| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 270.00 | 290.00 | 266.00 | 286.00 | 225,500 | 0 |
| 15-May-2026 | 270.00 | 270.00 | 270.00 | 270.00 | 0 | 0 |
| 14-May-2026 | 270.00 | 270.00 | 270.00 | 270.00 | 0 | 0 |
| 13-May-2026 | 278.00 | 278.00 | 270.00 | 270.00 | 286,600 | 0 |
| 12-May-2026 | 288.00 | 300.00 | 278.00 | 280.00 | 455,100 | 0 |
| 11-May-2026 | 288.00 | 320.00 | 280.00 | 294.00 | 493,000 | 0 |
| 08-May-2026 | 296.00 | 302.00 | 280.00 | 286.00 | 3,367,000 | 0 |
| 07-May-2026 | 270.00 | 320.00 | 260.00 | 320.00 | 8,383,900 | 0 |
| 06-May-2026 | 266.00 | 280.00 | 256.00 | 256.00 | 307,300 | 0 |
| 05-May-2026 | 258.00 | 268.00 | 256.00 | 266.00 | 235,400 | 0 |
| 04-May-2026 | 258.00 | 276.00 | 254.00 | 262.00 | 481,200 | 0 |
| 30-Apr-2026 | 270.00 | 290.00 | 256.00 | 258.00 | 1,054,800 | 0 |
| 29-Apr-2026 | 276.00 | 278.00 | 260.00 | 266.00 | 609,100 | 0 |
| 28-Apr-2026 | 282.00 | 288.00 | 270.00 | 278.00 | 733,900 | 0 |
| 27-Apr-2026 | 326.00 | 334.00 | 278.00 | 286.00 | 2,092,800 | 0 |
| 24-Apr-2026 | 292.00 | 358.00 | 292.00 | 302.00 | 6,859,500 | 0 |
| 23-Apr-2026 | 330.00 | 330.00 | 288.00 | 288.00 | 2,196,000 | 0 |
| 22-Apr-2026 | 292.00 | 362.00 | 260.00 | 326.00 | 7,365,200 | 0 |
| 21-Apr-2026 | 242.00 | 296.00 | 242.00 | 290.00 | 9,242,600 | 0 |
| 20-Apr-2026 | 258.00 | 258.00 | 232.00 | 238.00 | 2,851,300 | 0 |
| 17-Apr-2026 | 300.00 | 300.00 | 254.00 | 262.00 | 3,670,700 | 0 |
| 16-Apr-2026 | 272.00 | 322.00 | 234.00 | 298.00 | 16,760,900 | 0 |
| 15-Apr-2026 | 216.00 | 270.00 | 216.00 | 268.00 | 11,475,800 | 0 |
| 14-Apr-2026 | 214.00 | 220.00 | 214.00 | 216.00 | 69,600 | 0 |
| 13-Apr-2026 | 214.00 | 214.00 | 210.00 | 214.00 | 66,100 | 0 |
| 10-Apr-2026 | 216.00 | 216.00 | 206.00 | 212.00 | 128,300 | 0 |
| 09-Apr-2026 | 218.00 | 218.00 | 210.00 | 214.00 | 9,800 | 0 |
| 08-Apr-2026 | 204.00 | 220.00 | 204.00 | 216.00 | 217,500 | 0 |
| 07-Apr-2026 | 220.00 | 220.00 | 210.00 | 210.00 | 7,700 | 0 |
| 06-Apr-2026 | 214.00 | 216.00 | 206.00 | 216.00 | 5,500 | 0 |
| 02-Apr-2026 | 216.00 | 216.00 | 212.00 | 216.00 | 14,000 | 0 |
| 01-Apr-2026 | 216.00 | 218.00 | 214.00 | 216.00 | 10,900 | 0 |
| 31-Mar-2026 | 216.00 | 216.00 | 212.00 | 216.00 | 5,100 | 0 |
| 30-Mar-2026 | 214.00 | 220.00 | 208.00 | 216.00 | 211,400 | 0 |
| 27-Mar-2026 | 214.00 | 230.00 | 212.00 | 214.00 | 183,500 | 0 |
| 26-Mar-2026 | 214.00 | 218.00 | 210.00 | 212.00 | 96,500 | 0 |
| 25-Mar-2026 | 220.00 | 220.00 | 210.00 | 214.00 | 40,600 | 0 |
| 17-Mar-2026 | 210.00 | 220.00 | 206.00 | 220.00 | 72,900 | 0 |
| 16-Mar-2026 | 210.00 | 220.00 | 202.00 | 210.00 | 56,100 | 0 |
| 13-Mar-2026 | 212.00 | 228.00 | 202.00 | 210.00 | 311,200 | 0 |
| 12-Mar-2026 | 216.00 | 216.00 | 210.00 | 212.00 | 46,100 | 0 |
| 11-Mar-2026 | 218.00 | 220.00 | 212.00 | 212.00 | 12,500 | 0 |
| 10-Mar-2026 | 214.00 | 222.00 | 212.00 | 218.00 | 20,100 | 0 |
| 09-Mar-2026 | 220.00 | 222.00 | 208.00 | 210.00 | 118,600 | 0 |
| 06-Mar-2026 | 236.00 | 236.00 | 218.00 | 220.00 | 30,100 | 0 |
| 05-Mar-2026 | 216.00 | 234.00 | 212.00 | 226.00 | 260,300 | 0 |
| 04-Mar-2026 | 238.00 | 238.00 | 208.00 | 216.00 | 539,000 | 0 |
| 03-Mar-2026 | 242.00 | 242.00 | 236.00 | 238.00 | 72,400 | 0 |
| 02-Mar-2026 | 244.00 | 248.00 | 236.00 | 242.00 | 167,600 | 0 |
| 27-Feb-2026 | 238.00 | 250.00 | 238.00 | 248.00 | 118,000 | 0 |
| 26-Feb-2026 | 248.00 | 252.00 | 240.00 | 242.00 | 108,200 | 0 |
| 25-Feb-2026 | 254.00 | 254.00 | 244.00 | 244.00 | 78,500 | 0 |
| 24-Feb-2026 | 256.00 | 256.00 | 250.00 | 250.00 | 59,200 | 0 |
| 23-Feb-2026 | 252.00 | 256.00 | 250.00 | 256.00 | 119,700 | 0 |
| 20-Feb-2026 | 256.00 | 256.00 | 238.00 | 252.00 | 186,500 | 0 |
| 19-Feb-2026 | 252.00 | 254.00 | 250.00 | 254.00 | 184,200 | 0 |
| 18-Feb-2026 | 250.00 | 254.00 | 244.00 | 252.00 | 475,700 | 0 |
| 13-Feb-2026 | 250.00 | 250.00 | 246.00 | 248.00 | 49,200 | 0 |
| 12-Feb-2026 | 248.00 | 250.00 | 238.00 | 250.00 | 31,100 | 0 |
| 11-Feb-2026 | 246.00 | 250.00 | 246.00 | 248.00 | 58,200 | 0 |
| 10-Feb-2026 | 240.00 | 248.00 | 240.00 | 246.00 | 123,000 | 0 |
| 09-Feb-2026 | 244.00 | 250.00 | 236.00 | 238.00 | 45,500 | 0 |
| 06-Feb-2026 | 246.00 | 246.00 | 240.00 | 240.00 | 56,300 | 0 |
| 05-Feb-2026 | 246.00 | 248.00 | 240.00 | 244.00 | 87,100 | 0 |
| 04-Feb-2026 | 242.00 | 248.00 | 232.00 | 246.00 | 199,200 | 0 |
| 03-Feb-2026 | 242.00 | 248.00 | 228.00 | 244.00 | 146,400 | 0 |
| 02-Feb-2026 | 236.00 | 256.00 | 234.00 | 242.00 | 274,800 | 0 |
| 30-Jan-2026 | 260.00 | 270.00 | 250.00 | 260.00 | 279,700 | 0 |
| 29-Jan-2026 | 228.00 | 266.00 | 208.00 | 258.00 | 1,468,100 | 0 |
| 28-Jan-2026 | 266.00 | 266.00 | 226.00 | 240.00 | 1,081,900 | 0 |
| 27-Jan-2026 | 270.00 | 270.00 | 260.00 | 264.00 | 295,300 | 0 |
| 26-Jan-2026 | 276.00 | 276.00 | 266.00 | 268.00 | 165,500 | 0 |
| 23-Jan-2026 | 274.00 | 274.00 | 266.00 | 270.00 | 182,900 | 0 |
| 22-Jan-2026 | 276.00 | 276.00 | 268.00 | 274.00 | 249,800 | 0 |
| 21-Jan-2026 | 274.00 | 276.00 | 270.00 | 270.00 | 259,000 | 0 |
| 20-Jan-2026 | 270.00 | 274.00 | 268.00 | 272.00 | 327,400 | 0 |
| 19-Jan-2026 | 268.00 | 272.00 | 264.00 | 268.00 | 650,300 | 0 |
| 15-Jan-2026 | 270.00 | 270.00 | 262.00 | 268.00 | 671,400 | 0 |
| 14-Jan-2026 | 268.00 | 274.00 | 266.00 | 270.00 | 171,100 | 0 |
| 13-Jan-2026 | 276.00 | 278.00 | 270.00 | 270.00 | 157,200 | 0 |
| 12-Jan-2026 | 274.00 | 276.00 | 268.00 | 274.00 | 364,200 | 0 |
| 09-Jan-2026 | 274.00 | 278.00 | 270.00 | 272.00 | 251,300 | 0 |
| 08-Jan-2026 | 272.00 | 276.00 | 268.00 | 272.00 | 563,600 | 0 |
| 07-Jan-2026 | 272.00 | 274.00 | 266.00 | 270.00 | 752,300 | 0 |
| 06-Jan-2026 | 264.00 | 274.00 | 262.00 | 270.00 | 711,500 | 0 |
| 05-Jan-2026 | 264.00 | 270.00 | 262.00 | 264.00 | 1,011,000 | 0 |
| 02-Jan-2026 | 262.00 | 266.00 | 260.00 | 264.00 | 344,800 | 0 |
| 30-Dec-2025 | 272.00 | 276.00 | 252.00 | 260.00 | 1,687,400 | 0 |
| 29-Dec-2025 | 272.00 | 272.00 | 266.00 | 270.00 | 167,700 | 0 |
| 24-Dec-2025 | 270.00 | 270.00 | 264.00 | 268.00 | 543,200 | 0 |
| 23-Dec-2025 | 276.00 | 276.00 | 268.00 | 268.00 | 710,900 | 0 |
| 22-Dec-2025 | 286.00 | 288.00 | 274.00 | 276.00 | 562,700 | 0 |
| 19-Dec-2025 | 288.00 | 288.00 | 272.00 | 286.00 | 504,600 | 0 |
| 18-Dec-2025 | 288.00 | 288.00 | 272.00 | 276.00 | 898,300 | 0 |
| 17-Dec-2025 | 278.00 | 280.00 | 270.00 | 272.00 | 227,100 | 0 |
| 16-Dec-2025 | 274.00 | 282.00 | 268.00 | 274.00 | 924,100 | 0 |
| 15-Dec-2025 | 272.00 | 282.00 | 266.00 | 272.00 | 676,700 | 0 |
| 12-Dec-2025 | 282.00 | 286.00 | 268.00 | 278.00 | 1,276,100 | 0 |
| 11-Dec-2025 | 326.00 | 326.00 | 278.00 | 282.00 | 11,138,500 | 0 |
| 10-Dec-2025 | 270.00 | 326.00 | 264.00 | 326.00 | 21,913,300 | 0 |