| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 348.00 | 348.00 | 340.00 | 348.00 | 842,100 | 0 |
| 15-May-2026 | 352.00 | 352.00 | 352.00 | 352.00 | 0 | 0 |
| 14-May-2026 | 352.00 | 352.00 | 352.00 | 352.00 | 0 | 0 |
| 13-May-2026 | 358.00 | 358.00 | 346.00 | 352.00 | 834,200 | 0 |
| 12-May-2026 | 354.00 | 358.00 | 350.00 | 358.00 | 79,500 | 0 |
| 11-May-2026 | 354.00 | 358.00 | 350.00 | 354.00 | 670,000 | 0 |
| 08-May-2026 | 366.00 | 368.00 | 352.00 | 354.00 | 1,337,900 | 0 |
| 07-May-2026 | 368.00 | 382.00 | 356.00 | 364.00 | 741,500 | 0 |
| 06-May-2026 | 364.00 | 374.00 | 358.00 | 364.00 | 2,402,400 | 0 |
| 05-May-2026 | 370.00 | 374.00 | 362.00 | 364.00 | 1,718,200 | 0 |
| 04-May-2026 | 388.00 | 388.00 | 370.00 | 370.00 | 1,200,000 | 0 |
| 30-Apr-2026 | 380.00 | 380.00 | 370.00 | 372.00 | 230,000 | 0 |
| 29-Apr-2026 | 400.00 | 400.00 | 372.00 | 372.00 | 528,800 | 0 |
| 28-Apr-2026 | 382.00 | 382.00 | 372.00 | 372.00 | 966,300 | 0 |
| 27-Apr-2026 | 382.00 | 382.00 | 380.00 | 380.00 | 1,526,300 | 0 |
| 24-Apr-2026 | 392.00 | 392.00 | 382.00 | 382.00 | 1,343,200 | 0 |
| 23-Apr-2026 | 392.00 | 396.00 | 390.00 | 392.00 | 480,300 | 0 |
| 22-Apr-2026 | 396.00 | 400.00 | 390.00 | 396.00 | 746,900 | 0 |
| 21-Apr-2026 | 402.00 | 402.00 | 390.00 | 394.00 | 495,300 | 0 |
| 20-Apr-2026 | 410.00 | 410.00 | 398.00 | 402.00 | 1,462,500 | 0 |
| 17-Apr-2026 | 400.00 | 412.00 | 400.00 | 410.00 | 469,100 | 0 |
| 16-Apr-2026 | 412.00 | 412.00 | 404.00 | 404.00 | 377,000 | 0 |
| 15-Apr-2026 | 424.00 | 426.00 | 406.00 | 412.00 | 4,254,500 | 0 |
| 14-Apr-2026 | 440.00 | 440.00 | 420.00 | 422.00 | 4,263,000 | 0 |
| 13-Apr-2026 | 434.00 | 454.00 | 418.00 | 448.00 | 4,865,300 | 0 |
| 10-Apr-2026 | 438.00 | 440.00 | 410.00 | 440.00 | 2,338,600 | 0 |
| 09-Apr-2026 | 444.00 | 444.00 | 432.00 | 438.00 | 180,000 | 0 |
| 08-Apr-2026 | 408.00 | 446.00 | 390.00 | 444.00 | 1,316,000 | 0 |
| 07-Apr-2026 | 410.00 | 410.00 | 402.00 | 406.00 | 87,100 | 0 |
| 06-Apr-2026 | 404.00 | 410.00 | 400.00 | 410.00 | 148,200 | 0 |
| 02-Apr-2026 | 404.00 | 410.00 | 400.00 | 410.00 | 1,575,600 | 0 |
| 01-Apr-2026 | 412.00 | 412.00 | 404.00 | 410.00 | 99,600 | 0 |
| 31-Mar-2026 | 404.00 | 414.00 | 404.00 | 414.00 | 113,200 | 0 |
| 30-Mar-2026 | 412.00 | 414.00 | 404.00 | 408.00 | 530,200 | 0 |
| 27-Mar-2026 | 418.00 | 418.00 | 410.00 | 414.00 | 73,600 | 0 |
| 26-Mar-2026 | 422.00 | 424.00 | 410.00 | 418.00 | 505,600 | 0 |
| 25-Mar-2026 | 430.00 | 430.00 | 410.00 | 422.00 | 134,600 | 0 |
| 17-Mar-2026 | 410.00 | 434.00 | 408.00 | 434.00 | 111,600 | 0 |
| 16-Mar-2026 | 418.00 | 418.00 | 408.00 | 416.00 | 381,400 | 0 |
| 13-Mar-2026 | 410.00 | 430.00 | 410.00 | 420.00 | 265,800 | 0 |
| 12-Mar-2026 | 408.00 | 424.00 | 404.00 | 424.00 | 171,100 | 0 |
| 11-Mar-2026 | 424.00 | 424.00 | 408.00 | 408.00 | 323,000 | 0 |
| 10-Mar-2026 | 424.00 | 426.00 | 412.00 | 412.00 | 818,600 | 0 |
| 09-Mar-2026 | 432.00 | 432.00 | 410.00 | 426.00 | 1,126,400 | 0 |
| 06-Mar-2026 | 410.00 | 432.00 | 408.00 | 432.00 | 151,900 | 0 |
| 05-Mar-2026 | 414.00 | 414.00 | 410.00 | 410.00 | 169,800 | 0 |
| 04-Mar-2026 | 424.00 | 424.00 | 400.00 | 414.00 | 1,628,300 | 0 |
| 03-Mar-2026 | 414.00 | 424.00 | 410.00 | 424.00 | 247,200 | 0 |
| 02-Mar-2026 | 424.00 | 424.00 | 410.00 | 410.00 | 1,343,700 | 0 |
| 27-Feb-2026 | 430.00 | 432.00 | 424.00 | 424.00 | 683,900 | 0 |
| 26-Feb-2026 | 434.00 | 434.00 | 428.00 | 430.00 | 510,400 | 0 |
| 25-Feb-2026 | 428.00 | 432.00 | 428.00 | 430.00 | 267,400 | 0 |
| 24-Feb-2026 | 430.00 | 432.00 | 428.00 | 428.00 | 110,800 | 0 |
| 23-Feb-2026 | 430.00 | 436.00 | 422.00 | 430.00 | 913,400 | 0 |
| 20-Feb-2026 | 430.00 | 434.00 | 426.00 | 430.00 | 1,309,100 | 0 |
| 19-Feb-2026 | 436.00 | 436.00 | 430.00 | 430.00 | 466,900 | 0 |
| 18-Feb-2026 | 446.00 | 446.00 | 432.00 | 434.00 | 1,487,900 | 0 |
| 13-Feb-2026 | 444.00 | 444.00 | 436.00 | 442.00 | 1,278,600 | 0 |
| 12-Feb-2026 | 440.00 | 442.00 | 436.00 | 440.00 | 194,300 | 0 |
| 11-Feb-2026 | 442.00 | 450.00 | 436.00 | 438.00 | 1,246,500 | 0 |
| 10-Feb-2026 | 444.00 | 446.00 | 440.00 | 442.00 | 415,900 | 0 |
| 09-Feb-2026 | 440.00 | 448.00 | 436.00 | 442.00 | 368,200 | 0 |
| 06-Feb-2026 | 444.00 | 450.00 | 436.00 | 440.00 | 2,293,300 | 0 |
| 05-Feb-2026 | 452.00 | 454.00 | 442.00 | 442.00 | 2,828,700 | 0 |
| 04-Feb-2026 | 454.00 | 456.00 | 448.00 | 452.00 | 552,300 | 0 |
| 03-Feb-2026 | 446.00 | 456.00 | 442.00 | 450.00 | 1,186,900 | 0 |
| 02-Feb-2026 | 462.00 | 462.00 | 446.00 | 446.00 | 3,127,400 | 0 |
| 30-Jan-2026 | 464.00 | 472.00 | 460.00 | 462.00 | 2,221,900 | 0 |
| 29-Jan-2026 | 460.00 | 468.00 | 442.00 | 464.00 | 8,647,700 | 0 |
| 28-Jan-2026 | 462.00 | 462.00 | 450.00 | 460.00 | 7,234,800 | 0 |
| 27-Jan-2026 | 472.00 | 472.00 | 462.00 | 462.00 | 1,354,800 | 0 |
| 26-Jan-2026 | 468.00 | 470.00 | 464.00 | 470.00 | 1,523,200 | 0 |
| 23-Jan-2026 | 470.00 | 474.00 | 468.00 | 470.00 | 1,451,000 | 0 |
| 22-Jan-2026 | 470.00 | 476.00 | 468.00 | 470.00 | 1,004,600 | 0 |
| 21-Jan-2026 | 478.00 | 478.00 | 468.00 | 468.00 | 2,005,500 | 0 |
| 20-Jan-2026 | 470.00 | 480.00 | 460.00 | 478.00 | 4,224,800 | 0 |
| 19-Jan-2026 | 468.00 | 486.00 | 466.00 | 470.00 | 4,924,300 | 0 |
| 15-Jan-2026 | 470.00 | 470.00 | 462.00 | 466.00 | 1,446,700 | 0 |
| 14-Jan-2026 | 470.00 | 470.00 | 460.00 | 470.00 | 3,950,900 | 0 |
| 13-Jan-2026 | 476.00 | 476.00 | 468.00 | 470.00 | 3,705,900 | 0 |
| 12-Jan-2026 | 478.00 | 478.00 | 466.00 | 478.00 | 5,208,300 | 0 |
| 09-Jan-2026 | 474.00 | 480.00 | 460.00 | 478.00 | 6,150,300 | 0 |
| 08-Jan-2026 | 478.00 | 480.00 | 474.00 | 476.00 | 525,900 | 0 |
| 07-Jan-2026 | 484.00 | 488.00 | 472.00 | 478.00 | 2,955,500 | 0 |
| 06-Jan-2026 | 468.00 | 490.00 | 468.00 | 490.00 | 3,637,800 | 0 |
| 05-Jan-2026 | 484.00 | 484.00 | 462.00 | 468.00 | 13,241,300 | 0 |
| 02-Jan-2026 | 492.00 | 500.00 | 478.00 | 484.00 | 3,280,900 | 0 |
| 30-Dec-2025 | 480.00 | 496.00 | 480.00 | 492.00 | 7,354,500 | 0 |
| 29-Dec-2025 | 472.00 | 484.00 | 468.00 | 482.00 | 9,099,500 | 0 |
| 24-Dec-2025 | 470.00 | 472.00 | 468.00 | 472.00 | 6,476,900 | 0 |
| 23-Dec-2025 | 470.00 | 472.00 | 464.00 | 470.00 | 8,251,200 | 0 |
| 22-Dec-2025 | 472.00 | 474.00 | 466.00 | 472.00 | 11,971,200 | 0 |
| 19-Dec-2025 | 478.00 | 478.00 | 468.00 | 474.00 | 10,691,900 | 0 |
| 18-Dec-2025 | 470.00 | 484.00 | 466.00 | 478.00 | 23,151,500 | 0 |
| 17-Dec-2025 | 482.00 | 498.00 | 472.00 | 480.00 | 10,528,800 | 0 |
| 16-Dec-2025 | 482.00 | 484.00 | 480.00 | 484.00 | 4,059,400 | 0 |
| 15-Dec-2025 | 478.00 | 482.00 | 472.00 | 482.00 | 4,056,300 | 0 |
| 12-Dec-2025 | 476.00 | 480.00 | 462.00 | 474.00 | 5,339,900 | 0 |
| 11-Dec-2025 | 478.00 | 480.00 | 472.00 | 476.00 | 4,534,700 | 0 |
| 10-Dec-2025 | 466.00 | 478.00 | 464.00 | 478.00 | 6,110,500 | 0 |