| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 220.00 | 222.00 | 208.00 | 220.00 | 3,593,100 | 0 |
| 15-May-2026 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 14-May-2026 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 13-May-2026 | 224.00 | 226.00 | 216.00 | 220.00 | 3,202,400 | 0 |
| 12-May-2026 | 244.00 | 244.00 | 218.00 | 224.00 | 7,265,100 | 0 |
| 11-May-2026 | 252.00 | 260.00 | 230.00 | 240.00 | 15,800,500 | 0 |
| 08-May-2026 | 238.00 | 254.00 | 226.00 | 230.00 | 17,918,500 | 0 |
| 07-May-2026 | 220.00 | 256.00 | 214.00 | 240.00 | 13,588,900 | 0 |
| 06-May-2026 | 224.00 | 224.00 | 216.00 | 220.00 | 750,200 | 0 |
| 05-May-2026 | 220.00 | 222.00 | 218.00 | 220.00 | 1,050,600 | 0 |
| 04-May-2026 | 216.00 | 228.00 | 214.00 | 220.00 | 2,720,000 | 0 |
| 30-Apr-2026 | 212.00 | 216.00 | 206.00 | 216.00 | 3,024,500 | 0 |
| 29-Apr-2026 | 212.00 | 214.00 | 210.00 | 210.00 | 887,000 | 0 |
| 28-Apr-2026 | 212.00 | 214.00 | 208.00 | 210.00 | 1,713,500 | 0 |
| 27-Apr-2026 | 210.00 | 214.00 | 208.00 | 212.00 | 1,507,300 | 0 |
| 24-Apr-2026 | 216.00 | 216.00 | 210.00 | 210.00 | 2,990,100 | 0 |
| 23-Apr-2026 | 218.00 | 218.00 | 210.00 | 216.00 | 3,260,100 | 0 |
| 22-Apr-2026 | 214.00 | 216.00 | 212.00 | 216.00 | 963,700 | 0 |
| 21-Apr-2026 | 212.00 | 214.00 | 210.00 | 214.00 | 991,400 | 0 |
| 20-Apr-2026 | 210.00 | 214.00 | 210.00 | 212.00 | 974,800 | 0 |
| 17-Apr-2026 | 210.00 | 214.00 | 208.00 | 212.00 | 1,711,300 | 0 |
| 16-Apr-2026 | 214.00 | 214.00 | 210.00 | 212.00 | 2,830,500 | 0 |
| 15-Apr-2026 | 214.00 | 220.00 | 210.00 | 214.00 | 2,224,200 | 0 |
| 14-Apr-2026 | 214.00 | 216.00 | 208.00 | 212.00 | 2,959,700 | 0 |
| 13-Apr-2026 | 214.00 | 216.00 | 212.00 | 212.00 | 964,800 | 0 |
| 10-Apr-2026 | 214.00 | 218.00 | 212.00 | 216.00 | 1,339,800 | 0 |
| 09-Apr-2026 | 218.00 | 218.00 | 210.00 | 214.00 | 1,091,400 | 0 |
| 08-Apr-2026 | 212.00 | 218.00 | 208.00 | 214.00 | 1,730,400 | 0 |
| 07-Apr-2026 | 210.00 | 216.00 | 208.00 | 212.00 | 1,003,400 | 0 |
| 06-Apr-2026 | 210.00 | 212.00 | 206.00 | 210.00 | 856,000 | 0 |
| 02-Apr-2026 | 212.00 | 214.00 | 210.00 | 212.00 | 776,700 | 0 |
| 01-Apr-2026 | 210.00 | 220.00 | 208.00 | 212.00 | 1,820,000 | 0 |
| 31-Mar-2026 | 208.00 | 212.00 | 206.00 | 210.00 | 1,315,300 | 0 |
| 30-Mar-2026 | 212.00 | 212.00 | 202.00 | 208.00 | 2,177,200 | 0 |
| 27-Mar-2026 | 208.00 | 216.00 | 204.00 | 212.00 | 1,905,200 | 0 |
| 26-Mar-2026 | 210.00 | 218.00 | 208.00 | 208.00 | 1,258,200 | 0 |
| 25-Mar-2026 | 206.00 | 210.00 | 200.00 | 210.00 | 1,452,800 | 0 |
| 17-Mar-2026 | 206.00 | 210.00 | 202.00 | 206.00 | 647,500 | 0 |
| 16-Mar-2026 | 210.00 | 212.00 | 204.00 | 204.00 | 1,583,000 | 0 |
| 13-Mar-2026 | 216.00 | 216.00 | 210.00 | 210.00 | 1,731,400 | 0 |
| 12-Mar-2026 | 222.00 | 222.00 | 212.00 | 216.00 | 620,100 | 0 |
| 11-Mar-2026 | 224.00 | 228.00 | 218.00 | 218.00 | 828,100 | 0 |
| 10-Mar-2026 | 212.00 | 228.00 | 212.00 | 224.00 | 1,037,300 | 0 |
| 09-Mar-2026 | 220.00 | 222.00 | 210.00 | 212.00 | 2,660,900 | 0 |
| 06-Mar-2026 | 226.00 | 230.00 | 218.00 | 220.00 | 3,047,200 | 0 |
| 05-Mar-2026 | 228.00 | 230.00 | 224.00 | 226.00 | 2,013,800 | 0 |
| 04-Mar-2026 | 230.00 | 232.00 | 218.00 | 224.00 | 3,220,500 | 0 |
| 03-Mar-2026 | 222.00 | 240.00 | 218.00 | 230.00 | 8,106,800 | 0 |
| 02-Mar-2026 | 240.00 | 240.00 | 224.00 | 224.00 | 5,103,500 | 0 |
| 27-Feb-2026 | 240.00 | 244.00 | 234.00 | 240.00 | 1,561,100 | 0 |
| 26-Feb-2026 | 238.00 | 240.00 | 236.00 | 240.00 | 1,694,700 | 0 |
| 25-Feb-2026 | 238.00 | 242.00 | 236.00 | 238.00 | 1,998,800 | 0 |
| 24-Feb-2026 | 240.00 | 242.00 | 240.00 | 240.00 | 1,143,700 | 0 |
| 23-Feb-2026 | 244.00 | 246.00 | 240.00 | 240.00 | 797,400 | 0 |
| 20-Feb-2026 | 246.00 | 246.00 | 240.00 | 242.00 | 1,898,900 | 0 |
| 19-Feb-2026 | 250.00 | 250.00 | 244.00 | 246.00 | 3,175,100 | 0 |
| 18-Feb-2026 | 250.00 | 252.00 | 248.00 | 248.00 | 2,037,100 | 0 |
| 13-Feb-2026 | 252.00 | 252.00 | 248.00 | 248.00 | 874,700 | 0 |
| 12-Feb-2026 | 248.00 | 252.00 | 246.00 | 252.00 | 2,398,900 | 0 |
| 11-Feb-2026 | 250.00 | 252.00 | 248.00 | 250.00 | 1,016,400 | 0 |
| 10-Feb-2026 | 248.00 | 252.00 | 246.00 | 250.00 | 619,000 | 0 |
| 09-Feb-2026 | 250.00 | 252.00 | 242.00 | 246.00 | 1,559,900 | 0 |
| 06-Feb-2026 | 246.00 | 252.00 | 242.00 | 246.00 | 2,852,000 | 0 |
| 05-Feb-2026 | 252.00 | 256.00 | 250.00 | 252.00 | 2,265,500 | 0 |
| 04-Feb-2026 | 244.00 | 256.00 | 242.00 | 250.00 | 3,250,900 | 0 |
| 03-Feb-2026 | 244.00 | 248.00 | 242.00 | 244.00 | 1,660,900 | 0 |
| 02-Feb-2026 | 246.00 | 248.00 | 238.00 | 242.00 | 2,947,800 | 0 |
| 30-Jan-2026 | 246.00 | 250.00 | 244.00 | 246.00 | 2,374,800 | 0 |
| 29-Jan-2026 | 240.00 | 246.00 | 220.00 | 244.00 | 6,102,700 | 0 |
| 28-Jan-2026 | 246.00 | 248.00 | 240.00 | 240.00 | 7,490,100 | 0 |
| 27-Jan-2026 | 252.00 | 252.00 | 248.00 | 248.00 | 1,977,500 | 0 |
| 26-Jan-2026 | 250.00 | 256.00 | 250.00 | 252.00 | 2,350,500 | 0 |
| 23-Jan-2026 | 250.00 | 254.00 | 248.00 | 250.00 | 2,078,200 | 0 |
| 22-Jan-2026 | 252.00 | 256.00 | 250.00 | 250.00 | 2,102,500 | 0 |
| 21-Jan-2026 | 258.00 | 258.00 | 248.00 | 252.00 | 4,254,000 | 0 |
| 20-Jan-2026 | 256.00 | 260.00 | 254.00 | 256.00 | 1,767,600 | 0 |
| 19-Jan-2026 | 254.00 | 256.00 | 248.00 | 254.00 | 5,103,600 | 0 |
| 15-Jan-2026 | 256.00 | 256.00 | 250.00 | 252.00 | 1,627,000 | 0 |
| 14-Jan-2026 | 256.00 | 258.00 | 252.00 | 254.00 | 1,985,900 | 0 |
| 13-Jan-2026 | 254.00 | 260.00 | 252.00 | 254.00 | 3,595,600 | 0 |
| 12-Jan-2026 | 248.00 | 266.00 | 248.00 | 252.00 | 13,251,800 | 0 |
| 09-Jan-2026 | 254.00 | 254.00 | 248.00 | 248.00 | 7,268,700 | 0 |
| 08-Jan-2026 | 260.00 | 260.00 | 252.00 | 252.00 | 4,694,300 | 0 |
| 07-Jan-2026 | 260.00 | 260.00 | 254.00 | 254.00 | 4,807,800 | 0 |
| 06-Jan-2026 | 266.00 | 266.00 | 252.00 | 258.00 | 7,546,800 | 0 |
| 05-Jan-2026 | 264.00 | 264.00 | 254.00 | 262.00 | 6,144,800 | 0 |
| 02-Jan-2026 | 264.00 | 268.00 | 262.00 | 264.00 | 2,470,300 | 0 |
| 30-Dec-2025 | 266.00 | 270.00 | 260.00 | 264.00 | 5,468,400 | 0 |
| 29-Dec-2025 | 268.00 | 270.00 | 264.00 | 268.00 | 4,040,500 | 0 |
| 24-Dec-2025 | 266.00 | 272.00 | 260.00 | 262.00 | 4,496,900 | 0 |
| 23-Dec-2025 | 266.00 | 274.00 | 260.00 | 266.00 | 3,235,700 | 0 |
| 22-Dec-2025 | 270.00 | 272.00 | 262.00 | 266.00 | 5,324,700 | 0 |
| 19-Dec-2025 | 276.00 | 280.00 | 270.00 | 270.00 | 5,361,500 | 0 |
| 18-Dec-2025 | 278.00 | 280.00 | 266.00 | 270.00 | 4,705,000 | 0 |
| 17-Dec-2025 | 268.00 | 278.00 | 268.00 | 274.00 | 3,119,400 | 0 |
| 16-Dec-2025 | 270.00 | 274.00 | 266.00 | 268.00 | 3,256,300 | 0 |
| 15-Dec-2025 | 282.00 | 288.00 | 268.00 | 270.00 | 10,801,600 | 0 |
| 12-Dec-2025 | 292.00 | 294.00 | 280.00 | 282.00 | 11,655,500 | 0 |
| 11-Dec-2025 | 272.00 | 298.00 | 272.00 | 292.00 | 37,493,200 | 0 |
| 10-Dec-2025 | 274.00 | 278.00 | 264.00 | 270.00 | 11,237,900 | 0 |