| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 186.00 | 187.00 | 180.00 | 186.00 | 252,500 | 0 |
| 15-May-2026 | 185.00 | 185.00 | 185.00 | 185.00 | 0 | 0 |
| 14-May-2026 | 185.00 | 185.00 | 185.00 | 185.00 | 0 | 0 |
| 13-May-2026 | 182.00 | 185.00 | 180.00 | 185.00 | 243,200 | 0 |
| 12-May-2026 | 188.00 | 188.00 | 181.00 | 185.00 | 93,800 | 0 |
| 11-May-2026 | 178.00 | 188.00 | 178.00 | 188.00 | 226,600 | 0 |
| 08-May-2026 | 185.00 | 186.00 | 178.00 | 183.00 | 142,600 | 0 |
| 07-May-2026 | 182.00 | 185.00 | 176.00 | 185.00 | 432,000 | 0 |
| 06-May-2026 | 181.00 | 184.00 | 179.00 | 181.00 | 139,200 | 0 |
| 05-May-2026 | 186.00 | 188.00 | 180.00 | 186.00 | 140,100 | 0 |
| 04-May-2026 | 187.00 | 191.00 | 182.00 | 185.00 | 109,200 | 0 |
| 30-Apr-2026 | 186.00 | 187.00 | 181.00 | 186.00 | 257,600 | 0 |
| 29-Apr-2026 | 187.00 | 187.00 | 181.00 | 182.00 | 7,900 | 0 |
| 28-Apr-2026 | 186.00 | 187.00 | 181.00 | 187.00 | 31,500 | 0 |
| 27-Apr-2026 | 185.00 | 187.00 | 182.00 | 186.00 | 73,600 | 0 |
| 24-Apr-2026 | 185.00 | 185.00 | 180.00 | 185.00 | 407,700 | 0 |
| 23-Apr-2026 | 187.00 | 187.00 | 183.00 | 184.00 | 99,600 | 0 |
| 22-Apr-2026 | 187.00 | 187.00 | 183.00 | 184.00 | 19,400 | 0 |
| 21-Apr-2026 | 187.00 | 187.00 | 182.00 | 187.00 | 29,700 | 0 |
| 20-Apr-2026 | 186.00 | 190.00 | 181.00 | 187.00 | 210,500 | 0 |
| 17-Apr-2026 | 186.00 | 188.00 | 182.00 | 182.00 | 136,700 | 0 |
| 16-Apr-2026 | 181.00 | 189.00 | 181.00 | 187.00 | 115,400 | 0 |
| 15-Apr-2026 | 188.00 | 189.00 | 180.00 | 187.00 | 116,300 | 0 |
| 14-Apr-2026 | 189.00 | 190.00 | 174.00 | 188.00 | 171,300 | 0 |
| 13-Apr-2026 | 189.00 | 190.00 | 187.00 | 188.00 | 84,900 | 0 |
| 10-Apr-2026 | 188.00 | 190.00 | 187.00 | 188.00 | 65,700 | 0 |
| 09-Apr-2026 | 191.00 | 191.00 | 187.00 | 188.00 | 33,600 | 0 |
| 08-Apr-2026 | 189.00 | 190.00 | 187.00 | 190.00 | 11,400 | 0 |
| 07-Apr-2026 | 187.00 | 191.00 | 180.00 | 189.00 | 69,300 | 0 |
| 06-Apr-2026 | 184.00 | 187.00 | 184.00 | 187.00 | 144,700 | 0 |
| 02-Apr-2026 | 181.00 | 186.00 | 181.00 | 184.00 | 37,100 | 0 |
| 01-Apr-2026 | 180.00 | 183.00 | 176.00 | 181.00 | 90,500 | 0 |
| 31-Mar-2026 | 179.00 | 185.00 | 175.00 | 176.00 | 68,800 | 0 |
| 30-Mar-2026 | 184.00 | 185.00 | 175.00 | 180.00 | 54,600 | 0 |
| 27-Mar-2026 | 189.00 | 191.00 | 180.00 | 189.00 | 487,300 | 0 |
| 26-Mar-2026 | 189.00 | 189.00 | 183.00 | 186.00 | 47,300 | 0 |
| 25-Mar-2026 | 183.00 | 188.00 | 173.00 | 186.00 | 58,800 | 0 |
| 17-Mar-2026 | 189.00 | 190.00 | 180.00 | 183.00 | 63,700 | 0 |
| 16-Mar-2026 | 189.00 | 189.00 | 170.00 | 189.00 | 112,800 | 0 |
| 13-Mar-2026 | 183.00 | 192.00 | 175.00 | 189.00 | 424,700 | 0 |
| 12-Mar-2026 | 189.00 | 191.00 | 168.00 | 186.00 | 1,306,700 | 0 |
| 11-Mar-2026 | 188.00 | 191.00 | 187.00 | 189.00 | 48,000 | 0 |
| 10-Mar-2026 | 191.00 | 191.00 | 185.00 | 187.00 | 99,800 | 0 |
| 09-Mar-2026 | 182.00 | 186.00 | 178.00 | 182.00 | 104,200 | 0 |
| 06-Mar-2026 | 189.00 | 189.00 | 178.00 | 188.00 | 24,000 | 0 |
| 05-Mar-2026 | 189.00 | 189.00 | 180.00 | 189.00 | 66,700 | 0 |
| 04-Mar-2026 | 192.00 | 192.00 | 185.00 | 185.00 | 96,700 | 0 |
| 03-Mar-2026 | 189.00 | 192.00 | 169.00 | 192.00 | 428,900 | 0 |
| 02-Mar-2026 | 192.00 | 192.00 | 188.00 | 190.00 | 108,000 | 0 |
| 27-Feb-2026 | 191.00 | 195.00 | 190.00 | 192.00 | 49,600 | 0 |
| 26-Feb-2026 | 193.00 | 193.00 | 190.00 | 191.00 | 41,000 | 0 |
| 25-Feb-2026 | 191.00 | 198.00 | 191.00 | 193.00 | 281,500 | 0 |
| 24-Feb-2026 | 192.00 | 193.00 | 191.00 | 191.00 | 42,800 | 0 |
| 23-Feb-2026 | 194.00 | 194.00 | 189.00 | 192.00 | 183,600 | 0 |
| 20-Feb-2026 | 192.00 | 196.00 | 192.00 | 194.00 | 705,100 | 0 |
| 19-Feb-2026 | 191.00 | 194.00 | 188.00 | 194.00 | 157,000 | 0 |
| 18-Feb-2026 | 193.00 | 194.00 | 191.00 | 192.00 | 31,400 | 0 |
| 13-Feb-2026 | 194.00 | 194.00 | 192.00 | 194.00 | 41,100 | 0 |
| 12-Feb-2026 | 193.00 | 194.00 | 190.00 | 194.00 | 115,200 | 0 |
| 11-Feb-2026 | 191.00 | 194.00 | 190.00 | 193.00 | 154,000 | 0 |
| 10-Feb-2026 | 190.00 | 196.00 | 190.00 | 191.00 | 240,500 | 0 |
| 09-Feb-2026 | 193.00 | 194.00 | 190.00 | 192.00 | 113,600 | 0 |
| 06-Feb-2026 | 186.00 | 192.00 | 182.00 | 192.00 | 564,300 | 0 |
| 05-Feb-2026 | 190.00 | 191.00 | 187.00 | 190.00 | 81,400 | 0 |
| 04-Feb-2026 | 192.00 | 192.00 | 188.00 | 191.00 | 43,900 | 0 |
| 03-Feb-2026 | 190.00 | 192.00 | 186.00 | 192.00 | 174,500 | 0 |
| 02-Feb-2026 | 195.00 | 196.00 | 180.00 | 192.00 | 175,600 | 0 |
| 30-Jan-2026 | 188.00 | 199.00 | 188.00 | 194.00 | 121,100 | 0 |
| 29-Jan-2026 | 188.00 | 188.00 | 169.00 | 188.00 | 415,600 | 0 |
| 28-Jan-2026 | 193.00 | 193.00 | 181.00 | 187.00 | 154,900 | 0 |
| 27-Jan-2026 | 192.00 | 194.00 | 190.00 | 193.00 | 158,400 | 0 |
| 26-Jan-2026 | 193.00 | 195.00 | 191.00 | 191.00 | 166,100 | 0 |
| 23-Jan-2026 | 196.00 | 196.00 | 179.00 | 194.00 | 1,008,400 | 0 |
| 22-Jan-2026 | 196.00 | 196.00 | 192.00 | 195.00 | 500,300 | 0 |
| 21-Jan-2026 | 194.00 | 196.00 | 193.00 | 196.00 | 190,300 | 0 |
| 20-Jan-2026 | 198.00 | 198.00 | 193.00 | 196.00 | 300,700 | 0 |
| 19-Jan-2026 | 197.00 | 199.00 | 193.00 | 196.00 | 280,500 | 0 |
| 15-Jan-2026 | 199.00 | 199.00 | 194.00 | 197.00 | 144,300 | 0 |
| 14-Jan-2026 | 200.00 | 200.00 | 194.00 | 198.00 | 107,100 | 0 |
| 13-Jan-2026 | 198.00 | 198.00 | 194.00 | 198.00 | 278,100 | 0 |
| 12-Jan-2026 | 200.00 | 200.00 | 193.00 | 196.00 | 336,500 | 0 |
| 09-Jan-2026 | 197.00 | 200.00 | 193.00 | 199.00 | 326,400 | 0 |
| 08-Jan-2026 | 198.00 | 198.00 | 193.00 | 196.00 | 332,000 | 0 |
| 07-Jan-2026 | 200.00 | 200.00 | 194.00 | 198.00 | 364,300 | 0 |
| 06-Jan-2026 | 199.00 | 202.00 | 196.00 | 198.00 | 466,500 | 0 |
| 05-Jan-2026 | 200.00 | 200.00 | 190.00 | 197.00 | 662,600 | 0 |
| 02-Jan-2026 | 200.00 | 200.00 | 192.00 | 200.00 | 86,400 | 0 |
| 30-Dec-2025 | 200.00 | 200.00 | 192.00 | 200.00 | 160,400 | 0 |
| 29-Dec-2025 | 199.00 | 200.00 | 195.00 | 200.00 | 233,900 | 0 |
| 24-Dec-2025 | 198.00 | 202.00 | 197.00 | 199.00 | 35,200 | 0 |
| 23-Dec-2025 | 200.00 | 202.00 | 195.00 | 200.00 | 201,800 | 0 |
| 22-Dec-2025 | 199.00 | 200.00 | 194.00 | 199.00 | 232,400 | 0 |
| 19-Dec-2025 | 202.00 | 202.00 | 198.00 | 200.00 | 177,200 | 0 |
| 18-Dec-2025 | 200.00 | 200.00 | 198.00 | 200.00 | 175,000 | 0 |
| 17-Dec-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 415,200 | 0 |
| 16-Dec-2025 | 200.00 | 200.00 | 196.00 | 200.00 | 173,300 | 0 |
| 15-Dec-2025 | 204.00 | 204.00 | 198.00 | 200.00 | 124,400 | 0 |
| 12-Dec-2025 | 199.00 | 202.00 | 199.00 | 199.00 | 78,900 | 0 |
| 11-Dec-2025 | 198.00 | 200.00 | 196.00 | 199.00 | 325,000 | 0 |
| 10-Dec-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 282,100 | 0 |