| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 140.00 | 140.00 | 135.00 | 139.00 | 845,400 | 0 |
| 15-May-2026 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 14-May-2026 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 13-May-2026 | 142.00 | 142.00 | 138.00 | 140.00 | 616,300 | 0 |
| 12-May-2026 | 150.00 | 154.00 | 136.00 | 142.00 | 10,726,200 | 0 |
| 11-May-2026 | 152.00 | 155.00 | 149.00 | 150.00 | 395,800 | 0 |
| 08-May-2026 | 158.00 | 158.00 | 151.00 | 154.00 | 1,024,200 | 0 |
| 07-May-2026 | 155.00 | 162.00 | 152.00 | 156.00 | 4,711,400 | 0 |
| 06-May-2026 | 151.00 | 153.00 | 150.00 | 152.00 | 1,077,300 | 0 |
| 05-May-2026 | 150.00 | 152.00 | 148.00 | 151.00 | 646,600 | 0 |
| 04-May-2026 | 152.00 | 154.00 | 145.00 | 150.00 | 1,351,800 | 0 |
| 30-Apr-2026 | 155.00 | 155.00 | 149.00 | 151.00 | 1,036,300 | 0 |
| 29-Apr-2026 | 151.00 | 172.00 | 150.00 | 156.00 | 4,384,800 | 0 |
| 28-Apr-2026 | 155.00 | 156.00 | 150.00 | 151.00 | 448,000 | 0 |
| 27-Apr-2026 | 152.00 | 155.00 | 150.00 | 152.00 | 638,500 | 0 |
| 24-Apr-2026 | 159.00 | 160.00 | 151.00 | 151.00 | 633,400 | 0 |
| 23-Apr-2026 | 159.00 | 162.00 | 155.00 | 157.00 | 1,477,300 | 0 |
| 22-Apr-2026 | 159.00 | 165.00 | 158.00 | 159.00 | 738,400 | 0 |
| 21-Apr-2026 | 162.00 | 164.00 | 158.00 | 160.00 | 1,272,400 | 0 |
| 20-Apr-2026 | 155.00 | 171.00 | 153.00 | 162.00 | 4,762,900 | 0 |
| 17-Apr-2026 | 156.00 | 160.00 | 151.00 | 154.00 | 885,300 | 0 |
| 16-Apr-2026 | 157.00 | 160.00 | 140.00 | 155.00 | 5,947,800 | 0 |
| 15-Apr-2026 | 150.00 | 176.00 | 150.00 | 157.00 | 10,503,700 | 0 |
| 14-Apr-2026 | 151.00 | 152.00 | 147.00 | 149.00 | 633,200 | 0 |
| 13-Apr-2026 | 150.00 | 151.00 | 147.00 | 148.00 | 355,800 | 0 |
| 10-Apr-2026 | 150.00 | 152.00 | 149.00 | 150.00 | 747,900 | 0 |
| 09-Apr-2026 | 145.00 | 151.00 | 143.00 | 150.00 | 520,100 | 0 |
| 08-Apr-2026 | 139.00 | 145.00 | 139.00 | 142.00 | 496,500 | 0 |
| 07-Apr-2026 | 138.00 | 141.00 | 138.00 | 138.00 | 233,200 | 0 |
| 06-Apr-2026 | 139.00 | 147.00 | 133.00 | 138.00 | 1,438,100 | 0 |
| 02-Apr-2026 | 145.00 | 145.00 | 139.00 | 139.00 | 761,500 | 0 |
| 01-Apr-2026 | 143.00 | 149.00 | 140.00 | 142.00 | 287,100 | 0 |
| 31-Mar-2026 | 139.00 | 152.00 | 139.00 | 142.00 | 1,500,400 | 0 |
| 30-Mar-2026 | 140.00 | 145.00 | 140.00 | 142.00 | 555,800 | 0 |
| 27-Mar-2026 | 150.00 | 150.00 | 135.00 | 143.00 | 1,210,100 | 0 |
| 26-Mar-2026 | 143.00 | 156.00 | 141.00 | 150.00 | 911,200 | 0 |
| 25-Mar-2026 | 140.00 | 146.00 | 133.00 | 143.00 | 759,100 | 0 |
| 17-Mar-2026 | 137.00 | 149.00 | 135.00 | 140.00 | 804,400 | 0 |
| 16-Mar-2026 | 139.00 | 139.00 | 134.00 | 137.00 | 1,828,000 | 0 |
| 13-Mar-2026 | 144.00 | 144.00 | 137.00 | 140.00 | 1,409,700 | 0 |
| 12-Mar-2026 | 145.00 | 148.00 | 143.00 | 144.00 | 327,300 | 0 |
| 11-Mar-2026 | 149.00 | 153.00 | 143.00 | 145.00 | 1,102,100 | 0 |
| 10-Mar-2026 | 149.00 | 159.00 | 146.00 | 149.00 | 736,100 | 0 |
| 09-Mar-2026 | 160.00 | 160.00 | 139.00 | 152.00 | 3,912,700 | 0 |
| 06-Mar-2026 | 174.00 | 174.00 | 163.00 | 163.00 | 1,235,300 | 0 |
| 05-Mar-2026 | 167.00 | 177.00 | 167.00 | 174.00 | 1,965,100 | 0 |
| 04-Mar-2026 | 181.00 | 181.00 | 170.00 | 170.00 | 3,200,500 | 0 |
| 03-Mar-2026 | 174.00 | 181.00 | 172.00 | 181.00 | 3,157,200 | 0 |
| 02-Mar-2026 | 187.00 | 187.00 | 175.00 | 179.00 | 5,735,700 | 0 |
| 27-Feb-2026 | 191.00 | 195.00 | 184.00 | 191.00 | 9,875,600 | 0 |
| 26-Feb-2026 | 176.00 | 195.00 | 174.00 | 191.00 | 11,029,100 | 0 |
| 25-Feb-2026 | 179.00 | 181.00 | 174.00 | 177.00 | 1,817,100 | 0 |
| 24-Feb-2026 | 181.00 | 185.00 | 177.00 | 179.00 | 1,534,800 | 0 |
| 23-Feb-2026 | 178.00 | 184.00 | 176.00 | 181.00 | 1,104,000 | 0 |
| 20-Feb-2026 | 184.00 | 186.00 | 178.00 | 179.00 | 2,832,200 | 0 |
| 19-Feb-2026 | 181.00 | 191.00 | 180.00 | 182.00 | 4,153,100 | 0 |
| 18-Feb-2026 | 179.00 | 184.00 | 173.00 | 181.00 | 1,606,100 | 0 |
| 13-Feb-2026 | 180.00 | 184.00 | 173.00 | 179.00 | 1,760,800 | 0 |
| 12-Feb-2026 | 184.00 | 184.00 | 175.00 | 179.00 | 1,357,500 | 0 |
| 11-Feb-2026 | 184.00 | 188.00 | 179.00 | 184.00 | 1,084,700 | 0 |
| 10-Feb-2026 | 182.00 | 188.00 | 171.00 | 182.00 | 1,654,200 | 0 |
| 09-Feb-2026 | 177.00 | 194.00 | 161.00 | 177.00 | 2,840,800 | 0 |
| 06-Feb-2026 | 185.00 | 185.00 | 176.00 | 176.00 | 2,530,600 | 0 |
| 05-Feb-2026 | 185.00 | 188.00 | 179.00 | 184.00 | 2,311,400 | 0 |
| 04-Feb-2026 | 196.00 | 198.00 | 184.00 | 189.00 | 1,648,500 | 0 |
| 03-Feb-2026 | 186.00 | 198.00 | 173.00 | 191.00 | 3,161,700 | 0 |
| 02-Feb-2026 | 192.00 | 194.00 | 165.00 | 186.00 | 5,788,900 | 0 |
| 30-Jan-2026 | 181.00 | 200.00 | 181.00 | 191.00 | 5,051,600 | 0 |
| 29-Jan-2026 | 165.00 | 185.00 | 159.00 | 180.00 | 7,930,300 | 0 |
| 28-Jan-2026 | 202.00 | 206.00 | 187.00 | 187.00 | 11,949,400 | 0 |
| 27-Jan-2026 | 218.00 | 230.00 | 216.00 | 220.00 | 6,405,400 | 0 |
| 26-Jan-2026 | 246.00 | 246.00 | 228.00 | 232.00 | 11,893,200 | 0 |
| 23-Jan-2026 | 244.00 | 248.00 | 230.00 | 244.00 | 13,768,800 | 0 |
| 22-Jan-2026 | 242.00 | 256.00 | 236.00 | 244.00 | 13,473,100 | 0 |
| 21-Jan-2026 | 242.00 | 268.00 | 232.00 | 242.00 | 25,701,400 | 0 |
| 20-Jan-2026 | 236.00 | 246.00 | 236.00 | 240.00 | 18,230,400 | 0 |
| 19-Jan-2026 | 246.00 | 246.00 | 212.00 | 236.00 | 24,586,900 | 0 |
| 15-Jan-2026 | 246.00 | 254.00 | 238.00 | 246.00 | 15,305,200 | 0 |
| 14-Jan-2026 | 268.00 | 270.00 | 236.00 | 254.00 | 36,737,400 | 0 |
| 13-Jan-2026 | 246.00 | 286.00 | 226.00 | 254.00 | 59,644,200 | 0 |
| 12-Jan-2026 | 208.00 | 266.00 | 206.00 | 234.00 | 97,324,900 | 0 |
| 09-Jan-2026 | 183.00 | 208.00 | 178.00 | 199.00 | 22,502,200 | 0 |
| 08-Jan-2026 | 164.00 | 186.00 | 163.00 | 175.00 | 8,804,500 | 0 |
| 07-Jan-2026 | 156.00 | 166.00 | 150.00 | 166.00 | 8,107,400 | 0 |
| 06-Jan-2026 | 153.00 | 158.00 | 148.00 | 156.00 | 3,292,900 | 0 |
| 05-Jan-2026 | 155.00 | 155.00 | 152.00 | 153.00 | 466,000 | 0 |
| 02-Jan-2026 | 158.00 | 158.00 | 153.00 | 155.00 | 543,400 | 0 |
| 30-Dec-2025 | 154.00 | 158.00 | 152.00 | 158.00 | 1,119,500 | 0 |
| 29-Dec-2025 | 154.00 | 154.00 | 151.00 | 152.00 | 653,600 | 0 |
| 24-Dec-2025 | 155.00 | 155.00 | 151.00 | 154.00 | 1,690,100 | 0 |
| 23-Dec-2025 | 152.00 | 154.00 | 152.00 | 153.00 | 1,252,800 | 0 |
| 22-Dec-2025 | 153.00 | 154.00 | 150.00 | 152.00 | 2,352,500 | 0 |
| 19-Dec-2025 | 154.00 | 154.00 | 148.00 | 151.00 | 1,232,600 | 0 |
| 18-Dec-2025 | 151.00 | 153.00 | 149.00 | 153.00 | 2,932,800 | 0 |
| 17-Dec-2025 | 150.00 | 151.00 | 148.00 | 151.00 | 991,900 | 0 |
| 16-Dec-2025 | 150.00 | 151.00 | 148.00 | 148.00 | 1,981,500 | 0 |
| 15-Dec-2025 | 154.00 | 154.00 | 149.00 | 150.00 | 1,568,100 | 0 |
| 12-Dec-2025 | 150.00 | 154.00 | 146.00 | 154.00 | 1,696,300 | 0 |
| 11-Dec-2025 | 150.00 | 151.00 | 147.00 | 149.00 | 2,714,400 | 0 |
| 10-Dec-2025 | 150.00 | 151.00 | 149.00 | 150.00 | 2,013,900 | 0 |