| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 185.00 | 194.00 | 179.00 | 181.00 | 9,356,200 | 0 |
| 15-May-2026 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 0 |
| 14-May-2026 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 0 |
| 13-May-2026 | 191.00 | 191.00 | 183.00 | 187.00 | 3,988,000 | 0 |
| 12-May-2026 | 202.00 | 204.00 | 186.00 | 191.00 | 9,440,300 | 0 |
| 11-May-2026 | 195.00 | 222.00 | 188.00 | 199.00 | 69,057,300 | 0 |
| 08-May-2026 | 184.00 | 206.00 | 184.00 | 194.00 | 18,037,200 | 0 |
| 07-May-2026 | 185.00 | 185.00 | 182.00 | 185.00 | 2,775,600 | 0 |
| 06-May-2026 | 185.00 | 185.00 | 183.00 | 185.00 | 479,000 | 0 |
| 05-May-2026 | 184.00 | 185.00 | 182.00 | 185.00 | 452,400 | 0 |
| 04-May-2026 | 185.00 | 188.00 | 180.00 | 185.00 | 2,621,800 | 0 |
| 30-Apr-2026 | 187.00 | 187.00 | 180.00 | 185.00 | 4,234,600 | 0 |
| 29-Apr-2026 | 187.00 | 188.00 | 182.00 | 185.00 | 870,700 | 0 |
| 28-Apr-2026 | 187.00 | 188.00 | 183.00 | 185.00 | 718,500 | 0 |
| 27-Apr-2026 | 187.00 | 189.00 | 183.00 | 185.00 | 768,800 | 0 |
| 24-Apr-2026 | 189.00 | 189.00 | 180.00 | 185.00 | 1,818,600 | 0 |
| 23-Apr-2026 | 186.00 | 192.00 | 184.00 | 187.00 | 1,533,400 | 0 |
| 22-Apr-2026 | 187.00 | 187.00 | 184.00 | 186.00 | 902,000 | 0 |
| 21-Apr-2026 | 185.00 | 187.00 | 183.00 | 186.00 | 581,800 | 0 |
| 20-Apr-2026 | 184.00 | 188.00 | 183.00 | 184.00 | 900,400 | 0 |
| 17-Apr-2026 | 189.00 | 190.00 | 183.00 | 187.00 | 725,100 | 0 |
| 16-Apr-2026 | 184.00 | 195.00 | 183.00 | 183.00 | 736,400 | 0 |
| 15-Apr-2026 | 186.00 | 186.00 | 183.00 | 183.00 | 1,564,400 | 0 |
| 14-Apr-2026 | 187.00 | 187.00 | 184.00 | 185.00 | 398,100 | 0 |
| 13-Apr-2026 | 186.00 | 186.00 | 182.00 | 186.00 | 3,400,200 | 0 |
| 10-Apr-2026 | 183.00 | 186.00 | 183.00 | 185.00 | 416,400 | 0 |
| 09-Apr-2026 | 185.00 | 187.00 | 180.00 | 184.00 | 2,845,600 | 0 |
| 08-Apr-2026 | 184.00 | 185.00 | 180.00 | 185.00 | 1,170,600 | 0 |
| 07-Apr-2026 | 185.00 | 186.00 | 174.00 | 180.00 | 1,442,400 | 0 |
| 06-Apr-2026 | 188.00 | 193.00 | 182.00 | 185.00 | 2,704,900 | 0 |
| 02-Apr-2026 | 195.00 | 200.00 | 190.00 | 193.00 | 1,989,200 | 0 |
| 01-Apr-2026 | 189.00 | 196.00 | 188.00 | 196.00 | 3,990,100 | 0 |
| 31-Mar-2026 | 190.00 | 192.00 | 185.00 | 190.00 | 1,023,000 | 0 |
| 30-Mar-2026 | 189.00 | 193.00 | 188.00 | 190.00 | 630,400 | 0 |
| 27-Mar-2026 | 188.00 | 192.00 | 188.00 | 189.00 | 856,600 | 0 |
| 26-Mar-2026 | 187.00 | 189.00 | 183.00 | 188.00 | 2,759,400 | 0 |
| 25-Mar-2026 | 185.00 | 190.00 | 183.00 | 187.00 | 912,700 | 0 |
| 17-Mar-2026 | 185.00 | 187.00 | 183.00 | 186.00 | 458,800 | 0 |
| 16-Mar-2026 | 191.00 | 191.00 | 182.00 | 185.00 | 1,964,200 | 0 |
| 13-Mar-2026 | 187.00 | 194.00 | 187.00 | 189.00 | 1,264,700 | 0 |
| 12-Mar-2026 | 196.00 | 196.00 | 188.00 | 192.00 | 847,700 | 0 |
| 11-Mar-2026 | 188.00 | 195.00 | 184.00 | 192.00 | 1,774,200 | 0 |
| 10-Mar-2026 | 191.00 | 192.00 | 182.00 | 188.00 | 856,000 | 0 |
| 09-Mar-2026 | 190.00 | 195.00 | 170.00 | 186.00 | 3,012,800 | 0 |
| 06-Mar-2026 | 195.00 | 195.00 | 187.00 | 193.00 | 1,933,900 | 0 |
| 05-Mar-2026 | 188.00 | 200.00 | 184.00 | 193.00 | 5,575,300 | 0 |
| 04-Mar-2026 | 190.00 | 198.00 | 183.00 | 188.00 | 2,991,700 | 0 |
| 03-Mar-2026 | 190.00 | 190.00 | 182.00 | 187.00 | 2,227,400 | 0 |
| 02-Mar-2026 | 190.00 | 192.00 | 184.00 | 188.00 | 2,123,000 | 0 |
| 27-Feb-2026 | 193.00 | 195.00 | 187.00 | 193.00 | 1,930,900 | 0 |
| 26-Feb-2026 | 193.00 | 196.00 | 183.00 | 193.00 | 3,105,900 | 0 |
| 25-Feb-2026 | 193.00 | 198.00 | 191.00 | 194.00 | 4,876,800 | 0 |
| 24-Feb-2026 | 194.00 | 195.00 | 190.00 | 193.00 | 4,248,200 | 0 |
| 23-Feb-2026 | 193.00 | 194.00 | 190.00 | 194.00 | 2,028,400 | 0 |
| 20-Feb-2026 | 192.00 | 194.00 | 190.00 | 193.00 | 1,360,100 | 0 |
| 19-Feb-2026 | 191.00 | 195.00 | 188.00 | 191.00 | 2,265,600 | 0 |
| 18-Feb-2026 | 190.00 | 194.00 | 189.00 | 191.00 | 1,207,000 | 0 |
| 13-Feb-2026 | 192.00 | 195.00 | 189.00 | 190.00 | 2,599,600 | 0 |
| 12-Feb-2026 | 196.00 | 196.00 | 192.00 | 193.00 | 2,322,900 | 0 |
| 11-Feb-2026 | 199.00 | 199.00 | 191.00 | 195.00 | 2,429,600 | 0 |
| 10-Feb-2026 | 188.00 | 198.00 | 187.00 | 194.00 | 1,633,000 | 0 |
| 09-Feb-2026 | 189.00 | 189.00 | 185.00 | 188.00 | 1,580,800 | 0 |
| 06-Feb-2026 | 190.00 | 190.00 | 184.00 | 188.00 | 2,459,400 | 0 |
| 05-Feb-2026 | 185.00 | 190.00 | 185.00 | 190.00 | 1,712,900 | 0 |
| 04-Feb-2026 | 189.00 | 190.00 | 184.00 | 189.00 | 1,918,300 | 0 |
| 03-Feb-2026 | 190.00 | 190.00 | 180.00 | 190.00 | 3,801,200 | 0 |
| 02-Feb-2026 | 188.00 | 190.00 | 179.00 | 186.00 | 2,120,900 | 0 |
| 30-Jan-2026 | 188.00 | 190.00 | 184.00 | 188.00 | 3,183,300 | 0 |
| 29-Jan-2026 | 190.00 | 196.00 | 163.00 | 188.00 | 12,562,000 | 0 |
| 28-Jan-2026 | 195.00 | 196.00 | 182.00 | 191.00 | 19,331,600 | 0 |
| 27-Jan-2026 | 212.00 | 212.00 | 196.00 | 200.00 | 11,893,200 | 0 |
| 26-Jan-2026 | 212.00 | 214.00 | 204.00 | 208.00 | 14,612,900 | 0 |
| 23-Jan-2026 | 210.00 | 212.00 | 202.00 | 206.00 | 8,699,100 | 0 |
| 22-Jan-2026 | 200.00 | 208.00 | 199.00 | 204.00 | 11,056,400 | 0 |
| 21-Jan-2026 | 200.00 | 202.00 | 196.00 | 199.00 | 3,888,600 | 0 |
| 20-Jan-2026 | 204.00 | 206.00 | 199.00 | 204.00 | 3,629,700 | 0 |
| 19-Jan-2026 | 208.00 | 212.00 | 198.00 | 202.00 | 9,575,000 | 0 |
| 15-Jan-2026 | 208.00 | 208.00 | 198.00 | 202.00 | 9,882,300 | 0 |
| 14-Jan-2026 | 192.00 | 212.00 | 190.00 | 206.00 | 27,143,400 | 0 |
| 13-Jan-2026 | 195.00 | 196.00 | 186.00 | 192.00 | 6,263,300 | 0 |
| 12-Jan-2026 | 202.00 | 204.00 | 190.00 | 193.00 | 8,081,700 | 0 |
| 09-Jan-2026 | 200.00 | 206.00 | 198.00 | 202.00 | 7,151,500 | 0 |
| 08-Jan-2026 | 199.00 | 202.00 | 197.00 | 198.00 | 5,954,400 | 0 |
| 07-Jan-2026 | 198.00 | 204.00 | 193.00 | 197.00 | 3,839,600 | 0 |
| 06-Jan-2026 | 200.00 | 200.00 | 196.00 | 198.00 | 6,252,000 | 0 |
| 05-Jan-2026 | 192.00 | 200.00 | 190.00 | 200.00 | 8,055,800 | 0 |
| 02-Jan-2026 | 194.00 | 194.00 | 190.00 | 192.00 | 5,710,100 | 0 |
| 30-Dec-2025 | 192.00 | 192.00 | 189.00 | 190.00 | 4,969,400 | 0 |
| 29-Dec-2025 | 192.00 | 195.00 | 189.00 | 192.00 | 3,299,800 | 0 |
| 24-Dec-2025 | 193.00 | 195.00 | 188.00 | 192.00 | 5,125,100 | 0 |
| 23-Dec-2025 | 192.00 | 195.00 | 189.00 | 193.00 | 5,599,600 | 0 |
| 22-Dec-2025 | 194.00 | 197.00 | 183.00 | 192.00 | 7,018,900 | 0 |
| 19-Dec-2025 | 195.00 | 195.00 | 190.00 | 194.00 | 6,963,400 | 0 |
| 18-Dec-2025 | 199.00 | 202.00 | 186.00 | 193.00 | 23,742,300 | 0 |
| 17-Dec-2025 | 208.00 | 208.00 | 198.00 | 200.00 | 8,945,600 | 0 |
| 16-Dec-2025 | 200.00 | 216.00 | 199.00 | 202.00 | 16,018,700 | 0 |
| 15-Dec-2025 | 197.00 | 204.00 | 196.00 | 200.00 | 5,144,200 | 0 |
| 12-Dec-2025 | 196.00 | 202.00 | 195.00 | 197.00 | 4,690,900 | 0 |
| 11-Dec-2025 | 204.00 | 208.00 | 187.00 | 196.00 | 17,230,900 | 0 |
| 10-Dec-2025 | 218.00 | 218.00 | 200.00 | 204.00 | 14,418,000 | 0 |