| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 252.00 | 258.00 | 232.00 | 250.00 | 1,352,700 | 0 |
| 15-May-2026 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | 0 |
| 14-May-2026 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | 0 |
| 13-May-2026 | 250.00 | 258.00 | 242.00 | 252.00 | 588,100 | 0 |
| 12-May-2026 | 276.00 | 280.00 | 236.00 | 250.00 | 6,488,500 | 0 |
| 11-May-2026 | 290.00 | 308.00 | 270.00 | 274.00 | 20,789,000 | 0 |
| 08-May-2026 | 272.00 | 300.00 | 272.00 | 288.00 | 4,043,400 | 0 |
| 07-May-2026 | 272.00 | 274.00 | 268.00 | 270.00 | 262,200 | 0 |
| 06-May-2026 | 270.00 | 270.00 | 266.00 | 268.00 | 8,177,500 | 0 |
| 05-May-2026 | 272.00 | 276.00 | 260.00 | 266.00 | 1,023,900 | 0 |
| 04-May-2026 | 270.00 | 274.00 | 264.00 | 268.00 | 7,196,100 | 0 |
| 30-Apr-2026 | 296.00 | 298.00 | 260.00 | 266.00 | 457,500 | 0 |
| 29-Apr-2026 | 276.00 | 298.00 | 258.00 | 278.00 | 16,783,000 | 0 |
| 28-Apr-2026 | 292.00 | 312.00 | 272.00 | 272.00 | 1,729,900 | 0 |
| 27-Apr-2026 | 272.00 | 292.00 | 266.00 | 276.00 | 551,300 | 0 |
| 24-Apr-2026 | 274.00 | 276.00 | 258.00 | 266.00 | 749,600 | 0 |
| 23-Apr-2026 | 286.00 | 290.00 | 272.00 | 278.00 | 303,100 | 0 |
| 22-Apr-2026 | 286.00 | 300.00 | 276.00 | 280.00 | 1,068,100 | 0 |
| 21-Apr-2026 | 288.00 | 292.00 | 282.00 | 282.00 | 327,100 | 0 |
| 20-Apr-2026 | 284.00 | 294.00 | 282.00 | 282.00 | 279,100 | 0 |
| 17-Apr-2026 | 290.00 | 290.00 | 282.00 | 284.00 | 104,800 | 0 |
| 16-Apr-2026 | 290.00 | 292.00 | 276.00 | 288.00 | 951,800 | 0 |
| 15-Apr-2026 | 290.00 | 292.00 | 286.00 | 292.00 | 227,900 | 0 |
| 14-Apr-2026 | 296.00 | 296.00 | 282.00 | 292.00 | 302,500 | 0 |
| 13-Apr-2026 | 304.00 | 304.00 | 286.00 | 294.00 | 215,200 | 0 |
| 10-Apr-2026 | 292.00 | 298.00 | 284.00 | 292.00 | 867,200 | 0 |
| 09-Apr-2026 | 286.00 | 302.00 | 286.00 | 290.00 | 102,500 | 0 |
| 08-Apr-2026 | 300.00 | 300.00 | 282.00 | 286.00 | 116,400 | 0 |
| 07-Apr-2026 | 296.00 | 296.00 | 272.00 | 292.00 | 333,900 | 0 |
| 06-Apr-2026 | 300.00 | 300.00 | 292.00 | 296.00 | 987,800 | 0 |
| 02-Apr-2026 | 300.00 | 308.00 | 294.00 | 302.00 | 734,300 | 0 |
| 01-Apr-2026 | 302.00 | 306.00 | 298.00 | 300.00 | 236,500 | 0 |
| 31-Mar-2026 | 304.00 | 310.00 | 296.00 | 302.00 | 406,000 | 0 |
| 30-Mar-2026 | 302.00 | 318.00 | 292.00 | 304.00 | 1,684,800 | 0 |
| 27-Mar-2026 | 316.00 | 322.00 | 268.00 | 298.00 | 863,000 | 0 |
| 26-Mar-2026 | 290.00 | 318.00 | 290.00 | 300.00 | 189,300 | 0 |
| 25-Mar-2026 | 282.00 | 294.00 | 278.00 | 292.00 | 529,700 | 0 |
| 17-Mar-2026 | 286.00 | 296.00 | 284.00 | 284.00 | 804,900 | 0 |
| 16-Mar-2026 | 266.00 | 286.00 | 260.00 | 284.00 | 1,074,000 | 0 |
| 13-Mar-2026 | 300.00 | 300.00 | 264.00 | 272.00 | 744,900 | 0 |
| 12-Mar-2026 | 302.00 | 308.00 | 298.00 | 298.00 | 440,600 | 0 |
| 11-Mar-2026 | 308.00 | 312.00 | 300.00 | 302.00 | 978,700 | 0 |
| 10-Mar-2026 | 330.00 | 330.00 | 310.00 | 312.00 | 1,442,700 | 0 |
| 09-Mar-2026 | 306.00 | 326.00 | 306.00 | 324.00 | 39,162,300 | 0 |
| 06-Mar-2026 | 328.00 | 330.00 | 312.00 | 312.00 | 1,736,300 | 0 |
| 05-Mar-2026 | 300.00 | 330.00 | 300.00 | 328.00 | 1,608,100 | 0 |
| 04-Mar-2026 | 310.00 | 312.00 | 302.00 | 302.00 | 12,690,500 | 0 |
| 03-Mar-2026 | 320.00 | 320.00 | 306.00 | 306.00 | 1,322,100 | 0 |
| 02-Mar-2026 | 310.00 | 316.00 | 272.00 | 304.00 | 4,576,300 | 0 |
| 27-Feb-2026 | 336.00 | 338.00 | 310.00 | 314.00 | 4,989,600 | 0 |
| 26-Feb-2026 | 340.00 | 340.00 | 310.00 | 310.00 | 3,760,100 | 0 |
| 25-Feb-2026 | 304.00 | 382.00 | 304.00 | 324.00 | 14,138,600 | 0 |
| 24-Feb-2026 | 310.00 | 316.00 | 304.00 | 306.00 | 5,221,100 | 0 |
| 23-Feb-2026 | 304.00 | 310.00 | 296.00 | 310.00 | 954,800 | 0 |
| 20-Feb-2026 | 306.00 | 306.00 | 290.00 | 304.00 | 826,600 | 0 |
| 19-Feb-2026 | 304.00 | 308.00 | 300.00 | 306.00 | 1,232,800 | 0 |
| 18-Feb-2026 | 304.00 | 312.00 | 292.00 | 304.00 | 1,597,400 | 0 |
| 13-Feb-2026 | 312.00 | 312.00 | 300.00 | 304.00 | 3,453,200 | 0 |
| 12-Feb-2026 | 304.00 | 318.00 | 300.00 | 308.00 | 4,738,800 | 0 |
| 11-Feb-2026 | 306.00 | 308.00 | 302.00 | 304.00 | 1,155,000 | 0 |
| 10-Feb-2026 | 280.00 | 306.00 | 280.00 | 302.00 | 4,094,500 | 0 |
| 09-Feb-2026 | 306.00 | 308.00 | 300.00 | 302.00 | 1,648,800 | 0 |
| 06-Feb-2026 | 306.00 | 310.00 | 300.00 | 304.00 | 1,964,000 | 0 |
| 05-Feb-2026 | 306.00 | 308.00 | 298.00 | 304.00 | 3,382,500 | 0 |
| 04-Feb-2026 | 300.00 | 308.00 | 296.00 | 304.00 | 4,950,400 | 0 |
| 03-Feb-2026 | 272.00 | 302.00 | 270.00 | 302.00 | 3,007,900 | 0 |
| 02-Feb-2026 | 302.00 | 304.00 | 252.00 | 270.00 | 20,112,200 | 0 |
| 30-Jan-2026 | 296.00 | 308.00 | 288.00 | 296.00 | 3,150,300 | 0 |
| 29-Jan-2026 | 298.00 | 298.00 | 280.00 | 296.00 | 7,587,100 | 0 |
| 28-Jan-2026 | 272.00 | 314.00 | 272.00 | 298.00 | 6,407,400 | 0 |
| 27-Jan-2026 | 320.00 | 320.00 | 286.00 | 300.00 | 5,988,200 | 0 |
| 26-Jan-2026 | 298.00 | 320.00 | 278.00 | 304.00 | 18,791,300 | 0 |
| 23-Jan-2026 | 290.00 | 302.00 | 284.00 | 292.00 | 4,952,600 | 0 |
| 22-Jan-2026 | 300.00 | 306.00 | 284.00 | 290.00 | 6,461,300 | 0 |
| 21-Jan-2026 | 280.00 | 302.00 | 276.00 | 284.00 | 6,327,900 | 0 |
| 20-Jan-2026 | 272.00 | 282.00 | 264.00 | 278.00 | 5,993,000 | 0 |
| 19-Jan-2026 | 272.00 | 274.00 | 250.00 | 272.00 | 2,807,400 | 0 |
| 15-Jan-2026 | 258.00 | 300.00 | 256.00 | 272.00 | 25,925,400 | 0 |
| 14-Jan-2026 | 208.00 | 256.00 | 208.00 | 256.00 | 27,765,200 | 0 |
| 13-Jan-2026 | 198.00 | 208.00 | 189.00 | 206.00 | 1,363,700 | 0 |
| 12-Jan-2026 | 216.00 | 218.00 | 200.00 | 210.00 | 695,800 | 0 |
| 09-Jan-2026 | 216.00 | 224.00 | 212.00 | 214.00 | 1,446,100 | 0 |
| 08-Jan-2026 | 222.00 | 228.00 | 208.00 | 210.00 | 5,165,900 | 0 |
| 07-Jan-2026 | 200.00 | 222.00 | 196.00 | 222.00 | 5,816,300 | 0 |
| 06-Jan-2026 | 202.00 | 208.00 | 190.00 | 199.00 | 1,884,800 | 0 |
| 05-Jan-2026 | 186.00 | 208.00 | 181.00 | 198.00 | 1,280,900 | 0 |
| 02-Jan-2026 | 184.00 | 186.00 | 181.00 | 186.00 | 252,500 | 0 |
| 30-Dec-2025 | 190.00 | 190.00 | 179.00 | 184.00 | 1,413,300 | 0 |
| 29-Dec-2025 | 199.00 | 200.00 | 186.00 | 189.00 | 1,517,200 | 0 |
| 24-Dec-2025 | 200.00 | 204.00 | 189.00 | 190.00 | 1,825,300 | 0 |
| 23-Dec-2025 | 200.00 | 200.00 | 189.00 | 193.00 | 1,260,100 | 0 |
| 22-Dec-2025 | 204.00 | 210.00 | 195.00 | 200.00 | 1,933,700 | 0 |
| 19-Dec-2025 | 199.00 | 202.00 | 192.00 | 202.00 | 22,817,200 | 0 |
| 18-Dec-2025 | 199.00 | 204.00 | 189.00 | 192.00 | 2,173,500 | 0 |
| 17-Dec-2025 | 204.00 | 218.00 | 196.00 | 200.00 | 6,394,200 | 0 |
| 16-Dec-2025 | 189.00 | 222.00 | 183.00 | 202.00 | 18,473,900 | 0 |
| 15-Dec-2025 | 182.00 | 185.00 | 175.00 | 180.00 | 25,275,900 | 0 |
| 12-Dec-2025 | 190.00 | 190.00 | 177.00 | 178.00 | 1,570,600 | 0 |
| 11-Dec-2025 | 193.00 | 194.00 | 182.00 | 186.00 | 20,842,400 | 0 |
| 10-Dec-2025 | 193.00 | 195.00 | 189.00 | 189.00 | 2,974,600 | 0 |