168.00 | 706,600 | 0 |
| 21-Apr-2026 | 163.00 | 167.00 | 161.00 | 166.00 | 101,800 | 0 |
| 20-Apr-2026 | 165.00 | 167.00 | 162.00 | 165.00 | 110,700 | 0 |
| 17-Apr-2026 | 171.00 | 171.00 | 160.00 | 165.00 | 69,000 | 0 |
| 16-Apr-2026 | 166.00 | 169.00 | 165.00 | 169.00 | 385,500 | 0 |
| 15-Apr-2026 | 168.00 | 172.00 | 164.00 | 165.00 | 80,300 | 0 |
| 14-Apr-2026 | 168.00 | 172.00 | 164.00 | 164.00 | 128,100 | 0 |
| 13-Apr-2026 | 166.00 | 167.00 | 164.00 | 164.00 | 7,000 | 0 |
| 10-Apr-2026 | 165.00 | 170.00 | 164.00 | 166.00 | 18,100 | 0 |
| 09-Apr-2026 | 158.00 | 170.00 | 158.00 | 163.00 | 75,700 | 0 |
| 08-Apr-2026 | 163.00 | 164.00 | 157.00 | 162.00 | 32,800 | 0 |
| 07-Apr-2026 | 161.00 | 171.00 | 160.00 | 163.00 | 279,600 | 0 |
| 06-Apr-2026 | 162.00 | 165.00 | 161.00 | 162.00 | 23,200 | 0 |
| 02-Apr-2026 | 165.00 | 165.00 | 158.00 | 160.00 | 94,200 | 0 |
| 01-Apr-2026 | 162.00 | 167.00 | 162.00 | 163.00 | 31,800 | 0 |
| 31-Mar-2026 | 165.00 | 165.00 | 158.00 | 163.00 | 22,000 | 0 |
| 30-Mar-2026 | 161.00 | 167.00 | 160.00 | 165.00 | 20,300 | 0 |
| 27-Mar-2026 | 159.00 | 162.00 | 157.00 | 161.00 | 9,400 | 0 |
| 26-Mar-2026 | 160.00 | 161.00 | 158.00 | 160.00 | 20,100 | 0 |
| 25-Mar-2026 | 146.00 | 164.00 | 146.00 | 160.00 | 30,700 | 0 |
| 17-Mar-2026 | 146.00 | 161.00 | 146.00 | 157.00 | 114,500 | 0 |
| 16-Mar-2026 | 150.00 | 166.00 | 141.00 | 155.00 | 154,400 | 0 |
| 13-Mar-2026 | 156.00 | 157.00 | 141.00 | 155.00 | 89,200 | 0 |
| 12-Mar-2026 | 159.00 | 166.00 | 158.00 | 158.00 | 29,100 | 0 |
| 11-Mar-2026 | 163.00 | 163.00 | 157.00 | 158.00 | 14,900 | 0 |
| 10-Mar-2026 | 158.00 | 169.00 | 157.00 | 162.00 | 66,800 | 0 |
| 09-Mar-2026 | 164.00 | 164.00 | 156.00 | 158.00 | 186,900 | 0 |
| 06-Mar-2026 | 170.00 | 170.00 | 160.00 | 164.00 | 1,712,100 | 0 |
| 05-Mar-2026 | 162.00 | 171.00 | 162.00 | 162.00 | 47,900 | 0 |
| 04-Mar-2026 | 169.00 | 176.00 | 160.00 | 162.00 | 955,800 | 0 |
| 03-Mar-2026 | 166.00 | 174.00 | 165.00 | 169.00 | 93,800 | 0 |
| 02-Mar-2026 | 170.00 | 170.00 | 164.00 | 166.00 | 576,300 | 0 |
| 27-Feb-2026 | 174.00 | 175.00 | 169.00 | 174.00 | 443,400 | 0 |
| 26-Feb-2026 | 174.00 | 177.00 | 173.00 | 173.00 | 255,200 | 0 |
| 25-Feb-2026 | 175.00 | 175.00 | 171.00 | 174.00 | 704,000 | 0 |
| 24-Feb-2026 | 174.00 | 176.00 | 171.00 | 172.00 | 58,300 | 0 |
| 23-Feb-2026 | 172.00 | 178.00 | 171.00 | 172.00 | 115,200 | 0 |
| 20-Feb-2026 | 173.00 | 175.00 | 171.00 | 172.00 | 224,500 | 0 |
| 19-Feb-2026 | 176.00 | 176.00 | 172.00 | 172.00 | 99,000 | 0 |
| 18-Feb-2026 | 172.00 | 179.00 | 172.00 | 175.00 | 133,300 | 0 |
| 13-Feb-2026 | 178.00 | 180.00 | 170.00 | 172.00 | 236,600 | 0 |
| 12-Feb-2026 | 176.00 | 177.00 | 174.00 | 174.00 | 49,000 | 0 |
| 11-Feb-2026 | 175.00 | 177.00 | 174.00 | 174.00 | 184,300 | 0 |
| 10-Feb-2026 | 175.00 | 175.00 | 172.00 | 173.00 | 393,500 | 0 |
| 09-Feb-2026 | 175.00 | 186.00 | 173.00 | 174.00 | 573,500 | 0 |
| 06-Feb-2026 | 178.00 | 178.00 | 168.00 | 174.00 | 698,800 | 0 |
| 05-Feb-2026 | 180.00 | 180.00 | 176.00 | 178.00 | 195,100 | 0 |
| 04-Feb-2026 | 180.00 | 190.00 | 178.00 | 180.00 | 984,200 | 0 |
| 03-Feb-2026 | 177.00 | 180.00 | 176.00 | 176.00 | 316,500 | 0 |
| 02-Feb-2026 | 178.00 | 178.00 | 170.00 | 174.00 | 1,014,800 | 0 |
| 30-Jan-2026 | 172.00 | 181.00 | 172.00 | 175.00 | 575,100 | 0 |
| 29-Jan-2026 | 171.00 | 175.00 | 165.00 | 172.00 | 728,100 | 0 |
| 28-Jan-2026 | 184.00 | 184.00 | 170.00 | 179.00 | 1,851,100 | 0 |
| 27-Jan-2026 | 185.00 | 185.00 | 180.00 | 184.00 | 492,600 | 0 |
| 26-Jan-2026 | 183.00 | 185.00 | 181.00 | 184.00 | 910,500 | 0 |
| 23-Jan-2026 | 192.00 | 192.00 | 178.00 | 179.00 | 2,610,700 | 0 |
| 22-Jan-2026 | 197.00 | 200.00 | 182.00 | 189.00 | 1,178,800 | 0 |
| 21-Jan-2026 | 199.00 | 206.00 | 190.00 | 197.00 | 2,024,400 | 0 |
| 20-Jan-2026 | 192.00 | 210.00 | 188.00 | 199.00 | 4,273,700 | 0 |
| 19-Jan-2026 | 186.00 | 191.00 | 186.00 | 191.00 | 975,900 | 0 |
| 15-Jan-2026 | 190.00 | 190.00 | 184.00 | 185.00 | 192,500 | 0 |
| 14-Jan-2026 | 188.00 | 191.00 | 184.00 | 189.00 | 1,677,300 | 0 |
| 13-Jan-2026 | 187.00 | 187.00 | 182.00 | 187.00 | 465,100 | 0 |
| 12-Jan-2026 | 184.00 | 189.00 | 181.00 | 184.00 | 948,400 | 0 |
| 09-Jan-2026 | 183.00 | 186.00 | 180.00 | 184.00 | 418,300 | 0 |
| 08-Jan-2026 | 193.00 | 193.00 | 181.00 | 183.00 | 2,220,800 | 0 |
| 07-Jan-2026 | 180.00 | 188.00 | 179.00 | 187.00 | 2,673,100 | 0 |
| 06-Jan-2026 | 180.00 | 180.00 | 177.00 | 180.00 | 311,100 | 0 |
| 05-Jan-2026 | 179.00 | 183.00 | 176.00 | 179.00 | 821,100 | 0 |
| 02-Jan-2026 | 180.00 | 181.00 | 177.00 | 177.00 | 444,300 | 0 |
| 30-Dec-2025 | 180.00 | 180.00 | 174.00 | 180.00 | 373,900 | 0 |
| 29-Dec-2025 | 180.00 | 182.00 | 175.00 | 177.00 | 346,100 | 0 |
| 24-Dec-2025 | 182.00 | 182.00 | 174.00 | 180.00 | 596,400 | 0 |
| 23-Dec-2025 | 177.00 | 182.00 | 177.00 | 182.00 | 187,700 | 0 |
| 22-Dec-2025 | 176.00 | 179.00 | 175.00 | 177.00 | 78,300 | 0 |
| 19-Dec-2025 | 178.00 | 180.00 | 175.00 | 176.00 | 337,900 | 0 |
| 18-Dec-2025 | 179.00 | 180.00 | 175.00 | 178.00 | 191,600 | 0 |
| 17-Dec-2025 | 179.00 | 183.00 | 175.00 | 179.00 | 806,800 | 0 |
| 16-Dec-2025 | 181.00 | 184.00 | 174.00 | 179.00 | 375,100 | 0 |
| 15-Dec-2025 | 180.00 | 180.00 | 175.00 | 176.00 | 711,000 | 0 |
| 12-Dec-2025 | 181.00 | 181.00 | 174.00 | 178.00 | 839,200 | 0 |
| 11-Dec-2025 | 186.00 | 186.00 | 176.00 | 181.00 | 1,801,500 | 0 |
| 10-Dec-2025 | 184.00 | 189.00 | 183.00 | 185.00 | 571,500 | 0 |