| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 123.00 | 123.00 | 118.00 | 118.00 | 2,337,400 | 0 |
| 15-May-2026 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 14-May-2026 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 13-May-2026 | 121.00 | 125.00 | 121.00 | 122.00 | 3,952,800 | 0 |
| 12-May-2026 | 120.00 | 123.00 | 120.00 | 121.00 | 908,100 | 0 |
| 11-May-2026 | 119.00 | 122.00 | 119.00 | 120.00 | 4,149,700 | 0 |
| 08-May-2026 | 123.00 | 123.00 | 119.00 | 119.00 | 4,340,300 | 0 |
| 07-May-2026 | 123.00 | 124.00 | 121.00 | 123.00 | 2,903,400 | 0 |
| 06-May-2026 | 123.00 | 125.00 | 118.00 | 122.00 | 3,822,800 | 0 |
| 05-May-2026 | 121.00 | 125.00 | 119.00 | 123.00 | 2,973,900 | 0 |
| 04-May-2026 | 123.00 | 125.00 | 119.00 | 121.00 | 5,890,800 | 0 |
| 30-Apr-2026 | 128.00 | 128.00 | 122.00 | 123.00 | 4,154,700 | 0 |
| 29-Apr-2026 | 127.00 | 128.00 | 125.00 | 127.00 | 2,190,600 | 0 |
| 28-Apr-2026 | 127.00 | 129.00 | 126.00 | 127.00 | 2,928,200 | 0 |
| 27-Apr-2026 | 127.00 | 131.00 | 126.00 | 128.00 | 3,346,900 | 0 |
| 24-Apr-2026 | 132.00 | 132.00 | 126.00 | 127.00 | 5,334,700 | 0 |
| 23-Apr-2026 | 130.00 | 132.00 | 130.00 | 131.00 | 5,343,500 | 0 |
| 22-Apr-2026 | 132.00 | 132.00 | 130.00 | 130.00 | 3,097,800 | 0 |
| 21-Apr-2026 | 130.00 | 132.00 | 129.00 | 131.00 | 6,155,000 | 0 |
| 20-Apr-2026 | 129.00 | 130.00 | 128.00 | 129.00 | 1,868,500 | 0 |
| 17-Apr-2026 | 130.00 | 131.00 | 128.00 | 129.00 | 1,856,000 | 0 |
| 16-Apr-2026 | 131.00 | 131.00 | 129.00 | 129.00 | 1,998,100 | 0 |
| 15-Apr-2026 | 132.00 | 134.00 | 130.00 | 130.00 | 7,163,000 | 0 |
| 14-Apr-2026 | 129.00 | 131.00 | 127.00 | 130.00 | 4,075,500 | 0 |
| 13-Apr-2026 | 132.00 | 132.00 | 126.00 | 128.00 | 3,760,200 | 0 |
| 10-Apr-2026 | 129.00 | 134.00 | 129.00 | 131.00 | 6,763,800 | 0 |
| 09-Apr-2026 | 130.00 | 134.00 | 122.00 | 127.00 | 12,188,300 | 0 |
| 08-Apr-2026 | 119.00 | 127.00 | 119.00 | 125.00 | 6,873,200 | 0 |
| 07-Apr-2026 | 119.00 | 123.00 | 118.00 | 118.00 | 2,817,100 | 0 |
| 06-Apr-2026 | 118.00 | 121.00 | 116.00 | 119.00 | 4,804,700 | 0 |
| 02-Apr-2026 | 120.00 | 120.00 | 118.00 | 119.00 | 1,736,300 | 0 |
| 01-Apr-2026 | 120.00 | 124.00 | 120.00 | 120.00 | 2,178,000 | 0 |
| 31-Mar-2026 | 121.00 | 125.00 | 119.00 | 120.00 | 3,422,800 | 0 |
| 30-Mar-2026 | 122.00 | 127.00 | 119.00 | 121.00 | 2,199,500 | 0 |
| 27-Mar-2026 | 123.00 | 123.00 | 120.00 | 122.00 | 1,356,600 | 0 |
| 26-Mar-2026 | 123.00 | 128.00 | 122.00 | 122.00 | 2,843,400 | 0 |
| 25-Mar-2026 | 120.00 | 123.00 | 119.00 | 122.00 | 2,402,100 | 0 |
| 17-Mar-2026 | 118.00 | 121.00 | 118.00 | 119.00 | 2,116,500 | 0 |
| 16-Mar-2026 | 121.00 | 121.00 | 114.00 | 118.00 | 7,052,300 | 0 |
| 13-Mar-2026 | 123.00 | 123.00 | 118.00 | 121.00 | 5,034,900 | 0 |
| 12-Mar-2026 | 126.00 | 127.00 | 122.00 | 124.00 | 3,291,900 | 0 |
| 11-Mar-2026 | 125.00 | 135.00 | 125.00 | 126.00 | 6,488,200 | 0 |
| 10-Mar-2026 | 121.00 | 129.00 | 120.00 | 125.00 | 9,858,000 | 0 |
| 09-Mar-2026 | 125.00 | 125.00 | 117.00 | 120.00 | 9,603,500 | 0 |
| 06-Mar-2026 | 130.00 | 130.00 | 125.00 | 128.00 | 4,219,300 | 0 |
| 05-Mar-2026 | 127.00 | 132.00 | 127.00 | 130.00 | 5,875,300 | 0 |
| 04-Mar-2026 | 131.00 | 134.00 | 125.00 | 127.00 | 21,624,100 | 0 |
| 03-Mar-2026 | 136.00 | 138.00 | 132.00 | 135.00 | 9,629,900 | 0 |
| 02-Mar-2026 | 139.00 | 140.00 | 130.00 | 137.00 | 15,340,200 | 0 |
| 27-Feb-2026 | 141.00 | 148.00 | 139.00 | 143.00 | 20,217,700 | 0 |
| 26-Feb-2026 | 143.00 | 143.00 | 139.00 | 141.00 | 9,916,100 | 0 |
| 25-Feb-2026 | 144.00 | 145.00 | 141.00 | 142.00 | 14,673,100 | 0 |
| 24-Feb-2026 | 148.00 | 149.00 | 143.00 | 143.00 | 14,450,100 | 0 |
| 23-Feb-2026 | 148.00 | 151.00 | 144.00 | 146.00 | 25,109,000 | 0 |
| 20-Feb-2026 | 142.00 | 145.00 | 142.00 | 143.00 | 16,167,400 | 0 |
| 19-Feb-2026 | 140.00 | 147.00 | 138.00 | 141.00 | 37,340,900 | 0 |
| 18-Feb-2026 | 140.00 | 142.00 | 139.00 | 140.00 | 7,575,700 | 0 |
| 13-Feb-2026 | 138.00 | 144.00 | 138.00 | 140.00 | 14,718,400 | 0 |
| 12-Feb-2026 | 140.00 | 141.00 | 138.00 | 138.00 | 6,444,300 | 0 |
| 11-Feb-2026 | 140.00 | 142.00 | 139.00 | 140.00 | 9,625,000 | 0 |
| 10-Feb-2026 | 142.00 | 144.00 | 138.00 | 140.00 | 9,367,100 | 0 |
| 09-Feb-2026 | 138.00 | 143.00 | 135.00 | 141.00 | 11,042,000 | 0 |
| 06-Feb-2026 | 139.00 | 143.00 | 135.00 | 138.00 | 12,746,000 | 0 |
| 05-Feb-2026 | 138.00 | 143.00 | 137.00 | 140.00 | 21,629,600 | 0 |
| 04-Feb-2026 | 136.00 | 147.00 | 136.00 | 138.00 | 40,361,200 | 0 |
| 03-Feb-2026 | 131.00 | 138.00 | 128.00 | 135.00 | 11,678,900 | 0 |
| 02-Feb-2026 | 141.00 | 142.00 | 130.00 | 131.00 | 12,798,500 | 0 |
| 30-Jan-2026 | 136.00 | 143.00 | 136.00 | 140.00 | 10,774,500 | 0 |
| 29-Jan-2026 | 143.00 | 143.00 | 123.00 | 136.00 | 43,973,800 | 0 |
| 28-Jan-2026 | 150.00 | 154.00 | 140.00 | 144.00 | 35,511,800 | 0 |
| 27-Jan-2026 | 148.00 | 158.00 | 144.00 | 155.00 | 45,367,400 | 0 |
| 26-Jan-2026 | 155.00 | 155.00 | 147.00 | 148.00 | 15,736,600 | 0 |
| 23-Jan-2026 | 154.00 | 158.00 | 144.00 | 152.00 | 38,536,000 | 0 |
| 22-Jan-2026 | 159.00 | 167.00 | 152.00 | 152.00 | 59,143,900 | 0 |
| 21-Jan-2026 | 155.00 | 163.00 | 150.00 | 157.00 | 84,056,800 | 0 |
| 20-Jan-2026 | 151.00 | 162.00 | 150.00 | 154.00 | 65,682,200 | 0 |
| 19-Jan-2026 | 152.00 | 168.00 | 141.00 | 149.00 | 157,874,400 | 0 |
| 15-Jan-2026 | 139.00 | 166.00 | 137.00 | 153.00 | 343,549,700 | 0 |
| 14-Jan-2026 | 137.00 | 138.00 | 136.00 | 137.00 | 3,616,200 | 0 |
| 13-Jan-2026 | 136.00 | 139.00 | 135.00 | 137.00 | 6,383,300 | 0 |
| 12-Jan-2026 | 139.00 | 140.00 | 135.00 | 136.00 | 7,262,200 | 0 |
| 09-Jan-2026 | 136.00 | 139.00 | 135.00 | 139.00 | 6,421,100 | 0 |
| 08-Jan-2026 | 138.00 | 139.00 | 136.00 | 136.00 | 5,729,500 | 0 |
| 07-Jan-2026 | 139.00 | 142.00 | 137.00 | 138.00 | 12,778,700 | 0 |
| 06-Jan-2026 | 137.00 | 138.00 | 135.00 | 137.00 | 8,291,100 | 0 |
| 05-Jan-2026 | 137.00 | 137.00 | 133.00 | 137.00 | 9,612,100 | 0 |
| 02-Jan-2026 | 135.00 | 136.00 | 134.00 | 135.00 | 6,720,500 | 0 |
| 30-Dec-2025 | 133.00 | 135.00 | 133.00 | 134.00 | 3,281,500 | 0 |
| 29-Dec-2025 | 135.00 | 137.00 | 131.00 | 133.00 | 11,642,600 | 0 |
| 24-Dec-2025 | 140.00 | 141.00 | 128.00 | 135.00 | 20,305,800 | 0 |
| 23-Dec-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 7,798,400 | 0 |
| 22-Dec-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 7,341,400 | 0 |
| 19-Dec-2025 | 146.00 | 146.00 | 140.00 | 142.00 | 6,208,800 | 0 |
| 18-Dec-2025 | 147.00 | 147.00 | 141.00 | 142.00 | 6,867,700 | 0 |
| 17-Dec-2025 | 143.00 | 146.00 | 142.00 | 144.00 | 11,248,600 | 0 |
| 16-Dec-2025 | 145.00 | 146.00 | 142.00 | 143.00 | 4,986,600 | 0 |
| 15-Dec-2025 | 142.00 | 144.00 | 140.00 | 142.00 | 11,615,400 | 0 |
| 12-Dec-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 15,382,100 | 0 |
| 11-Dec-2025 | 144.00 | 144.00 | 137.00 | 141.00 | 20,902,000 | 0 |
| 10-Dec-2025 | 144.00 | 149.00 | 140.00 | 142.00 | 31,775,200 | 0 |