| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 140.00 | 153.00 | 138.00 | 138.00 | 833,600 | 0 |
| 18-May-2026 | 146.00 | 148.00 | 134.00 | 143.00 | 610,000 | 0 |
| 15-May-2026 | 146.00 | 146.00 | 146.00 | 146.00 | 0 | 0 |
| 14-May-2026 | 146.00 | 146.00 | 146.00 | 146.00 | 0 | 0 |
| 13-May-2026 | 142.00 | 146.00 | 142.00 | 146.00 | 228,100 | 0 |
| 12-May-2026 | 149.00 | 152.00 | 142.00 | 147.00 | 620,300 | 0 |
| 11-May-2026 | 157.00 | 157.00 | 142.00 | 149.00 | 2,654,900 | 0 |
| 08-May-2026 | 166.00 | 169.00 | 157.00 | 157.00 | 2,865,100 | 0 |
| 07-May-2026 | 158.00 | 212.00 | 158.00 | 165.00 | 52,290,000 | 0 |
| 06-May-2026 | 160.00 | 160.00 | 156.00 | 158.00 | 3,000 | 0 |
| 05-May-2026 | 163.00 | 163.00 | 155.00 | 155.00 | 40,300 | 0 |
| 04-May-2026 | 160.00 | 164.00 | 156.00 | 157.00 | 30,100 | 0 |
| 30-Apr-2026 | 161.00 | 165.00 | 154.00 | 161.00 | 87,100 | 0 |
| 29-Apr-2026 | 161.00 | 165.00 | 156.00 | 161.00 | 94,700 | 0 |
| 28-Apr-2026 | 155.00 | 161.00 | 155.00 | 160.00 | 28,200 | 0 |
| 27-Apr-2026 | 165.00 | 167.00 | 156.00 | 158.00 | 95,800 | 0 |
| 24-Apr-2026 | 159.00 | 169.00 | 153.00 | 165.00 | 217,200 | 0 |
| 23-Apr-2026 | 161.00 | 173.00 | 160.00 | 160.00 | 271,900 | 0 |
| 22-Apr-2026 | 171.00 | 171.00 | 159.00 | 160.00 | 196,900 | 0 |
| 21-Apr-2026 | 155.00 | 172.00 | 153.00 | 166.00 | 1,673,500 | 0 |
| 20-Apr-2026 | 151.00 | 156.00 | 145.00 | 155.00 | 47,100 | 0 |
| 17-Apr-2026 | 157.00 | 158.00 | 151.00 | 151.00 | 69,900 | 0 |
| 16-Apr-2026 | 150.00 | 157.00 | 150.00 | 157.00 | 236,200 | 0 |
| 15-Apr-2026 | 158.00 | 158.00 | 148.00 | 149.00 | 96,800 | 0 |
| 14-Apr-2026 | 148.00 | 156.00 | 144.00 | 156.00 | 68,300 | 0 |
| 13-Apr-2026 | 144.00 | 150.00 | 143.00 | 148.00 | 25,100 | 0 |
| 10-Apr-2026 | 141.00 | 158.00 | 141.00 | 147.00 | 185,800 | 0 |
| 09-Apr-2026 | 144.00 | 144.00 | 138.00 | 139.00 | 3,200 | 0 |
| 08-Apr-2026 | 134.00 | 144.00 | 134.00 | 142.00 | 32,500 | 0 |
| 07-Apr-2026 | 135.00 | 136.00 | 134.00 | 136.00 | 16,500 | 0 |
| 06-Apr-2026 | 138.00 | 138.00 | 136.00 | 136.00 | 3,700 | 0 |
| 02-Apr-2026 | 137.00 | 138.00 | 137.00 | 138.00 | 31,000 | 0 |
| 01-Apr-2026 | 142.00 | 142.00 | 137.00 | 138.00 | 18,700 | 0 |
| 31-Mar-2026 | 135.00 | 148.00 | 134.00 | 138.00 | 126,100 | 0 |
| 30-Mar-2026 | 139.00 | 139.00 | 133.00 | 134.00 | 12,600 | 0 |
| 27-Mar-2026 | 133.00 | 142.00 | 133.00 | 133.00 | 38,000 | 0 |
| 26-Mar-2026 | 139.00 | 140.00 | 133.00 | 133.00 | 86,900 | 0 |
| 25-Mar-2026 | 137.00 | 139.00 | 133.00 | 133.00 | 29,600 | 0 |
| 17-Mar-2026 | 142.00 | 144.00 | 132.00 | 136.00 | 168,700 | 0 |
| 16-Mar-2026 | 145.00 | 145.00 | 135.00 | 140.00 | 45,100 | 0 |
| 13-Mar-2026 | 143.00 | 145.00 | 139.00 | 144.00 | 90,700 | 0 |
| 12-Mar-2026 | 148.00 | 148.00 | 141.00 | 145.00 | 64,800 | 0 |
| 11-Mar-2026 | 152.00 | 155.00 | 148.00 | 148.00 | 34,000 | 0 |
| 10-Mar-2026 | 148.00 | 166.00 | 143.00 | 148.00 | 189,700 | 0 |
| 09-Mar-2026 | 151.00 | 151.00 | 146.00 | 148.00 | 8,300 | 0 |
| 06-Mar-2026 | 157.00 | 157.00 | 150.00 | 151.00 | 91,600 | 0 |
| 05-Mar-2026 | 151.00 | 157.00 | 148.00 | 157.00 | 145,300 | 0 |
| 04-Mar-2026 | 160.00 | 163.00 | 151.00 | 151.00 | 89,900 | 0 |
| 03-Mar-2026 | 160.00 | 164.00 | 155.00 | 160.00 | 35,700 | 0 |
| 02-Mar-2026 | 164.00 | 165.00 | 157.00 | 160.00 | 146,900 | 0 |
| 27-Feb-2026 | 170.00 | 170.00 | 162.00 | 165.00 | 44,200 | 0 |
| 26-Feb-2026 | 170.00 | 170.00 | 165.00 | 165.00 | 55,800 | 0 |
| 25-Feb-2026 | 174.00 | 176.00 | 165.00 | 169.00 | 641,200 | 0 |
| 24-Feb-2026 | 175.00 | 178.00 | 170.00 | 174.00 | 139,300 | 0 |
| 23-Feb-2026 | 180.00 | 180.00 | 174.00 | 175.00 | 66,800 | 0 |
| 20-Feb-2026 | 178.00 | 181.00 | 174.00 | 177.00 | 168,500 | 0 |
| 19-Feb-2026 | 181.00 | 184.00 | 175.00 | 175.00 | 221,400 | 0 |
| 18-Feb-2026 | 175.00 | 186.00 | 170.00 | 178.00 | 501,800 | 0 |
| 13-Feb-2026 | 174.00 | 180.00 | 173.00 | 175.00 | 332,700 | 0 |
| 12-Feb-2026 | 174.00 | 180.00 | 172.00 | 175.00 | 176,800 | 0 |
| 11-Feb-2026 | 175.00 | 180.00 | 172.00 | 174.00 | 184,600 | 0 |
| 10-Feb-2026 | 176.00 | 184.00 | 173.00 | 173.00 | 488,900 | 0 |
| 09-Feb-2026 | 164.00 | 202.00 | 164.00 | 176.00 | 5,698,200 | 0 |
| 06-Feb-2026 | 174.00 | 174.00 | 165.00 | 165.00 | 40,200 | 0 |
| 05-Feb-2026 | 176.00 | 179.00 | 165.00 | 171.00 | 114,700 | 0 |
| 04-Feb-2026 | 172.00 | 175.00 | 170.00 | 175.00 | 47,400 | 0 |
| 03-Feb-2026 | 170.00 | 175.00 | 168.00 | 171.00 | 120,500 | 0 |
| 02-Feb-2026 | 179.00 | 190.00 | 163.00 | 170.00 | 944,100 | 0 |
| 30-Jan-2026 | 175.00 | 186.00 | 174.00 | 179.00 | 203,500 | 0 |
| 29-Jan-2026 | 173.00 | 179.00 | 151.00 | 176.00 | 450,200 | 0 |
| 28-Jan-2026 | 185.00 | 185.00 | 172.00 | 177.00 | 463,200 | 0 |
| 27-Jan-2026 | 192.00 | 192.00 | 187.00 | 189.00 | 227,700 | 0 |
| 26-Jan-2026 | 191.00 | 198.00 | 188.00 | 193.00 | 220,200 | 0 |
| 23-Jan-2026 | 199.00 | 200.00 | 189.00 | 194.00 | 548,500 | 0 |
| 22-Jan-2026 | 191.00 | 199.00 | 189.00 | 198.00 | 741,800 | 0 |
| 21-Jan-2026 | 188.00 | 190.00 | 187.00 | 190.00 | 270,800 | 0 |
| 20-Jan-2026 | 191.00 | 194.00 | 185.00 | 188.00 | 756,900 | 0 |
| 19-Jan-2026 | 196.00 | 196.00 | 190.00 | 190.00 | 174,100 | 0 |
| 15-Jan-2026 | 196.00 | 197.00 | 188.00 | 193.00 | 555,300 | 0 |
| 14-Jan-2026 | 200.00 | 200.00 | 193.00 | 195.00 | 245,500 | 0 |
| 13-Jan-2026 | 198.00 | 200.00 | 193.00 | 198.00 | 632,400 | 0 |
| 12-Jan-2026 | 210.00 | 210.00 | 194.00 | 199.00 | 591,800 | 0 |
| 09-Jan-2026 | 199.00 | 208.00 | 199.00 | 202.00 | 1,252,400 | 0 |
| 08-Jan-2026 | 202.00 | 202.00 | 192.00 | 199.00 | 659,000 | 0 |
| 07-Jan-2026 | 194.00 | 206.00 | 194.00 | 198.00 | 4,532,000 | 0 |
| 06-Jan-2026 | 188.00 | 200.00 | 188.00 | 193.00 | 752,600 | 0 |
| 05-Jan-2026 | 192.00 | 192.00 | 185.00 | 189.00 | 623,500 | 0 |
| 02-Jan-2026 | 196.00 | 196.00 | 187.00 | 190.00 | 193,600 | 0 |
| 30-Dec-2025 | 196.00 | 196.00 | 188.00 | 190.00 | 299,100 | 0 |
| 29-Dec-2025 | 196.00 | 206.00 | 189.00 | 193.00 | 618,000 | 0 |
| 24-Dec-2025 | 186.00 | 208.00 | 181.00 | 196.00 | 4,537,600 | 0 |
| 23-Dec-2025 | 185.00 | 192.00 | 181.00 | 185.00 | 362,400 | 0 |
| 22-Dec-2025 | 193.00 | 193.00 | 185.00 | 185.00 | 927,300 | 0 |
| 19-Dec-2025 | 202.00 | 202.00 | 189.00 | 193.00 | 1,373,800 | 0 |
| 18-Dec-2025 | 190.00 | 197.00 | 187.00 | 191.00 | 570,600 | 0 |
| 17-Dec-2025 | 202.00 | 202.00 | 190.00 | 191.00 | 1,103,200 | 0 |
| 16-Dec-2025 | 214.00 | 216.00 | 195.00 | 195.00 | 3,007,600 | 0 |
| 15-Dec-2025 | 177.00 | 228.00 | 176.00 | 214.00 | 20,373,400 | 0 |
| 12-Dec-2025 | 178.00 | 187.00 | 174.00 | 177.00 | 229,100 | 0 |
| 11-Dec-2025 | 181.00 | 188.00 | 175.00 | 176.00 | 613,300 | 0 |