| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 155.00 | 162.00 | 151.00 | 153.00 | 5,463,300 | 0 |
| 15-May-2026 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 14-May-2026 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 13-May-2026 | 154.00 | 157.00 | 152.00 | 155.00 | 2,681,800 | 0 |
| 12-May-2026 | 158.00 | 158.00 | 150.00 | 154.00 | 3,856,900 | 0 |
| 11-May-2026 | 157.00 | 158.00 | 155.00 | 158.00 | 1,839,000 | 0 |
| 08-May-2026 | 163.00 | 165.00 | 157.00 | 158.00 | 3,691,400 | 0 |
| 07-May-2026 | 165.00 | 166.00 | 161.00 | 165.00 | 3,376,100 | 0 |
| 06-May-2026 | 162.00 | 166.00 | 162.00 | 162.00 | 3,887,200 | 0 |
| 05-May-2026 | 159.00 | 162.00 | 157.00 | 162.00 | 3,053,300 | 0 |
| 04-May-2026 | 161.00 | 163.00 | 158.00 | 159.00 | 4,720,200 | 0 |
| 30-Apr-2026 | 160.00 | 162.00 | 156.00 | 158.00 | 3,738,900 | 0 |
| 29-Apr-2026 | 160.00 | 161.00 | 157.00 | 160.00 | 2,568,500 | 0 |
| 28-Apr-2026 | 161.00 | 161.00 | 157.00 | 159.00 | 1,184,400 | 0 |
| 27-Apr-2026 | 158.00 | 165.00 | 156.00 | 161.00 | 4,457,500 | 0 |
| 24-Apr-2026 | 162.00 | 164.00 | 158.00 | 159.00 | 5,225,700 | 0 |
| 23-Apr-2026 | 166.00 | 167.00 | 161.00 | 162.00 | 7,821,500 | 0 |
| 22-Apr-2026 | 163.00 | 168.00 | 163.00 | 165.00 | 3,743,700 | 0 |
| 21-Apr-2026 | 165.00 | 168.00 | 161.00 | 163.00 | 5,197,500 | 0 |
| 20-Apr-2026 | 168.00 | 170.00 | 165.00 | 166.00 | 4,329,600 | 0 |
| 17-Apr-2026 | 170.00 | 173.00 | 166.00 | 168.00 | 9,848,900 | 0 |
| 16-Apr-2026 | 166.00 | 173.00 | 165.00 | 170.00 | 10,913,700 | 0 |
| 15-Apr-2026 | 167.00 | 168.00 | 164.00 | 164.00 | 6,853,300 | 0 |
| 14-Apr-2026 | 167.00 | 175.00 | 164.00 | 165.00 | 30,325,200 | 0 |
| 13-Apr-2026 | 162.00 | 167.00 | 158.00 | 166.00 | 13,135,100 | 0 |
| 10-Apr-2026 | 157.00 | 165.00 | 155.00 | 163.00 | 11,156,400 | 0 |
| 09-Apr-2026 | 159.00 | 160.00 | 155.00 | 157.00 | 2,957,900 | 0 |
| 08-Apr-2026 | 156.00 | 161.00 | 155.00 | 159.00 | 5,769,100 | 0 |
| 07-Apr-2026 | 153.00 | 156.00 | 153.00 | 153.00 | 2,387,000 | 0 |
| 06-Apr-2026 | 152.00 | 156.00 | 152.00 | 154.00 | 2,395,100 | 0 |
| 02-Apr-2026 | 155.00 | 157.00 | 153.00 | 155.00 | 4,143,300 | 0 |
| 01-Apr-2026 | 155.00 | 159.00 | 155.00 | 156.00 | 5,913,300 | 0 |
| 31-Mar-2026 | 159.00 | 160.00 | 153.00 | 155.00 | 3,011,500 | 0 |
| 30-Mar-2026 | 155.00 | 158.00 | 153.00 | 156.00 | 3,406,100 | 0 |
| 27-Mar-2026 | 160.00 | 160.00 | 156.00 | 157.00 | 2,675,600 | 0 |
| 26-Mar-2026 | 159.00 | 163.00 | 157.00 | 159.00 | 5,637,300 | 0 |
| 25-Mar-2026 | 152.00 | 163.00 | 151.00 | 157.00 | 13,379,900 | 0 |
| 17-Mar-2026 | 151.00 | 155.00 | 151.00 | 151.00 | 6,490,500 | 0 |
| 16-Mar-2026 | 155.00 | 157.00 | 150.00 | 151.00 | 9,684,100 | 0 |
| 13-Mar-2026 | 158.00 | 162.00 | 152.00 | 154.00 | 16,457,900 | 0 |
| 12-Mar-2026 | 170.00 | 170.00 | 157.00 | 160.00 | 30,127,200 | 0 |
| 11-Mar-2026 | 204.00 | 228.00 | 170.00 | 170.00 | 385,558,000 | 0 |
| 10-Mar-2026 | 150.00 | 199.00 | 150.00 | 199.00 | 156,794,000 | 0 |
| 09-Mar-2026 | 157.00 | 157.00 | 150.00 | 150.00 | 7,727,800 | 0 |
| 06-Mar-2026 | 162.00 | 163.00 | 158.00 | 160.00 | 2,153,800 | 0 |
| 05-Mar-2026 | 155.00 | 165.00 | 155.00 | 162.00 | 5,276,300 | 0 |
| 04-Mar-2026 | 167.00 | 167.00 | 153.00 | 155.00 | 12,418,000 | 0 |
| 03-Mar-2026 | 167.00 | 171.00 | 166.00 | 168.00 | 7,243,600 | 0 |
| 02-Mar-2026 | 170.00 | 173.00 | 165.00 | 167.00 | 14,511,200 | 0 |
| 27-Feb-2026 | 178.00 | 181.00 | 174.00 | 178.00 | 9,536,200 | 0 |
| 26-Feb-2026 | 187.00 | 188.00 | 177.00 | 182.00 | 9,064,800 | 0 |
| 25-Feb-2026 | 185.00 | 191.00 | 182.00 | 187.00 | 6,512,000 | 0 |
| 24-Feb-2026 | 192.00 | 193.00 | 186.00 | 186.00 | 9,660,700 | 0 |
| 23-Feb-2026 | 189.00 | 192.00 | 188.00 | 189.00 | 6,211,500 | 0 |
| 20-Feb-2026 | 195.00 | 199.00 | 188.00 | 189.00 | 18,893,800 | 0 |
| 19-Feb-2026 | 198.00 | 200.00 | 193.00 | 195.00 | 13,206,700 | 0 |
| 18-Feb-2026 | 199.00 | 202.00 | 196.00 | 198.00 | 16,206,400 | 0 |
| 13-Feb-2026 | 198.00 | 216.00 | 192.00 | 198.00 | 101,250,000 | 0 |
| 12-Feb-2026 | 187.00 | 222.00 | 183.00 | 200.00 | 175,853,300 | 0 |
| 11-Feb-2026 | 184.00 | 187.00 | 179.00 | 183.00 | 13,223,300 | 0 |
| 10-Feb-2026 | 175.00 | 185.00 | 175.00 | 181.00 | 12,825,800 | 0 |
| 09-Feb-2026 | 171.00 | 179.00 | 167.00 | 175.00 | 7,510,700 | 0 |
| 06-Feb-2026 | 176.00 | 176.00 | 167.00 | 170.00 | 8,998,400 | 0 |
| 05-Feb-2026 | 176.00 | 183.00 | 174.00 | 176.00 | 15,324,500 | 0 |
| 04-Feb-2026 | 180.00 | 182.00 | 170.00 | 176.00 | 11,803,700 | 0 |
| 03-Feb-2026 | 163.00 | 183.00 | 163.00 | 180.00 | 15,008,600 | 0 |
| 02-Feb-2026 | 182.00 | 182.00 | 160.00 | 163.00 | 17,822,600 | 0 |
| 30-Jan-2026 | 183.00 | 186.00 | 176.00 | 180.00 | 24,666,200 | 0 |
| 29-Jan-2026 | 172.00 | 210.00 | 148.00 | 176.00 | 131,895,600 | 0 |
| 28-Jan-2026 | 192.00 | 195.00 | 170.00 | 171.00 | 43,229,800 | 0 |
| 27-Jan-2026 | 197.00 | 200.00 | 191.00 | 196.00 | 15,533,000 | 0 |
| 26-Jan-2026 | 210.00 | 212.00 | 196.00 | 197.00 | 21,547,600 | 0 |
| 23-Jan-2026 | 206.00 | 214.00 | 197.00 | 206.00 | 22,071,300 | 0 |
| 22-Jan-2026 | 218.00 | 224.00 | 204.00 | 206.00 | 26,751,300 | 0 |
| 21-Jan-2026 | 222.00 | 228.00 | 210.00 | 216.00 | 35,244,300 | 0 |
| 20-Jan-2026 | 246.00 | 254.00 | 220.00 | 220.00 | 94,538,000 | 0 |
| 19-Jan-2026 | 214.00 | 240.00 | 187.00 | 234.00 | 94,426,100 | 0 |
| 15-Jan-2026 | 230.00 | 230.00 | 214.00 | 216.00 | 54,851,900 | 0 |
| 14-Jan-2026 | 220.00 | 240.00 | 212.00 | 226.00 | 52,023,300 | 0 |
| 13-Jan-2026 | 224.00 | 258.00 | 214.00 | 216.00 | 189,055,000 | 0 |
| 12-Jan-2026 | 254.00 | 260.00 | 216.00 | 224.00 | 123,997,700 | 0 |
| 09-Jan-2026 | 264.00 | 270.00 | 234.00 | 252.00 | 212,179,400 | 0 |
| 08-Jan-2026 | 306.00 | 318.00 | 262.00 | 264.00 | 493,972,800 | 0 |
| 07-Jan-2026 | 300.00 | 306.00 | 254.00 | 306.00 | 221,943,400 | 0 |
| 06-Jan-2026 | 246.00 | 246.00 | 222.00 | 246.00 | 316,136,800 | 0 |
| 05-Jan-2026 | 155.00 | 185.00 | 155.00 | 183.00 | 301,446,300 | 0 |
| 02-Jan-2026 | 148.00 | 155.00 | 145.00 | 153.00 | 20,971,600 | 0 |
| 30-Dec-2025 | 148.00 | 149.00 | 146.00 | 146.00 | 6,236,500 | 0 |
| 29-Dec-2025 | 142.00 | 147.00 | 142.00 | 147.00 | 2,924,700 | 0 |
| 24-Dec-2025 | 143.00 | 145.00 | 142.00 | 142.00 | 2,328,000 | 0 |
| 23-Dec-2025 | 148.00 | 148.00 | 137.00 | 143.00 | 26,213,200 | 0 |
| 22-Dec-2025 | 150.00 | 150.00 | 146.00 | 148.00 | 7,697,100 | 0 |
| 19-Dec-2025 | 150.00 | 151.00 | 148.00 | 148.00 | 5,299,600 | 0 |
| 18-Dec-2025 | 150.00 | 152.00 | 148.00 | 150.00 | 5,757,100 | 0 |
| 17-Dec-2025 | 152.00 | 153.00 | 149.00 | 150.00 | 12,193,600 | 0 |
| 16-Dec-2025 | 152.00 | 153.00 | 151.00 | 151.00 | 2,939,200 | 0 |
| 15-Dec-2025 | 152.00 | 156.00 | 151.00 | 152.00 | 4,097,600 | 0 |
| 12-Dec-2025 | 151.00 | 153.00 | 150.00 | 151.00 | 6,951,000 | 0 |
| 11-Dec-2025 | 153.00 | 157.00 | 150.00 | 151.00 | 12,598,500 | 0 |
| 10-Dec-2025 | 158.00 | 159.00 | 153.00 | 153.00 | 13,942,000 | 0 |