| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 198.00 | 199.00 | 192.00 | 192.00 | 172,300 | 0 |
| 18-May-2026 | 200.00 | 200.00 | 193.00 | 197.00 | 672,000 | 0 |
| 15-May-2026 | 200.00 | 200.00 | 200.00 | 200.00 | 0 | 0 |
| 14-May-2026 | 200.00 | 200.00 | 200.00 | 200.00 | 0 | 0 |
| 13-May-2026 | 202.00 | 204.00 | 199.00 | 200.00 | 85,800 | 0 |
| 12-May-2026 | 206.00 | 206.00 | 200.00 | 202.00 | 140,500 | 0 |
| 11-May-2026 | 200.00 | 208.00 | 200.00 | 206.00 | 177,000 | 0 |
| 08-May-2026 | 206.00 | 210.00 | 202.00 | 204.00 | 130,900 | 0 |
| 07-May-2026 | 208.00 | 214.00 | 200.00 | 206.00 | 237,100 | 0 |
| 06-May-2026 | 206.00 | 214.00 | 204.00 | 208.00 | 138,400 | 0 |
| 05-May-2026 | 212.00 | 214.00 | 202.00 | 206.00 | 169,400 | 0 |
| 04-May-2026 | 218.00 | 218.00 | 208.00 | 212.00 | 269,300 | 0 |
| 30-Apr-2026 | 218.00 | 218.00 | 194.00 | 218.00 | 1,682,400 | 0 |
| 29-Apr-2026 | 206.00 | 234.00 | 202.00 | 218.00 | 2,492,100 | 0 |
| 28-Apr-2026 | 202.00 | 206.00 | 200.00 | 202.00 | 88,500 | 0 |
| 27-Apr-2026 | 210.00 | 210.00 | 200.00 | 202.00 | 237,900 | 0 |
| 24-Apr-2026 | 210.00 | 214.00 | 187.00 | 210.00 | 1,086,500 | 0 |
| 23-Apr-2026 | 212.00 | 212.00 | 206.00 | 210.00 | 576,100 | 0 |
| 22-Apr-2026 | 212.00 | 214.00 | 208.00 | 212.00 | 638,900 | 0 |
| 21-Apr-2026 | 212.00 | 216.00 | 210.00 | 214.00 | 812,900 | 0 |
| 20-Apr-2026 | 218.00 | 218.00 | 212.00 | 214.00 | 1,159,600 | 0 |
| 17-Apr-2026 | 206.00 | 216.00 | 204.00 | 214.00 | 1,691,300 | 0 |
| 16-Apr-2026 | 204.00 | 206.00 | 200.00 | 204.00 | 630,200 | 0 |
| 15-Apr-2026 | 208.00 | 210.00 | 202.00 | 204.00 | 397,300 | 0 |
| 14-Apr-2026 | 200.00 | 216.00 | 198.00 | 206.00 | 533,800 | 0 |
| 13-Apr-2026 | 200.00 | 202.00 | 198.00 | 200.00 | 178,900 | 0 |
| 10-Apr-2026 | 198.00 | 202.00 | 198.00 | 200.00 | 54,100 | 0 |
| 09-Apr-2026 | 204.00 | 204.00 | 188.00 | 199.00 | 550,500 | 0 |
| 08-Apr-2026 | 194.00 | 198.00 | 192.00 | 198.00 | 311,600 | 0 |
| 07-Apr-2026 | 196.00 | 199.00 | 194.00 | 194.00 | 455,800 | 0 |
| 06-Apr-2026 | 202.00 | 202.00 | 196.00 | 198.00 | 372,200 | 0 |
| 02-Apr-2026 | 202.00 | 204.00 | 200.00 | 200.00 | 106,000 | 0 |
| 01-Apr-2026 | 204.00 | 208.00 | 200.00 | 202.00 | 105,900 | 0 |
| 31-Mar-2026 | 202.00 | 218.00 | 200.00 | 206.00 | 85,800 | 0 |
| 30-Mar-2026 | 200.00 | 212.00 | 200.00 | 200.00 | 613,800 | 0 |
| 27-Mar-2026 | 200.00 | 220.00 | 200.00 | 212.00 | 124,200 | 0 |
| 26-Mar-2026 | 216.00 | 226.00 | 210.00 | 212.00 | 1,015,600 | 0 |
| 25-Mar-2026 | 200.00 | 216.00 | 196.00 | 216.00 | 890,900 | 0 |
| 17-Mar-2026 | 196.00 | 200.00 | 190.00 | 200.00 | 295,700 | 0 |
| 16-Mar-2026 | 197.00 | 202.00 | 195.00 | 196.00 | 375,600 | 0 |
| 13-Mar-2026 | 198.00 | 200.00 | 188.00 | 197.00 | 649,400 | 0 |
| 12-Mar-2026 | 198.00 | 204.00 | 198.00 | 198.00 | 945,300 | 0 |
| 11-Mar-2026 | 206.00 | 206.00 | 196.00 | 196.00 | 1,133,600 | 0 |
| 10-Mar-2026 | 202.00 | 206.00 | 197.00 | 204.00 | 271,500 | 0 |
| 09-Mar-2026 | 210.00 | 210.00 | 198.00 | 210.00 | 648,200 | 0 |
| 06-Mar-2026 | 216.00 | 216.00 | 202.00 | 210.00 | 228,400 | 0 |
| 05-Mar-2026 | 216.00 | 220.00 | 189.00 | 216.00 | 1,437,000 | 0 |
| 04-Mar-2026 | 204.00 | 220.00 | 200.00 | 212.00 | 1,671,200 | 0 |
| 03-Mar-2026 | 200.00 | 204.00 | 198.00 | 200.00 | 720,800 | 0 |
| 02-Mar-2026 | 214.00 | 214.00 | 198.00 | 200.00 | 810,600 | 0 |
| 27-Feb-2026 | 220.00 | 220.00 | 204.00 | 214.00 | 318,700 | 0 |
| 26-Feb-2026 | 220.00 | 224.00 | 210.00 | 222.00 | 964,900 | 0 |
| 25-Feb-2026 | 224.00 | 226.00 | 214.00 | 220.00 | 410,900 | 0 |
| 24-Feb-2026 | 228.00 | 230.00 | 216.00 | 216.00 | 501,600 | 0 |
| 23-Feb-2026 | 232.00 | 234.00 | 220.00 | 228.00 | 421,800 | 0 |
| 20-Feb-2026 | 224.00 | 238.00 | 222.00 | 228.00 | 1,477,900 | 0 |
| 19-Feb-2026 | 224.00 | 228.00 | 220.00 | 224.00 | 681,700 | 0 |
| 18-Feb-2026 | 232.00 | 236.00 | 220.00 | 224.00 | 833,500 | 0 |
| 13-Feb-2026 | 224.00 | 224.00 | 216.00 | 222.00 | 488,200 | 0 |
| 12-Feb-2026 | 230.00 | 234.00 | 218.00 | 224.00 | 751,100 | 0 |
| 11-Feb-2026 | 222.00 | 228.00 | 212.00 | 222.00 | 1,034,400 | 0 |
| 10-Feb-2026 | 214.00 | 222.00 | 210.00 | 220.00 | 318,600 | 0 |
| 09-Feb-2026 | 212.00 | 220.00 | 208.00 | 214.00 | 680,300 | 0 |
| 06-Feb-2026 | 214.00 | 214.00 | 210.00 | 212.00 | 417,000 | 0 |
| 05-Feb-2026 | 212.00 | 224.00 | 212.00 | 214.00 | 538,800 | 0 |
| 04-Feb-2026 | 216.00 | 222.00 | 212.00 | 212.00 | 466,000 | 0 |
| 03-Feb-2026 | 216.00 | 226.00 | 210.00 | 214.00 | 604,000 | 0 |
| 02-Feb-2026 | 232.00 | 232.00 | 214.00 | 218.00 | 693,900 | 0 |
| 30-Jan-2026 | 222.00 | 246.00 | 218.00 | 230.00 | 2,461,700 | 0 |
| 29-Jan-2026 | 214.00 | 232.00 | 193.00 | 222.00 | 2,191,200 | 0 |
| 28-Jan-2026 | 244.00 | 246.00 | 208.00 | 214.00 | 3,653,500 | 0 |
| 27-Jan-2026 | 230.00 | 268.00 | 228.00 | 244.00 | 13,638,800 | 0 |
| 26-Jan-2026 | 212.00 | 234.00 | 212.00 | 228.00 | 3,433,900 | 0 |
| 23-Jan-2026 | 224.00 | 226.00 | 212.00 | 212.00 | 2,659,100 | 0 |
| 22-Jan-2026 | 226.00 | 230.00 | 220.00 | 222.00 | 1,389,000 | 0 |
| 21-Jan-2026 | 228.00 | 232.00 | 220.00 | 224.00 | 1,872,100 | 0 |
| 20-Jan-2026 | 226.00 | 230.00 | 216.00 | 224.00 | 3,833,000 | 0 |
| 19-Jan-2026 | 216.00 | 242.00 | 216.00 | 226.00 | 5,185,300 | 0 |
| 15-Jan-2026 | 222.00 | 260.00 | 214.00 | 214.00 | 15,163,400 | 0 |
| 14-Jan-2026 | 220.00 | 222.00 | 210.00 | 222.00 | 877,900 | 0 |
| 13-Jan-2026 | 224.00 | 228.00 | 218.00 | 220.00 | 891,900 | 0 |
| 12-Jan-2026 | 226.00 | 228.00 | 218.00 | 222.00 | 2,805,500 | 0 |
| 09-Jan-2026 | 228.00 | 230.00 | 206.00 | 226.00 | 2,814,600 | 0 |
| 08-Jan-2026 | 230.00 | 230.00 | 224.00 | 226.00 | 2,935,000 | 0 |
| 07-Jan-2026 | 228.00 | 232.00 | 224.00 | 228.00 | 2,091,800 | 0 |
| 06-Jan-2026 | 230.00 | 232.00 | 224.00 | 228.00 | 2,729,600 | 0 |
| 05-Jan-2026 | 228.00 | 240.00 | 224.00 | 228.00 | 3,844,600 | 0 |
| 02-Jan-2026 | 236.00 | 242.00 | 222.00 | 228.00 | 10,900,500 | 0 |
| 30-Dec-2025 | 181.00 | 244.00 | 174.00 | 220.00 | 36,733,100 | 0 |
| 29-Dec-2025 | 181.00 | 185.00 | 177.00 | 181.00 | 1,371,000 | 0 |
| 24-Dec-2025 | 190.00 | 190.00 | 175.00 | 179.00 | 2,706,400 | 0 |
| 23-Dec-2025 | 186.00 | 210.00 | 176.00 | 186.00 | 9,752,500 | 0 |
| 22-Dec-2025 | 218.00 | 218.00 | 186.00 | 186.00 | 15,795,500 | 0 |
| 19-Dec-2025 | 178.00 | 236.00 | 175.00 | 218.00 | 77,670,500 | 0 |
| 18-Dec-2025 | 160.00 | 181.00 | 157.00 | 177.00 | 4,603,800 | 0 |
| 17-Dec-2025 | 171.00 | 171.00 | 155.00 | 160.00 | 4,491,700 | 0 |
| 16-Dec-2025 | 170.00 | 172.00 | 163.00 | 171.00 | 727,900 | 0 |
| 15-Dec-2025 | 176.00 | 182.00 | 169.00 | 171.00 | 3,577,400 | 0 |
| 12-Dec-2025 | 166.00 | 179.00 | 162.00 | 176.00 | 2,471,800 | 0 |
| 11-Dec-2025 | 170.00 | 172.00 | 164.00 | 164.00 | 835,100 | 0 |