| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 199.00 | 202.00 | 188.00 | 193.00 | 511,600 | 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 | 199.00 | 202.00 | 197.00 | 199.00 | 373,900 | 0 |
| 12-May-2026 | 220.00 | 220.00 | 199.00 | 199.00 | 2,032,100 | 0 |
| 11-May-2026 | 208.00 | 268.00 | 200.00 | 220.00 | 14,238,400 | 0 |
| 08-May-2026 | 212.00 | 240.00 | 195.00 | 199.00 | 2,257,800 | 0 |
| 07-May-2026 | 202.00 | 214.00 | 202.00 | 202.00 | 237,800 | 0 |
| 06-May-2026 | 202.00 | 204.00 | 198.00 | 202.00 | 15,100 | 0 |
| 05-May-2026 | 204.00 | 204.00 | 191.00 | 199.00 | 77,300 | 0 |
| 04-May-2026 | 204.00 | 216.00 | 195.00 | 204.00 | 125,200 | 0 |
| 30-Apr-2026 | 202.00 | 212.00 | 195.00 | 204.00 | 146,000 | 0 |
| 29-Apr-2026 | 212.00 | 218.00 | 195.00 | 204.00 | 217,500 | 0 |
| 28-Apr-2026 | 208.00 | 212.00 | 199.00 | 202.00 | 54,200 | 0 |
| 27-Apr-2026 | 204.00 | 214.00 | 199.00 | 206.00 | 74,300 | 0 |
| 24-Apr-2026 | 214.00 | 214.00 | 204.00 | 206.00 | 45,100 | 0 |
| 23-Apr-2026 | 218.00 | 218.00 | 208.00 | 208.00 | 17,300 | 0 |
| 22-Apr-2026 | 210.00 | 220.00 | 210.00 | 210.00 | 61,200 | 0 |
| 21-Apr-2026 | 212.00 | 228.00 | 206.00 | 208.00 | 213,600 | 0 |
| 20-Apr-2026 | 208.00 | 212.00 | 206.00 | 212.00 | 67,500 | 0 |
| 17-Apr-2026 | 216.00 | 218.00 | 202.00 | 208.00 | 788,700 | 0 |
| 16-Apr-2026 | 218.00 | 220.00 | 212.00 | 220.00 | 78,900 | 0 |
| 15-Apr-2026 | 216.00 | 248.00 | 212.00 | 224.00 | 176,300 | 0 |
| 14-Apr-2026 | 212.00 | 252.00 | 208.00 | 218.00 | 350,300 | 0 |
| 13-Apr-2026 | 208.00 | 216.00 | 208.00 | 212.00 | 94,500 | 0 |
| 10-Apr-2026 | 210.00 | 218.00 | 208.00 | 216.00 | 27,600 | 0 |
| 09-Apr-2026 | 210.00 | 210.00 | 206.00 | 208.00 | 4,200 | 0 |
| 08-Apr-2026 | 208.00 | 214.00 | 200.00 | 210.00 | 116,100 | 0 |
| 07-Apr-2026 | 210.00 | 216.00 | 198.00 | 210.00 | 173,500 | 0 |
| 06-Apr-2026 | 210.00 | 220.00 | 210.00 | 210.00 | 104,100 | 0 |
| 02-Apr-2026 | 236.00 | 236.00 | 210.00 | 210.00 | 818,000 | 0 |
| 01-Apr-2026 | 218.00 | 262.00 | 218.00 | 236.00 | 2,138,400 | 0 |
| 31-Mar-2026 | 224.00 | 224.00 | 210.00 | 210.00 | 1,600 | 0 |
| 30-Mar-2026 | 226.00 | 226.00 | 210.00 | 214.00 | 14,600 | 0 |
| 27-Mar-2026 | 216.00 | 218.00 | 210.00 | 218.00 | 4,700 | 0 |
| 26-Mar-2026 | 216.00 | 230.00 | 214.00 | 216.00 | 89,900 | 0 |
| 25-Mar-2026 | 210.00 | 210.00 | 210.00 | 210.00 | 1,300 | 0 |
| 17-Mar-2026 | 202.00 | 204.00 | 202.00 | 204.00 | 6,200 | 0 |
| 16-Mar-2026 | 216.00 | 218.00 | 182.00 | 204.00 | 24,200 | 0 |
| 13-Mar-2026 | 214.00 | 214.00 | 202.00 | 214.00 | 69,800 | 0 |
| 12-Mar-2026 | 212.00 | 216.00 | 212.00 | 214.00 | 800 | 0 |
| 11-Mar-2026 | 216.00 | 218.00 | 214.00 | 216.00 | 2,500 | 0 |
| 10-Mar-2026 | 222.00 | 222.00 | 214.00 | 216.00 | 14,100 | 0 |
| 09-Mar-2026 | 222.00 | 222.00 | 212.00 | 222.00 | 68,400 | 0 |
| 06-Mar-2026 | 226.00 | 234.00 | 212.00 | 222.00 | 96,500 | 0 |
| 05-Mar-2026 | 230.00 | 230.00 | 216.00 | 222.00 | 100,500 | 0 |
| 04-Mar-2026 | 250.00 | 250.00 | 220.00 | 230.00 | 92,900 | 0 |
| 03-Mar-2026 | 228.00 | 250.00 | 228.00 | 250.00 | 61,900 | 0 |
| 02-Mar-2026 | 258.00 | 258.00 | 222.00 | 252.00 | 1,254,400 | 0 |
| 27-Feb-2026 | 280.00 | 280.00 | 246.00 | 260.00 | 5,374,100 | 0 |
| 26-Feb-2026 | 252.00 | 290.00 | 250.00 | 254.00 | 2,867,300 | 0 |
| 25-Feb-2026 | 256.00 | 256.00 | 244.00 | 246.00 | 39,600 | 0 |
| 24-Feb-2026 | 252.00 | 258.00 | 230.00 | 252.00 | 96,100 | 0 |
| 23-Feb-2026 | 254.00 | 258.00 | 248.00 | 250.00 | 128,700 | 0 |
| 20-Feb-2026 | 254.00 | 254.00 | 246.00 | 246.00 | 55,600 | 0 |
| 19-Feb-2026 | 248.00 | 254.00 | 248.00 | 254.00 | 70,400 | 0 |
| 18-Feb-2026 | 254.00 | 260.00 | 242.00 | 248.00 | 116,700 | 0 |
| 13-Feb-2026 | 252.00 | 258.00 | 248.00 | 248.00 | 72,400 | 0 |
| 12-Feb-2026 | 262.00 | 262.00 | 226.00 | 252.00 | 176,800 | 0 |
| 11-Feb-2026 | 262.00 | 272.00 | 254.00 | 258.00 | 139,600 | 0 |
| 10-Feb-2026 | 254.00 | 286.00 | 246.00 | 262.00 | 163,600 | 0 |
| 09-Feb-2026 | 260.00 | 260.00 | 246.00 | 254.00 | 208,800 | 0 |
| 06-Feb-2026 | 274.00 | 274.00 | 260.00 | 262.00 | 297,100 | 0 |
| 05-Feb-2026 | 280.00 | 280.00 | 270.00 | 274.00 | 132,200 | 0 |
| 04-Feb-2026 | 340.00 | 340.00 | 274.00 | 276.00 | 3,208,000 | 0 |
| 03-Feb-2026 | 282.00 | 282.00 | 254.00 | 272.00 | 442,200 | 0 |
| 02-Feb-2026 | 290.00 | 324.00 | 278.00 | 282.00 | 1,547,600 | 0 |
| 30-Jan-2026 | 260.00 | 280.00 | 256.00 | 280.00 | 968,100 | 0 |
| 29-Jan-2026 | 254.00 | 310.00 | 242.00 | 260.00 | 536,500 | 0 |
| 28-Jan-2026 | 272.00 | 278.00 | 248.00 | 254.00 | 1,100,600 | 0 |
| 27-Jan-2026 | 280.00 | 292.00 | 272.00 | 278.00 | 1,360,500 | 0 |
| 26-Jan-2026 | 270.00 | 296.00 | 268.00 | 276.00 | 1,101,200 | 0 |
| 23-Jan-2026 | 246.00 | 308.00 | 246.00 | 268.00 | 4,489,600 | 0 |
| 22-Jan-2026 | 252.00 | 252.00 | 244.00 | 248.00 | 160,100 | 0 |
| 21-Jan-2026 | 252.00 | 254.00 | 248.00 | 252.00 | 139,200 | 0 |
| 20-Jan-2026 | 258.00 | 258.00 | 246.00 | 250.00 | 1,334,500 | 0 |
| 19-Jan-2026 | 250.00 | 262.00 | 248.00 | 252.00 | 282,500 | 0 |
| 15-Jan-2026 | 254.00 | 260.00 | 248.00 | 254.00 | 806,900 | 0 |
| 14-Jan-2026 | 228.00 | 280.00 | 222.00 | 262.00 | 5,853,900 | 0 |
| 13-Jan-2026 | 244.00 | 250.00 | 224.00 | 228.00 | 438,600 | 0 |
| 12-Jan-2026 | 218.00 | 272.00 | 200.00 | 234.00 | 8,064,900 | 0 |
| 09-Jan-2026 | 222.00 | 222.00 | 212.00 | 218.00 | 930,100 | 0 |
| 08-Jan-2026 | 222.00 | 224.00 | 220.00 | 220.00 | 588,400 | 0 |
| 07-Jan-2026 | 216.00 | 222.00 | 212.00 | 222.00 | 1,058,700 | 0 |
| 06-Jan-2026 | 218.00 | 220.00 | 210.00 | 212.00 | 133,900 | 0 |
| 05-Jan-2026 | 218.00 | 222.00 | 216.00 | 220.00 | 35,500 | 0 |
| 02-Jan-2026 | 224.00 | 224.00 | 214.00 | 218.00 | 73,400 | 0 |
| 30-Dec-2025 | 214.00 | 228.00 | 210.00 | 224.00 | 186,000 | 0 |
| 29-Dec-2025 | 230.00 | 256.00 | 212.00 | 214.00 | 389,000 | 0 |
| 24-Dec-2025 | 216.00 | 222.00 | 212.00 | 212.00 | 377,300 | 0 |
| 23-Dec-2025 | 222.00 | 222.00 | 212.00 | 218.00 | 73,300 | 0 |
| 22-Dec-2025 | 230.00 | 230.00 | 214.00 | 222.00 | 1,716,400 | 0 |
| 19-Dec-2025 | 220.00 | 266.00 | 220.00 | 236.00 | 6,093,800 | 0 |
| 18-Dec-2025 | 224.00 | 224.00 | 212.00 | 214.00 | 21,500 | 0 |
| 17-Dec-2025 | 220.00 | 226.00 | 214.00 | 216.00 | 238,500 | 0 |
| 16-Dec-2025 | 232.00 | 276.00 | 214.00 | 222.00 | 7,920,200 | 0 |
| 15-Dec-2025 | 222.00 | 222.00 | 218.00 | 222.00 | 5,550,300 | 0 |
| 12-Dec-2025 | 232.00 | 232.00 | 222.00 | 222.00 | 13,800 | 0 |
| 11-Dec-2025 | 238.00 | 238.00 | 224.00 | 230.00 | 696,900 | 0 |
| 10-Dec-2025 | 240.00 | 240.00 | 236.00 | 238.00 | 19,400 | 0 |