| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 204.00 | 206.00 | 199.00 | 204.00 | 830,700 | 0 |
| 15-May-2026 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | 0 |
| 14-May-2026 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | 0 |
| 13-May-2026 | 220.00 | 220.00 | 202.00 | 204.00 | 3,502,400 | 0 |
| 12-May-2026 | 218.00 | 222.00 | 214.00 | 220.00 | 213,100 | 0 |
| 11-May-2026 | 222.00 | 222.00 | 212.00 | 218.00 | 183,500 | 0 |
| 08-May-2026 | 224.00 | 224.00 | 210.00 | 214.00 | 886,300 | 0 |
| 07-May-2026 | 222.00 | 224.00 | 214.00 | 224.00 | 67,100 | 0 |
| 06-May-2026 | 222.00 | 224.00 | 218.00 | 218.00 | 80,000 | 0 |
| 05-May-2026 | 218.00 | 222.00 | 216.00 | 222.00 | 109,600 | 0 |
| 04-May-2026 | 222.00 | 238.00 | 214.00 | 218.00 | 184,400 | 0 |
| 30-Apr-2026 | 224.00 | 224.00 | 216.00 | 222.00 | 67,600 | 0 |
| 29-Apr-2026 | 226.00 | 228.00 | 218.00 | 224.00 | 94,000 | 0 |
| 28-Apr-2026 | 222.00 | 228.00 | 218.00 | 218.00 | 114,200 | 0 |
| 27-Apr-2026 | 218.00 | 224.00 | 218.00 | 222.00 | 69,600 | 0 |
| 24-Apr-2026 | 230.00 | 230.00 | 220.00 | 228.00 | 428,100 | 0 |
| 23-Apr-2026 | 232.00 | 234.00 | 222.00 | 228.00 | 94,100 | 0 |
| 22-Apr-2026 | 236.00 | 242.00 | 224.00 | 230.00 | 209,600 | 0 |
| 21-Apr-2026 | 230.00 | 236.00 | 228.00 | 234.00 | 339,100 | 0 |
| 20-Apr-2026 | 226.00 | 232.00 | 224.00 | 230.00 | 122,200 | 0 |
| 17-Apr-2026 | 224.00 | 232.00 | 224.00 | 226.00 | 263,100 | 0 |
| 16-Apr-2026 | 224.00 | 226.00 | 220.00 | 224.00 | 240,900 | 0 |
| 15-Apr-2026 | 226.00 | 226.00 | 222.00 | 222.00 | 97,800 | 0 |
| 14-Apr-2026 | 222.00 | 226.00 | 218.00 | 222.00 | 235,600 | 0 |
| 13-Apr-2026 | 218.00 | 224.00 | 214.00 | 222.00 | 295,100 | 0 |
| 10-Apr-2026 | 224.00 | 226.00 | 216.00 | 224.00 | 95,500 | 0 |
| 09-Apr-2026 | 220.00 | 230.00 | 216.00 | 224.00 | 197,800 | 0 |
| 08-Apr-2026 | 222.00 | 228.00 | 214.00 | 220.00 | 299,700 | 0 |
| 07-Apr-2026 | 220.00 | 224.00 | 216.00 | 222.00 | 380,900 | 0 |
| 06-Apr-2026 | 226.00 | 252.00 | 206.00 | 220.00 | 3,195,300 | 0 |
| 02-Apr-2026 | 218.00 | 220.00 | 210.00 | 214.00 | 132,700 | 0 |
| 01-Apr-2026 | 220.00 | 224.00 | 212.00 | 218.00 | 146,700 | 0 |
| 31-Mar-2026 | 220.00 | 226.00 | 214.00 | 218.00 | 125,300 | 0 |
| 30-Mar-2026 | 220.00 | 226.00 | 206.00 | 220.00 | 159,900 | 0 |
| 27-Mar-2026 | 224.00 | 224.00 | 220.00 | 224.00 | 105,400 | 0 |
| 26-Mar-2026 | 220.00 | 224.00 | 218.00 | 224.00 | 47,800 | 0 |
| 25-Mar-2026 | 210.00 | 230.00 | 208.00 | 222.00 | 86,900 | 0 |
| 17-Mar-2026 | 212.00 | 218.00 | 210.00 | 218.00 | 388,700 | 0 |
| 16-Mar-2026 | 226.00 | 226.00 | 204.00 | 214.00 | 176,900 | 0 |
| 13-Mar-2026 | 230.00 | 230.00 | 220.00 | 226.00 | 268,700 | 0 |
| 12-Mar-2026 | 224.00 | 226.00 | 220.00 | 226.00 | 192,600 | 0 |
| 11-Mar-2026 | 216.00 | 226.00 | 214.00 | 224.00 | 210,800 | 0 |
| 10-Mar-2026 | 208.00 | 216.00 | 208.00 | 216.00 | 207,700 | 0 |
| 09-Mar-2026 | 200.00 | 214.00 | 200.00 | 208.00 | 490,200 | 0 |
| 06-Mar-2026 | 214.00 | 216.00 | 208.00 | 212.00 | 118,300 | 0 |
| 05-Mar-2026 | 216.00 | 226.00 | 212.00 | 214.00 | 1,140,000 | 0 |
| 04-Mar-2026 | 226.00 | 228.00 | 206.00 | 214.00 | 1,158,300 | 0 |
| 03-Mar-2026 | 226.00 | 236.00 | 218.00 | 230.00 | 2,549,500 | 0 |
| 02-Mar-2026 | 224.00 | 230.00 | 224.00 | 226.00 | 588,600 | 0 |
| 27-Feb-2026 | 234.00 | 234.00 | 228.00 | 234.00 | 209,900 | 0 |
| 26-Feb-2026 | 236.00 | 236.00 | 230.00 | 234.00 | 386,700 | 0 |
| 25-Feb-2026 | 232.00 | 236.00 | 228.00 | 232.00 | 981,500 | 0 |
| 24-Feb-2026 | 236.00 | 238.00 | 232.00 | 232.00 | 556,100 | 0 |
| 23-Feb-2026 | 250.00 | 250.00 | 234.00 | 236.00 | 1,017,000 | 0 |
| 20-Feb-2026 | 238.00 | 242.00 | 232.00 | 234.00 | 483,800 | 0 |
| 19-Feb-2026 | 236.00 | 240.00 | 232.00 | 234.00 | 215,900 | 0 |
| 18-Feb-2026 | 240.00 | 264.00 | 232.00 | 238.00 | 859,500 | 0 |
| 13-Feb-2026 | 232.00 | 242.00 | 230.00 | 234.00 | 665,100 | 0 |
| 12-Feb-2026 | 236.00 | 238.00 | 232.00 | 232.00 | 582,500 | 0 |
| 11-Feb-2026 | 236.00 | 240.00 | 230.00 | 234.00 | 677,900 | 0 |
| 10-Feb-2026 | 242.00 | 242.00 | 232.00 | 236.00 | 260,000 | 0 |
| 09-Feb-2026 | 234.00 | 248.00 | 234.00 | 236.00 | 536,300 | 0 |
| 06-Feb-2026 | 234.00 | 240.00 | 228.00 | 234.00 | 749,000 | 0 |
| 05-Feb-2026 | 234.00 | 238.00 | 232.00 | 234.00 | 312,100 | 0 |
| 04-Feb-2026 | 232.00 | 250.00 | 230.00 | 232.00 | 670,500 | 0 |
| 03-Feb-2026 | 232.00 | 238.00 | 228.00 | 232.00 | 1,411,900 | 0 |
| 02-Feb-2026 | 260.00 | 264.00 | 222.00 | 232.00 | 6,064,500 | 0 |
| 30-Jan-2026 | 248.00 | 270.00 | 246.00 | 260.00 | 433,300 | 0 |
| 29-Jan-2026 | 264.00 | 264.00 | 226.00 | 248.00 | 3,019,000 | 0 |
| 28-Jan-2026 | 272.00 | 312.00 | 254.00 | 264.00 | 4,103,100 | 0 |
| 27-Jan-2026 | 278.00 | 278.00 | 274.00 | 274.00 | 533,100 | 0 |
| 26-Jan-2026 | 284.00 | 288.00 | 278.00 | 278.00 | 505,500 | 0 |
| 23-Jan-2026 | 288.00 | 288.00 | 278.00 | 282.00 | 741,000 | 0 |
| 22-Jan-2026 | 292.00 | 294.00 | 284.00 | 284.00 | 1,139,500 | 0 |
| 21-Jan-2026 | 290.00 | 290.00 | 282.00 | 284.00 | 881,400 | 0 |
| 20-Jan-2026 | 292.00 | 292.00 | 284.00 | 288.00 | 1,322,400 | 0 |
| 19-Jan-2026 | 292.00 | 294.00 | 288.00 | 292.00 | 959,700 | 0 |
| 15-Jan-2026 | 300.00 | 302.00 | 292.00 | 292.00 | 666,500 | 0 |
| 14-Jan-2026 | 298.00 | 304.00 | 296.00 | 296.00 | 1,473,300 | 0 |
| 13-Jan-2026 | 290.00 | 298.00 | 288.00 | 294.00 | 629,500 | 0 |
| 12-Jan-2026 | 298.00 | 298.00 | 284.00 | 288.00 | 1,267,300 | 0 |
| 09-Jan-2026 | 300.00 | 302.00 | 296.00 | 296.00 | 512,100 | 0 |
| 08-Jan-2026 | 300.00 | 300.00 | 294.00 | 296.00 | 1,385,800 | 0 |
| 07-Jan-2026 | 302.00 | 304.00 | 298.00 | 300.00 | 767,400 | 0 |
| 06-Jan-2026 | 306.00 | 306.00 | 298.00 | 302.00 | 3,251,500 | 0 |
| 05-Jan-2026 | 302.00 | 306.00 | 294.00 | 304.00 | 4,645,100 | 0 |
| 02-Jan-2026 | 304.00 | 312.00 | 298.00 | 304.00 | 15,247,400 | 0 |
| 30-Dec-2025 | 292.00 | 302.00 | 292.00 | 302.00 | 6,841,100 | 0 |
| 29-Dec-2025 | 260.00 | 294.00 | 254.00 | 292.00 | 3,546,500 | 0 |
| 24-Dec-2025 | 270.00 | 280.00 | 260.00 | 268.00 | 1,030,700 | 0 |
| 23-Dec-2025 | 276.00 | 282.00 | 270.00 | 270.00 | 642,000 | 0 |
| 22-Dec-2025 | 284.00 | 288.00 | 268.00 | 276.00 | 77,982,700 | 0 |
| 19-Dec-2025 | 290.00 | 290.00 | 284.00 | 286.00 | 872,900 | 0 |
| 18-Dec-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 1,081,300 | 0 |
| 17-Dec-2025 | 290.00 | 290.00 | 288.00 | 288.00 | 936,700 | 0 |
| 16-Dec-2025 | 290.00 | 294.00 | 286.00 | 288.00 | 2,134,300 | 0 |
| 15-Dec-2025 | 290.00 | 290.00 | 288.00 | 288.00 | 471,300 | 0 |
| 12-Dec-2025 | 284.00 | 288.00 | 284.00 | 288.00 | 935,900 | 0 |
| 11-Dec-2025 | 292.00 | 292.00 | 286.00 | 286.00 | 968,600 | 0 |
| 10-Dec-2025 | 292.00 | 292.00 | 288.00 | 292.00 | 1,292,200 | 0 |