| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 200.00 | 200.00 | 185.00 | 192.00 | 8,605,000 | 0 |
| 15-May-2026 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 14-May-2026 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 13-May-2026 | 200.00 | 202.00 | 195.00 | 199.00 | 3,136,400 | 0 |
| 12-May-2026 | 204.00 | 204.00 | 199.00 | 199.00 | 5,956,200 | 0 |
| 11-May-2026 | 206.00 | 206.00 | 200.00 | 204.00 | 4,726,800 | 0 |
| 08-May-2026 | 204.00 | 228.00 | 202.00 | 206.00 | 25,675,200 | 0 |
| 07-May-2026 | 208.00 | 208.00 | 202.00 | 206.00 | 4,336,800 | 0 |
| 06-May-2026 | 206.00 | 208.00 | 202.00 | 206.00 | 2,629,200 | 0 |
| 05-May-2026 | 204.00 | 206.00 | 200.00 | 204.00 | 3,276,600 | 0 |
| 04-May-2026 | 202.00 | 208.00 | 202.00 | 204.00 | 2,361,000 | 0 |
| 30-Apr-2026 | 206.00 | 206.00 | 200.00 | 202.00 | 4,809,200 | 0 |
| 29-Apr-2026 | 208.00 | 208.00 | 202.00 | 206.00 | 4,213,500 | 0 |
| 28-Apr-2026 | 210.00 | 210.00 | 200.00 | 206.00 | 3,996,000 | 0 |
| 27-Apr-2026 | 204.00 | 214.00 | 204.00 | 206.00 | 4,383,600 | 0 |
| 24-Apr-2026 | 214.00 | 216.00 | 202.00 | 208.00 | 8,508,800 | 0 |
| 23-Apr-2026 | 214.00 | 216.00 | 208.00 | 208.00 | 5,634,000 | 0 |
| 22-Apr-2026 | 216.00 | 218.00 | 210.00 | 214.00 | 4,989,000 | 0 |
| 21-Apr-2026 | 206.00 | 216.00 | 202.00 | 214.00 | 9,740,100 | 0 |
| 20-Apr-2026 | 216.00 | 218.00 | 204.00 | 206.00 | 13,277,500 | 0 |
| 17-Apr-2026 | 226.00 | 226.00 | 210.00 | 216.00 | 10,340,100 | 0 |
| 16-Apr-2026 | 230.00 | 236.00 | 210.00 | 222.00 | 29,170,400 | 0 |
| 15-Apr-2026 | 222.00 | 230.00 | 220.00 | 228.00 | 16,170,400 | 0 |
| 14-Apr-2026 | 226.00 | 226.00 | 216.00 | 220.00 | 12,977,400 | 0 |
| 13-Apr-2026 | 218.00 | 234.00 | 210.00 | 220.00 | 16,390,200 | 0 |
| 10-Apr-2026 | 208.00 | 236.00 | 206.00 | 218.00 | 22,954,600 | 0 |
| 09-Apr-2026 | 210.00 | 212.00 | 206.00 | 208.00 | 2,122,300 | 0 |
| 08-Apr-2026 | 206.00 | 214.00 | 204.00 | 210.00 | 5,402,000 | 0 |
| 07-Apr-2026 | 199.00 | 206.00 | 199.00 | 202.00 | 2,951,200 | 0 |
| 06-Apr-2026 | 202.00 | 204.00 | 195.00 | 202.00 | 2,652,500 | 0 |
| 02-Apr-2026 | 216.00 | 216.00 | 198.00 | 202.00 | 9,466,000 | 0 |
| 01-Apr-2026 | 200.00 | 222.00 | 199.00 | 216.00 | 17,074,000 | 0 |
| 31-Mar-2026 | 204.00 | 204.00 | 197.00 | 199.00 | 2,819,600 | 0 |
| 30-Mar-2026 | 195.00 | 204.00 | 191.00 | 204.00 | 2,871,500 | 0 |
| 27-Mar-2026 | 197.00 | 200.00 | 193.00 | 195.00 | 1,617,800 | 0 |
| 26-Mar-2026 | 204.00 | 206.00 | 197.00 | 197.00 | 2,032,600 | 0 |
| 25-Mar-2026 | 193.00 | 206.00 | 187.00 | 204.00 | 4,545,600 | 0 |
| 17-Mar-2026 | 188.00 | 195.00 | 186.00 | 193.00 | 2,916,600 | 0 |
| 16-Mar-2026 | 196.00 | 196.00 | 180.00 | 184.00 | 8,214,800 | 0 |
| 13-Mar-2026 | 200.00 | 208.00 | 195.00 | 196.00 | 5,215,800 | 0 |
| 12-Mar-2026 | 199.00 | 204.00 | 191.00 | 204.00 | 4,963,200 | 0 |
| 11-Mar-2026 | 206.00 | 208.00 | 195.00 | 199.00 | 4,016,000 | 0 |
| 10-Mar-2026 | 189.00 | 202.00 | 187.00 | 199.00 | 8,193,200 | 0 |
| 09-Mar-2026 | 190.00 | 194.00 | 180.00 | 187.00 | 12,533,000 | 0 |
| 06-Mar-2026 | 212.00 | 212.00 | 200.00 | 206.00 | 4,429,900 | 0 |
| 05-Mar-2026 | 206.00 | 216.00 | 206.00 | 212.00 | 5,857,200 | 0 |
| 04-Mar-2026 | 216.00 | 216.00 | 198.00 | 204.00 | 12,366,100 | 0 |
| 03-Mar-2026 | 216.00 | 224.00 | 212.00 | 214.00 | 11,481,900 | 0 |
| 02-Mar-2026 | 220.00 | 230.00 | 210.00 | 214.00 | 20,882,800 | 0 |
| 27-Feb-2026 | 240.00 | 242.00 | 214.00 | 238.00 | 8,888,500 | 0 |
| 26-Feb-2026 | 252.00 | 254.00 | 240.00 | 240.00 | 18,363,000 | 0 |
| 25-Feb-2026 | 260.00 | 266.00 | 248.00 | 250.00 | 14,289,400 | 0 |
| 24-Feb-2026 | 274.00 | 276.00 | 258.00 | 258.00 | 22,037,000 | 0 |
| 23-Feb-2026 | 264.00 | 278.00 | 260.00 | 274.00 | 28,932,600 | 0 |
| 20-Feb-2026 | 264.00 | 274.00 | 256.00 | 264.00 | 14,147,300 | 0 |
| 19-Feb-2026 | 266.00 | 270.00 | 260.00 | 262.00 | 13,253,200 | 0 |
| 18-Feb-2026 | 274.00 | 276.00 | 262.00 | 266.00 | 19,356,000 | 0 |
| 13-Feb-2026 | 268.00 | 276.00 | 256.00 | 270.00 | 17,494,800 | 0 |
| 12-Feb-2026 | 276.00 | 296.00 | 266.00 | 272.00 | 44,533,200 | 0 |
| 11-Feb-2026 | 260.00 | 272.00 | 254.00 | 268.00 | 17,519,900 | 0 |
| 10-Feb-2026 | 260.00 | 272.00 | 250.00 | 260.00 | 21,363,500 | 0 |
| 09-Feb-2026 | 244.00 | 264.00 | 238.00 | 260.00 | 16,533,100 | 0 |
| 06-Feb-2026 | 260.00 | 264.00 | 240.00 | 244.00 | 13,736,300 | 0 |
| 05-Feb-2026 | 290.00 | 304.00 | 266.00 | 270.00 | 19,842,700 | 0 |
| 04-Feb-2026 | 310.00 | 310.00 | 286.00 | 292.00 | 13,784,100 | 0 |
| 03-Feb-2026 | 288.00 | 310.00 | 256.00 | 304.00 | 39,852,200 | 0 |
| 02-Feb-2026 | 318.00 | 320.00 | 274.00 | 274.00 | 39,460,100 | 0 |
| 30-Jan-2026 | 342.00 | 360.00 | 300.00 | 322.00 | 56,936,300 | 0 |
| 29-Jan-2026 | 260.00 | 346.00 | 238.00 | 342.00 | 101,296,000 | 0 |
| 28-Jan-2026 | 278.00 | 306.00 | 278.00 | 278.00 | 64,226,100 | 0 |
| 27-Jan-2026 | 316.00 | 326.00 | 298.00 | 326.00 | 26,308,500 | 0 |
| 26-Jan-2026 | 350.00 | 366.00 | 312.00 | 316.00 | 53,470,300 | 0 |
| 23-Jan-2026 | 328.00 | 384.00 | 306.00 | 354.00 | 100,335,300 | 0 |
| 22-Jan-2026 | 410.00 | 484.00 | 334.00 | 356.00 | 352,195,100 | 0 |
| 21-Jan-2026 | 386.00 | 444.00 | 328.00 | 388.00 | 237,135,900 | 0 |
| 20-Jan-2026 | 332.00 | 366.00 | 332.00 | 366.00 | 94,875,200 | 0 |
| 19-Jan-2026 | 242.00 | 294.00 | 236.00 | 294.00 | 166,863,000 | 0 |
| 15-Jan-2026 | 226.00 | 236.00 | 222.00 | 236.00 | 22,175,000 | 0 |
| 14-Jan-2026 | 224.00 | 234.00 | 220.00 | 226.00 | 25,009,400 | 0 |
| 13-Jan-2026 | 234.00 | 238.00 | 214.00 | 222.00 | 28,084,900 | 0 |
| 12-Jan-2026 | 226.00 | 254.00 | 214.00 | 232.00 | 105,033,800 | 0 |
| 09-Jan-2026 | 228.00 | 230.00 | 222.00 | 224.00 | 15,615,800 | 0 |
| 08-Jan-2026 | 234.00 | 240.00 | 224.00 | 224.00 | 17,545,600 | 0 |
| 07-Jan-2026 | 232.00 | 242.00 | 212.00 | 234.00 | 44,636,200 | 0 |
| 06-Jan-2026 | 234.00 | 244.00 | 220.00 | 224.00 | 47,497,000 | 0 |
| 05-Jan-2026 | 220.00 | 238.00 | 216.00 | 228.00 | 62,317,500 | 0 |
| 02-Jan-2026 | 210.00 | 220.00 | 210.00 | 216.00 | 19,968,900 | 0 |
| 30-Dec-2025 | 216.00 | 216.00 | 206.00 | 208.00 | 14,473,100 | 0 |
| 29-Dec-2025 | 204.00 | 214.00 | 200.00 | 210.00 | 18,354,000 | 0 |
| 24-Dec-2025 | 206.00 | 224.00 | 200.00 | 202.00 | 41,891,800 | 0 |
| 23-Dec-2025 | 200.00 | 206.00 | 198.00 | 204.00 | 11,778,000 | 0 |
| 22-Dec-2025 | 196.00 | 204.00 | 193.00 | 198.00 | 17,037,300 | 0 |
| 19-Dec-2025 | 204.00 | 206.00 | 195.00 | 196.00 | 13,416,800 | 0 |
| 18-Dec-2025 | 210.00 | 212.00 | 200.00 | 204.00 | 16,169,600 | 0 |
| 17-Dec-2025 | 210.00 | 224.00 | 204.00 | 210.00 | 52,437,900 | 0 |
| 16-Dec-2025 | 200.00 | 208.00 | 198.00 | 208.00 | 15,098,200 | 0 |
| 15-Dec-2025 | 202.00 | 214.00 | 197.00 | 200.00 | 36,408,800 | 0 |
| 12-Dec-2025 | 224.00 | 226.00 | 202.00 | 202.00 | 54,600,900 | 0 |
| 11-Dec-2025 | 236.00 | 242.00 | 214.00 | 216.00 | 115,494,800 | 0 |
| 10-Dec-2025 | 216.00 | 270.00 | 208.00 | 230.00 | 702,357,400 | 0 |