| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 186.00 | 186.00 | 179.00 | 181.00 | 1,998,600 | 0 |
| 15-May-2026 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | 0 |
| 14-May-2026 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | 0 |
| 13-May-2026 | 185.00 | 187.00 | 183.00 | 186.00 | 693,500 | 0 |
| 12-May-2026 | 187.00 | 188.00 | 184.00 | 185.00 | 1,149,900 | 0 |
| 11-May-2026 | 188.00 | 189.00 | 185.00 | 187.00 | 1,372,400 | 0 |
| 08-May-2026 | 192.00 | 192.00 | 188.00 | 188.00 | 1,756,400 | 0 |
| 07-May-2026 | 189.00 | 191.00 | 189.00 | 191.00 | 917,300 | 0 |
| 06-May-2026 | 190.00 | 192.00 | 188.00 | 190.00 | 1,626,700 | 0 |
| 05-May-2026 | 192.00 | 193.00 | 187.00 | 189.00 | 2,599,000 | 0 |
| 04-May-2026 | 192.00 | 196.00 | 192.00 | 193.00 | 779,000 | 0 |
| 30-Apr-2026 | 198.00 | 198.00 | 191.00 | 192.00 | 2,480,600 | 0 |
| 29-Apr-2026 | 196.00 | 198.00 | 194.00 | 197.00 | 1,212,900 | 0 |
| 28-Apr-2026 | 196.00 | 197.00 | 194.00 | 195.00 | 742,000 | 0 |
| 27-Apr-2026 | 196.00 | 196.00 | 190.00 | 196.00 | 1,259,200 | 0 |
| 24-Apr-2026 | 199.00 | 199.00 | 194.00 | 194.00 | 1,437,600 | 0 |
| 23-Apr-2026 | 204.00 | 204.00 | 194.00 | 197.00 | 3,620,000 | 0 |
| 22-Apr-2026 | 204.00 | 204.00 | 199.00 | 202.00 | 1,421,400 | 0 |
| 21-Apr-2026 | 202.00 | 202.00 | 199.00 | 202.00 | 898,500 | 0 |
| 20-Apr-2026 | 202.00 | 204.00 | 199.00 | 199.00 | 2,033,600 | 0 |
| 17-Apr-2026 | 202.00 | 202.00 | 200.00 | 202.00 | 776,300 | 0 |
| 16-Apr-2026 | 199.00 | 202.00 | 198.00 | 202.00 | 2,231,600 | 0 |
| 15-Apr-2026 | 198.00 | 199.00 | 197.00 | 198.00 | 2,768,500 | 0 |
| 14-Apr-2026 | 199.00 | 199.00 | 196.00 | 198.00 | 1,516,700 | 0 |
| 13-Apr-2026 | 198.00 | 199.00 | 195.00 | 197.00 | 2,114,200 | 0 |
| 10-Apr-2026 | 200.00 | 200.00 | 196.00 | 198.00 | 1,217,200 | 0 |
| 09-Apr-2026 | 199.00 | 199.00 | 197.00 | 198.00 | 540,200 | 0 |
| 08-Apr-2026 | 196.00 | 199.00 | 195.00 | 199.00 | 1,795,000 | 0 |
| 07-Apr-2026 | 200.00 | 200.00 | 194.00 | 196.00 | 3,170,800 | 0 |
| 06-Apr-2026 | 200.00 | 200.00 | 199.00 | 200.00 | 573,200 | 0 |
| 02-Apr-2026 | 202.00 | 204.00 | 199.00 | 200.00 | 1,643,200 | 0 |
| 01-Apr-2026 | 202.00 | 204.00 | 200.00 | 202.00 | 2,884,500 | 0 |
| 31-Mar-2026 | 202.00 | 204.00 | 200.00 | 200.00 | 1,270,300 | 0 |
| 30-Mar-2026 | 200.00 | 204.00 | 199.00 | 202.00 | 2,540,600 | 0 |
| 27-Mar-2026 | 204.00 | 206.00 | 200.00 | 202.00 | 1,736,900 | 0 |
| 26-Mar-2026 | 210.00 | 210.00 | 202.00 | 202.00 | 5,792,400 | 0 |
| 25-Mar-2026 | 210.00 | 220.00 | 210.00 | 218.00 | 11,028,400 | 0 |
| 17-Mar-2026 | 208.00 | 212.00 | 204.00 | 210.00 | 2,541,200 | 0 |
| 16-Mar-2026 | 206.00 | 210.00 | 200.00 | 208.00 | 1,570,600 | 0 |
| 13-Mar-2026 | 210.00 | 210.00 | 206.00 | 208.00 | 1,366,300 | 0 |
| 12-Mar-2026 | 208.00 | 210.00 | 206.00 | 208.00 | 821,400 | 0 |
| 11-Mar-2026 | 208.00 | 210.00 | 206.00 | 208.00 | 938,200 | 0 |
| 10-Mar-2026 | 208.00 | 210.00 | 206.00 | 208.00 | 1,436,300 | 0 |
| 09-Mar-2026 | 212.00 | 212.00 | 198.00 | 208.00 | 3,882,000 | 0 |
| 06-Mar-2026 | 212.00 | 214.00 | 206.00 | 212.00 | 1,971,300 | 0 |
| 05-Mar-2026 | 208.00 | 214.00 | 206.00 | 212.00 | 1,190,400 | 0 |
| 04-Mar-2026 | 218.00 | 218.00 | 206.00 | 208.00 | 4,493,900 | 0 |
| 03-Mar-2026 | 212.00 | 218.00 | 212.00 | 218.00 | 2,265,900 | 0 |
| 02-Mar-2026 | 220.00 | 220.00 | 212.00 | 216.00 | 1,948,900 | 0 |
| 27-Feb-2026 | 216.00 | 218.00 | 214.00 | 216.00 | 1,200,900 | 0 |
| 26-Feb-2026 | 220.00 | 222.00 | 214.00 | 216.00 | 2,164,700 | 0 |
| 25-Feb-2026 | 218.00 | 222.00 | 218.00 | 220.00 | 1,611,900 | 0 |
| 24-Feb-2026 | 220.00 | 222.00 | 218.00 | 218.00 | 2,527,800 | 0 |
| 23-Feb-2026 | 218.00 | 220.00 | 218.00 | 220.00 | 2,811,400 | 0 |
| 20-Feb-2026 | 218.00 | 220.00 | 214.00 | 218.00 | 1,502,100 | 0 |
| 19-Feb-2026 | 218.00 | 220.00 | 216.00 | 218.00 | 2,496,200 | 0 |
| 18-Feb-2026 | 216.00 | 220.00 | 214.00 | 218.00 | 3,997,900 | 0 |
| 13-Feb-2026 | 220.00 | 220.00 | 214.00 | 216.00 | 3,311,000 | 0 |
| 12-Feb-2026 | 222.00 | 222.00 | 218.00 | 218.00 | 1,656,400 | 0 |
| 11-Feb-2026 | 220.00 | 222.00 | 212.00 | 220.00 | 3,389,000 | 0 |
| 10-Feb-2026 | 216.00 | 218.00 | 216.00 | 218.00 | 2,089,600 | 0 |
| 09-Feb-2026 | 218.00 | 222.00 | 216.00 | 216.00 | 2,250,700 | 0 |
| 06-Feb-2026 | 220.00 | 222.00 | 214.00 | 218.00 | 1,264,300 | 0 |
| 05-Feb-2026 | 220.00 | 224.00 | 220.00 | 222.00 | 1,170,000 | 0 |
| 04-Feb-2026 | 220.00 | 224.00 | 218.00 | 220.00 | 2,034,500 | 0 |
| 03-Feb-2026 | 212.00 | 222.00 | 210.00 | 220.00 | 2,842,500 | 0 |
| 02-Feb-2026 | 224.00 | 224.00 | 204.00 | 212.00 | 4,762,400 | 0 |
| 30-Jan-2026 | 218.00 | 226.00 | 218.00 | 224.00 | 3,116,600 | 0 |
| 29-Jan-2026 | 220.00 | 222.00 | 188.00 | 218.00 | 9,473,600 | 0 |
| 28-Jan-2026 | 244.00 | 248.00 | 208.00 | 220.00 | 21,347,000 | 0 |
| 27-Jan-2026 | 246.00 | 248.00 | 240.00 | 244.00 | 2,851,500 | 0 |
| 26-Jan-2026 | 244.00 | 252.00 | 244.00 | 246.00 | 3,853,400 | 0 |
| 23-Jan-2026 | 242.00 | 246.00 | 240.00 | 246.00 | 3,179,400 | 0 |
| 22-Jan-2026 | 248.00 | 248.00 | 242.00 | 242.00 | 3,001,200 | 0 |
| 21-Jan-2026 | 248.00 | 248.00 | 240.00 | 244.00 | 4,726,200 | 0 |
| 20-Jan-2026 | 250.00 | 250.00 | 246.00 | 246.00 | 2,425,900 | 0 |
| 19-Jan-2026 | 250.00 | 250.00 | 246.00 | 248.00 | 2,394,300 | 0 |
| 15-Jan-2026 | 256.00 | 256.00 | 250.00 | 250.00 | 1,750,200 | 0 |
| 14-Jan-2026 | 246.00 | 254.00 | 246.00 | 254.00 | 1,879,400 | 0 |
| 13-Jan-2026 | 252.00 | 256.00 | 246.00 | 246.00 | 3,956,100 | 0 |
| 12-Jan-2026 | 258.00 | 262.00 | 250.00 | 252.00 | 7,678,100 | 0 |
| 09-Jan-2026 | 258.00 | 264.00 | 256.00 | 256.00 | 3,529,400 | 0 |
| 08-Jan-2026 | 254.00 | 260.00 | 252.00 | 258.00 | 4,872,100 | 0 |
| 07-Jan-2026 | 266.00 | 266.00 | 250.00 | 254.00 | 12,591,400 | 0 |
| 06-Jan-2026 | 278.00 | 278.00 | 260.00 | 266.00 | 12,882,700 | 0 |
| 05-Jan-2026 | 274.00 | 276.00 | 262.00 | 274.00 | 26,831,300 | 0 |
| 02-Jan-2026 | 242.00 | 282.00 | 240.00 | 268.00 | 38,470,400 | 0 |
| 30-Dec-2025 | 240.00 | 244.00 | 234.00 | 242.00 | 5,288,100 | 0 |
| 29-Dec-2025 | 230.00 | 244.00 | 230.00 | 240.00 | 9,034,400 | 0 |
| 24-Dec-2025 | 232.00 | 234.00 | 224.00 | 228.00 | 6,103,000 | 0 |
| 23-Dec-2025 | 232.00 | 234.00 | 228.00 | 232.00 | 2,623,300 | 0 |
| 22-Dec-2025 | 240.00 | 240.00 | 228.00 | 230.00 | 6,251,900 | 0 |
| 19-Dec-2025 | 244.00 | 246.00 | 236.00 | 238.00 | 4,883,100 | 0 |
| 18-Dec-2025 | 244.00 | 256.00 | 236.00 | 242.00 | 19,784,700 | 0 |
| 17-Dec-2025 | 242.00 | 254.00 | 234.00 | 242.00 | 21,317,600 | 0 |
| 16-Dec-2025 | 228.00 | 236.00 | 224.00 | 230.00 | 8,260,200 | 0 |
| 15-Dec-2025 | 226.00 | 228.00 | 222.00 | 224.00 | 2,198,800 | 0 |
| 12-Dec-2025 | 226.00 | 230.00 | 222.00 | 222.00 | 4,212,100 | 0 |
| 11-Dec-2025 | 228.00 | 232.00 | 224.00 | 226.00 | 3,776,200 | 0 |
| 10-Dec-2025 | 224.00 | 230.00 | 222.00 | 224.00 | 5,847,300 | 0 |