| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 218.00 | 218.00 | 200.00 | 204.00 | 454,100 | 0 |
| 15-May-2026 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 14-May-2026 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 13-May-2026 | 218.00 | 218.00 | 214.00 | 218.00 | 114,600 | 0 |
| 12-May-2026 | 220.00 | 220.00 | 212.00 | 218.00 | 342,200 | 0 |
| 11-May-2026 | 220.00 | 228.00 | 214.00 | 220.00 | 201,000 | 0 |
| 08-May-2026 | 228.00 | 228.00 | 216.00 | 216.00 | 198,500 | 0 |
| 07-May-2026 | 226.00 | 228.00 | 216.00 | 216.00 | 746,000 | 0 |
| 06-May-2026 | 220.00 | 236.00 | 214.00 | 224.00 | 628,100 | 0 |
| 05-May-2026 | 220.00 | 220.00 | 214.00 | 220.00 | 90,100 | 0 |
| 04-May-2026 | 220.00 | 230.00 | 218.00 | 220.00 | 219,900 | 0 |
| 30-Apr-2026 | 220.00 | 220.00 | 218.00 | 220.00 | 215,000 | 0 |
| 29-Apr-2026 | 220.00 | 220.00 | 216.00 | 218.00 | 107,300 | 0 |
| 28-Apr-2026 | 220.00 | 222.00 | 214.00 | 220.00 | 134,500 | 0 |
| 27-Apr-2026 | 226.00 | 226.00 | 218.00 | 220.00 | 54,600 | 0 |
| 24-Apr-2026 | 228.00 | 228.00 | 220.00 | 226.00 | 137,400 | 0 |
| 23-Apr-2026 | 224.00 | 224.00 | 220.00 | 224.00 | 291,100 | 0 |
| 22-Apr-2026 | 222.00 | 226.00 | 222.00 | 224.00 | 314,100 | 0 |
| 21-Apr-2026 | 228.00 | 228.00 | 220.00 | 222.00 | 391,200 | 0 |
| 20-Apr-2026 | 236.00 | 242.00 | 228.00 | 230.00 | 549,200 | 0 |
| 17-Apr-2026 | 236.00 | 238.00 | 226.00 | 230.00 | 92,500 | 0 |
| 16-Apr-2026 | 236.00 | 238.00 | 230.00 | 232.00 | 199,000 | 0 |
| 15-Apr-2026 | 230.00 | 236.00 | 230.00 | 230.00 | 469,300 | 0 |
| 14-Apr-2026 | 228.00 | 240.00 | 218.00 | 226.00 | 627,900 | 0 |
| 13-Apr-2026 | 208.00 | 220.00 | 208.00 | 218.00 | 8,287,700 | 0 |
| 10-Apr-2026 | 208.00 | 214.00 | 208.00 | 210.00 | 171,700 | 0 |
| 09-Apr-2026 | 214.00 | 214.00 | 202.00 | 208.00 | 116,600 | 0 |
| 08-Apr-2026 | 212.00 | 216.00 | 206.00 | 210.00 | 237,700 | 0 |
| 07-Apr-2026 | 202.00 | 220.00 | 200.00 | 210.00 | 275,200 | 0 |
| 06-Apr-2026 | 206.00 | 208.00 | 200.00 | 204.00 | 139,500 | 0 |
| 02-Apr-2026 | 200.00 | 220.00 | 197.00 | 206.00 | 261,400 | 0 |
| 01-Apr-2026 | 200.00 | 220.00 | 197.00 | 200.00 | 616,500 | 0 |
| 31-Mar-2026 | 199.00 | 199.00 | 194.00 | 195.00 | 28,600 | 0 |
| 30-Mar-2026 | 198.00 | 204.00 | 177.00 | 199.00 | 153,700 | 0 |
| 27-Mar-2026 | 206.00 | 206.00 | 193.00 | 198.00 | 104,900 | 0 |
| 26-Mar-2026 | 208.00 | 220.00 | 190.00 | 202.00 | 515,000 | 0 |
| 25-Mar-2026 | 183.00 | 206.00 | 181.00 | 204.00 | 258,500 | 0 |
| 17-Mar-2026 | 183.00 | 184.00 | 176.00 | 183.00 | 1,041,200 | 0 |
| 16-Mar-2026 | 196.00 | 196.00 | 176.00 | 183.00 | 812,400 | 0 |
| 13-Mar-2026 | 204.00 | 208.00 | 195.00 | 196.00 | 589,800 | 0 |
| 12-Mar-2026 | 204.00 | 206.00 | 200.00 | 200.00 | 245,200 | 0 |
| 11-Mar-2026 | 204.00 | 218.00 | 200.00 | 202.00 | 1,255,400 | 0 |
| 10-Mar-2026 | 224.00 | 228.00 | 197.00 | 198.00 | 2,786,900 | 0 |
| 09-Mar-2026 | 248.00 | 248.00 | 216.00 | 222.00 | 941,000 | 0 |
| 06-Mar-2026 | 260.00 | 268.00 | 240.00 | 250.00 | 650,600 | 0 |
| 05-Mar-2026 | 250.00 | 292.00 | 248.00 | 260.00 | 630,000 | 0 |
| 04-Mar-2026 | 262.00 | 268.00 | 244.00 | 250.00 | 496,300 | 0 |
| 03-Mar-2026 | 258.00 | 278.00 | 258.00 | 268.00 | 323,000 | 0 |
| 02-Mar-2026 | 280.00 | 280.00 | 244.00 | 258.00 | 1,285,800 | 0 |
| 27-Feb-2026 | 294.00 | 294.00 | 282.00 | 284.00 | 433,400 | 0 |
| 26-Feb-2026 | 294.00 | 298.00 | 290.00 | 294.00 | 337,800 | 0 |
| 25-Feb-2026 | 300.00 | 302.00 | 290.00 | 294.00 | 421,500 | 0 |
| 24-Feb-2026 | 306.00 | 310.00 | 300.00 | 302.00 | 604,500 | 0 |
| 23-Feb-2026 | 300.00 | 310.00 | 298.00 | 306.00 | 859,700 | 0 |
| 20-Feb-2026 | 300.00 | 306.00 | 296.00 | 300.00 | 295,400 | 0 |
| 19-Feb-2026 | 306.00 | 306.00 | 294.00 | 300.00 | 817,300 | 0 |
| 18-Feb-2026 | 304.00 | 308.00 | 302.00 | 306.00 | 169,800 | 0 |
| 13-Feb-2026 | 306.00 | 308.00 | 300.00 | 306.00 | 149,600 | 0 |
| 12-Feb-2026 | 300.00 | 310.00 | 298.00 | 308.00 | 429,800 | 0 |
| 11-Feb-2026 | 300.00 | 306.00 | 290.00 | 306.00 | 572,400 | 0 |
| 10-Feb-2026 | 292.00 | 334.00 | 290.00 | 300.00 | 3,938,800 | 0 |
| 09-Feb-2026 | 286.00 | 302.00 | 286.00 | 290.00 | 188,900 | 0 |
| 06-Feb-2026 | 294.00 | 294.00 | 286.00 | 288.00 | 215,700 | 0 |
| 05-Feb-2026 | 292.00 | 298.00 | 282.00 | 294.00 | 211,800 | 0 |
| 04-Feb-2026 | 286.00 | 304.00 | 280.00 | 290.00 | 397,600 | 0 |
| 03-Feb-2026 | 264.00 | 296.00 | 260.00 | 288.00 | 813,100 | 0 |
| 02-Feb-2026 | 302.00 | 302.00 | 258.00 | 264.00 | 1,542,000 | 0 |
| 30-Jan-2026 | 280.00 | 320.00 | 280.00 | 298.00 | 915,000 | 0 |
| 29-Jan-2026 | 302.00 | 302.00 | 264.00 | 278.00 | 2,567,900 | 0 |
| 28-Jan-2026 | 322.00 | 326.00 | 294.00 | 310.00 | 2,607,900 | 0 |
| 27-Jan-2026 | 330.00 | 330.00 | 322.00 | 328.00 | 1,507,000 | 0 |
| 26-Jan-2026 | 336.00 | 338.00 | 330.00 | 330.00 | 680,500 | 0 |
| 23-Jan-2026 | 344.00 | 344.00 | 330.00 | 334.00 | 1,167,800 | 0 |
| 22-Jan-2026 | 346.00 | 352.00 | 336.00 | 342.00 | 1,025,600 | 0 |
| 21-Jan-2026 | 352.00 | 354.00 | 344.00 | 344.00 | 812,400 | 0 |
| 20-Jan-2026 | 350.00 | 356.00 | 348.00 | 352.00 | 957,200 | 0 |
| 19-Jan-2026 | 348.00 | 354.00 | 346.00 | 348.00 | 911,500 | 0 |
| 15-Jan-2026 | 352.00 | 352.00 | 344.00 | 348.00 | 1,177,600 | 0 |
| 14-Jan-2026 | 354.00 | 358.00 | 346.00 | 354.00 | 1,269,600 | 0 |
| 13-Jan-2026 | 358.00 | 364.00 | 352.00 | 354.00 | 715,700 | 0 |
| 12-Jan-2026 | 364.00 | 364.00 | 352.00 | 358.00 | 1,590,200 | 0 |
| 09-Jan-2026 | 366.00 | 368.00 | 348.00 | 364.00 | 1,753,400 | 0 |
| 08-Jan-2026 | 368.00 | 368.00 | 364.00 | 364.00 | 1,188,300 | 0 |
| 07-Jan-2026 | 372.00 | 372.00 | 364.00 | 366.00 | 1,584,400 | 0 |
| 06-Jan-2026 | 370.00 | 374.00 | 366.00 | 372.00 | 1,489,400 | 0 |
| 05-Jan-2026 | 378.00 | 378.00 | 368.00 | 374.00 | 1,306,900 | 0 |
| 02-Jan-2026 | 388.00 | 392.00 | 378.00 | 378.00 | 1,040,700 | 0 |
| 30-Dec-2025 | 374.00 | 388.00 | 364.00 | 380.00 | 1,725,500 | 0 |
| 29-Dec-2025 | 364.00 | 374.00 | 360.00 | 368.00 | 674,300 | 0 |
| 24-Dec-2025 | 364.00 | 378.00 | 358.00 | 364.00 | 1,408,400 | 0 |
| 23-Dec-2025 | 362.00 | 378.00 | 360.00 | 364.00 | 1,761,300 | 0 |
| 22-Dec-2025 | 372.00 | 372.00 | 356.00 | 362.00 | 3,116,400 | 0 |
| 19-Dec-2025 | 384.00 | 384.00 | 372.00 | 372.00 | 1,641,100 | 0 |
| 18-Dec-2025 | 388.00 | 388.00 | 372.00 | 384.00 | 1,843,600 | 0 |
| 17-Dec-2025 | 394.00 | 394.00 | 380.00 | 382.00 | 2,381,500 | 0 |
| 16-Dec-2025 | 400.00 | 400.00 | 380.00 | 394.00 | 5,016,500 | 0 |
| 15-Dec-2025 | 410.00 | 412.00 | 398.00 | 398.00 | 4,145,400 | 0 |
| 12-Dec-2025 | 408.00 | 412.00 | 394.00 | 408.00 | 10,000,500 | 0 |
| 11-Dec-2025 | 386.00 | 414.00 | 384.00 | 406.00 | 25,878,800 | 0 |
| 10-Dec-2025 | 370.00 | 386.00 | 368.00 | 386.00 | 3,616,300 | 0 |