| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 218.00 | 218.00 | 204.00 | 214.00 | 556,700 | 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 | 216.00 | 220.00 | 216.00 | 218.00 | 431,200 | 0 |
| 12-May-2026 | 230.00 | 230.00 | 210.00 | 218.00 | 1,174,400 | 0 |
| 11-May-2026 | 228.00 | 228.00 | 214.00 | 220.00 | 812,700 | 0 |
| 08-May-2026 | 220.00 | 232.00 | 218.00 | 226.00 | 1,692,900 | 0 |
| 07-May-2026 | 232.00 | 232.00 | 226.00 | 230.00 | 1,014,100 | 0 |
| 06-May-2026 | 230.00 | 232.00 | 226.00 | 232.00 | 361,000 | 0 |
| 05-May-2026 | 228.00 | 230.00 | 222.00 | 230.00 | 506,500 | 0 |
| 04-May-2026 | 234.00 | 234.00 | 226.00 | 228.00 | 531,500 | 0 |
| 30-Apr-2026 | 234.00 | 234.00 | 216.00 | 232.00 | 997,900 | 0 |
| 29-Apr-2026 | 234.00 | 240.00 | 228.00 | 232.00 | 574,200 | 0 |
| 28-Apr-2026 | 232.00 | 234.00 | 226.00 | 232.00 | 596,400 | 0 |
| 27-Apr-2026 | 232.00 | 234.00 | 228.00 | 234.00 | 458,500 | 0 |
| 24-Apr-2026 | 238.00 | 238.00 | 222.00 | 232.00 | 1,028,400 | 0 |
| 23-Apr-2026 | 238.00 | 238.00 | 232.00 | 234.00 | 1,437,000 | 0 |
| 22-Apr-2026 | 238.00 | 238.00 | 230.00 | 234.00 | 1,069,200 | 0 |
| 21-Apr-2026 | 236.00 | 238.00 | 230.00 | 236.00 | 1,455,600 | 0 |
| 20-Apr-2026 | 234.00 | 242.00 | 230.00 | 238.00 | 1,655,800 | 0 |
| 17-Apr-2026 | 232.00 | 238.00 | 230.00 | 234.00 | 915,300 | 0 |
| 16-Apr-2026 | 242.00 | 244.00 | 232.00 | 232.00 | 1,949,700 | 0 |
| 15-Apr-2026 | 244.00 | 244.00 | 232.00 | 240.00 | 1,181,200 | 0 |
| 14-Apr-2026 | 242.00 | 244.00 | 236.00 | 240.00 | 1,931,900 | 0 |
| 13-Apr-2026 | 238.00 | 248.00 | 232.00 | 242.00 | 646,500 | 0 |
| 10-Apr-2026 | 248.00 | 250.00 | 238.00 | 242.00 | 745,300 | 0 |
| 09-Apr-2026 | 238.00 | 250.00 | 236.00 | 246.00 | 702,200 | 0 |
| 08-Apr-2026 | 240.00 | 254.00 | 232.00 | 240.00 | 2,158,700 | 0 |
| 07-Apr-2026 | 232.00 | 240.00 | 232.00 | 232.00 | 206,400 | 0 |
| 06-Apr-2026 | 236.00 | 236.00 | 230.00 | 232.00 | 731,400 | 0 |
| 02-Apr-2026 | 230.00 | 238.00 | 224.00 | 230.00 | 992,000 | 0 |
| 01-Apr-2026 | 250.00 | 250.00 | 224.00 | 232.00 | 3,096,600 | 0 |
| 31-Mar-2026 | 256.00 | 256.00 | 240.00 | 248.00 | 402,500 | 0 |
| 30-Mar-2026 | 248.00 | 250.00 | 244.00 | 248.00 | 132,300 | 0 |
| 27-Mar-2026 | 256.00 | 256.00 | 246.00 | 248.00 | 473,500 | 0 |
| 26-Mar-2026 | 238.00 | 256.00 | 232.00 | 254.00 | 750,300 | 0 |
| 25-Mar-2026 | 234.00 | 244.00 | 230.00 | 240.00 | 2,896,600 | 0 |
| 17-Mar-2026 | 234.00 | 256.00 | 234.00 | 234.00 | 496,400 | 0 |
| 16-Mar-2026 | 244.00 | 246.00 | 230.00 | 236.00 | 1,468,900 | 0 |
| 13-Mar-2026 | 248.00 | 252.00 | 232.00 | 244.00 | 1,402,300 | 0 |
| 12-Mar-2026 | 256.00 | 256.00 | 234.00 | 248.00 | 757,900 | 0 |
| 11-Mar-2026 | 258.00 | 258.00 | 248.00 | 252.00 | 1,457,800 | 0 |
| 10-Mar-2026 | 252.00 | 256.00 | 246.00 | 252.00 | 1,215,400 | 0 |
| 09-Mar-2026 | 266.00 | 270.00 | 246.00 | 256.00 | 2,344,500 | 0 |
| 06-Mar-2026 | 264.00 | 266.00 | 256.00 | 266.00 | 1,243,600 | 0 |
| 05-Mar-2026 | 260.00 | 270.00 | 256.00 | 266.00 | 1,644,100 | 0 |
| 04-Mar-2026 | 280.00 | 280.00 | 250.00 | 260.00 | 5,506,900 | 0 |
| 03-Mar-2026 | 276.00 | 286.00 | 268.00 | 280.00 | 4,647,300 | 0 |
| 02-Mar-2026 | 274.00 | 308.00 | 258.00 | 276.00 | 7,085,400 | 0 |
| 27-Feb-2026 | 272.00 | 282.00 | 262.00 | 270.00 | 1,246,400 | 0 |
| 26-Feb-2026 | 280.00 | 288.00 | 258.00 | 274.00 | 3,585,900 | 0 |
| 25-Feb-2026 | 288.00 | 292.00 | 280.00 | 284.00 | 2,466,800 | 0 |
| 24-Feb-2026 | 304.00 | 306.00 | 284.00 | 286.00 | 4,373,800 | 0 |
| 23-Feb-2026 | 300.00 | 308.00 | 288.00 | 302.00 | 4,121,900 | 0 |
| 20-Feb-2026 | 296.00 | 308.00 | 290.00 | 296.00 | 4,373,200 | 0 |
| 19-Feb-2026 | 280.00 | 308.00 | 280.00 | 296.00 | 6,453,200 | 0 |
| 18-Feb-2026 | 280.00 | 284.00 | 274.00 | 280.00 | 837,800 | 0 |
| 13-Feb-2026 | 284.00 | 284.00 | 274.00 | 280.00 | 1,448,200 | 0 |
| 12-Feb-2026 | 278.00 | 284.00 | 272.00 | 284.00 | 1,495,000 | 0 |
| 11-Feb-2026 | 284.00 | 284.00 | 272.00 | 280.00 | 2,286,000 | 0 |
| 10-Feb-2026 | 274.00 | 280.00 | 270.00 | 280.00 | 1,058,400 | 0 |
| 09-Feb-2026 | 270.00 | 274.00 | 264.00 | 274.00 | 897,000 | 0 |
| 06-Feb-2026 | 264.00 | 278.00 | 264.00 | 266.00 | 1,039,000 | 0 |
| 05-Feb-2026 | 272.00 | 272.00 | 264.00 | 268.00 | 641,100 | 0 |
| 04-Feb-2026 | 280.00 | 280.00 | 262.00 | 270.00 | 1,958,500 | 0 |
| 03-Feb-2026 | 258.00 | 284.00 | 256.00 | 282.00 | 33,682,900 | 0 |
| 02-Feb-2026 | 268.00 | 268.00 | 248.00 | 258.00 | 1,089,500 | 0 |
| 30-Jan-2026 | 266.00 | 290.00 | 260.00 | 268.00 | 568,600 | 0 |
| 29-Jan-2026 | 278.00 | 278.00 | 236.00 | 266.00 | 5,975,000 | 0 |
| 28-Jan-2026 | 292.00 | 292.00 | 270.00 | 276.00 | 24,610,100 | 0 |
| 27-Jan-2026 | 280.00 | 300.00 | 272.00 | 300.00 | 2,474,600 | 0 |
| 26-Jan-2026 | 276.00 | 292.00 | 268.00 | 280.00 | 1,514,000 | 0 |
| 23-Jan-2026 | 286.00 | 286.00 | 268.00 | 274.00 | 2,543,200 | 0 |
| 22-Jan-2026 | 286.00 | 296.00 | 276.00 | 284.00 | 11,425,100 | 0 |
| 21-Jan-2026 | 294.00 | 298.00 | 278.00 | 286.00 | 1,367,600 | 0 |
| 20-Jan-2026 | 288.00 | 300.00 | 286.00 | 294.00 | 6,262,600 | 0 |
| 19-Jan-2026 | 288.00 | 290.00 | 276.00 | 286.00 | 2,273,000 | 0 |
| 15-Jan-2026 | 298.00 | 304.00 | 286.00 | 290.00 | 1,961,600 | 0 |
| 14-Jan-2026 | 292.00 | 300.00 | 292.00 | 294.00 | 866,200 | 0 |
| 13-Jan-2026 | 294.00 | 300.00 | 288.00 | 292.00 | 15,802,000 | 0 |
| 12-Jan-2026 | 316.00 | 318.00 | 290.00 | 292.00 | 5,206,900 | 0 |
| 09-Jan-2026 | 292.00 | 318.00 | 284.00 | 310.00 | 7,215,300 | 0 |
| 08-Jan-2026 | 340.00 | 350.00 | 300.00 | 300.00 | 8,374,800 | 0 |
| 07-Jan-2026 | 274.00 | 344.00 | 274.00 | 340.00 | 23,943,900 | 0 |
| 06-Jan-2026 | 282.00 | 288.00 | 270.00 | 276.00 | 2,082,800 | 0 |
| 05-Jan-2026 | 282.00 | 288.00 | 272.00 | 280.00 | 5,250,100 | 0 |
| 02-Jan-2026 | 270.00 | 288.00 | 260.00 | 272.00 | 2,487,200 | 0 |
| 30-Dec-2025 | 268.00 | 274.00 | 264.00 | 272.00 | 997,500 | 0 |
| 29-Dec-2025 | 270.00 | 272.00 | 264.00 | 266.00 | 1,071,800 | 0 |
| 24-Dec-2025 | 270.00 | 274.00 | 262.00 | 270.00 | 648,600 | 0 |
| 23-Dec-2025 | 272.00 | 280.00 | 262.00 | 270.00 | 920,900 | 0 |
| 22-Dec-2025 | 274.00 | 276.00 | 266.00 | 272.00 | 1,829,600 | 0 |
| 19-Dec-2025 | 280.00 | 282.00 | 268.00 | 272.00 | 1,345,400 | 0 |
| 18-Dec-2025 | 278.00 | 292.00 | 260.00 | 274.00 | 3,041,900 | 0 |
| 17-Dec-2025 | 264.00 | 274.00 | 256.00 | 272.00 | 890,100 | 0 |
| 16-Dec-2025 | 256.00 | 266.00 | 254.00 | 264.00 | 1,262,500 | 0 |
| 15-Dec-2025 | 264.00 | 264.00 | 252.00 | 262.00 | 1,191,700 | 0 |
| 12-Dec-2025 | 268.00 | 274.00 | 260.00 | 264.00 | 1,220,300 | 0 |
| 11-Dec-2025 | 270.00 | 280.00 | 262.00 | 270.00 | 3,043,200 | 0 |
| 10-Dec-2025 | 278.00 | 278.00 | 266.00 | 270.00 | 2,458,100 | 0 |