| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 157.00 | 158.00 | 153.00 | 156.00 | 1,017,400 | 0 |
| 15-May-2026 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 14-May-2026 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 13-May-2026 | 158.00 | 160.00 | 155.00 | 157.00 | 1,024,100 | 0 |
| 12-May-2026 | 156.00 | 161.00 | 156.00 | 158.00 | 1,344,000 | 0 |
| 11-May-2026 | 157.00 | 160.00 | 154.00 | 160.00 | 2,103,300 | 0 |
| 08-May-2026 | 169.00 | 169.00 | 157.00 | 158.00 | 4,309,500 | 0 |
| 07-May-2026 | 175.00 | 176.00 | 168.00 | 169.00 | 5,069,600 | 0 |
| 06-May-2026 | 170.00 | 174.00 | 165.00 | 171.00 | 5,720,500 | 0 |
| 05-May-2026 | 167.00 | 172.00 | 165.00 | 168.00 | 4,042,600 | 0 |
| 04-May-2026 | 173.00 | 175.00 | 167.00 | 167.00 | 4,007,100 | 0 |
| 30-Apr-2026 | 176.00 | 177.00 | 168.00 | 170.00 | 5,769,800 | 0 |
| 29-Apr-2026 | 175.00 | 186.00 | 170.00 | 176.00 | 23,571,600 | 0 |
| 28-Apr-2026 | 190.00 | 195.00 | 176.00 | 176.00 | 56,592,200 | 0 |
| 27-Apr-2026 | 154.00 | 206.00 | 150.00 | 206.00 | 134,036,800 | 0 |
| 24-Apr-2026 | 164.00 | 165.00 | 145.00 | 153.00 | 722,900 | 0 |
| 23-Apr-2026 | 165.00 | 166.00 | 161.00 | 164.00 | 342,600 | 0 |
| 22-Apr-2026 | 165.00 | 167.00 | 164.00 | 165.00 | 834,400 | 0 |
| 21-Apr-2026 | 163.00 | 166.00 | 159.00 | 162.00 | 516,300 | 0 |
| 20-Apr-2026 | 162.00 | 162.00 | 158.00 | 160.00 | 1,788,400 | 0 |
| 17-Apr-2026 | 160.00 | 162.00 | 157.00 | 162.00 | 594,400 | 0 |
| 16-Apr-2026 | 160.00 | 163.00 | 157.00 | 160.00 | 2,298,600 | 0 |
| 15-Apr-2026 | 163.00 | 163.00 | 159.00 | 161.00 | 965,800 | 0 |
| 14-Apr-2026 | 160.00 | 165.00 | 160.00 | 163.00 | 1,178,900 | 0 |
| 13-Apr-2026 | 158.00 | 162.00 | 156.00 | 160.00 | 506,600 | 0 |
| 10-Apr-2026 | 156.00 | 164.00 | 155.00 | 159.00 | 2,287,600 | 0 |
| 09-Apr-2026 | 152.00 | 165.00 | 152.00 | 155.00 | 1,140,600 | 0 |
| 08-Apr-2026 | 150.00 | 158.00 | 150.00 | 153.00 | 438,700 | 0 |
| 07-Apr-2026 | 159.00 | 159.00 | 150.00 | 150.00 | 732,700 | 0 |
| 06-Apr-2026 | 163.00 | 163.00 | 152.00 | 159.00 | 1,092,000 | 0 |
| 02-Apr-2026 | 158.00 | 167.00 | 154.00 | 163.00 | 3,867,800 | 0 |
| 01-Apr-2026 | 159.00 | 160.00 | 157.00 | 158.00 | 1,037,300 | 0 |
| 31-Mar-2026 | 151.00 | 158.00 | 150.00 | 158.00 | 2,448,500 | 0 |
| 30-Mar-2026 | 145.00 | 160.00 | 144.00 | 151.00 | 5,374,900 | 0 |
| 27-Mar-2026 | 147.00 | 149.00 | 141.00 | 148.00 | 406,300 | 0 |
| 26-Mar-2026 | 147.00 | 151.00 | 145.00 | 147.00 | 194,300 | 0 |
| 25-Mar-2026 | 143.00 | 151.00 | 140.00 | 148.00 | 541,500 | 0 |
| 17-Mar-2026 | 140.00 | 144.00 | 140.00 | 143.00 | 1,797,900 | 0 |
| 16-Mar-2026 | 141.00 | 144.00 | 140.00 | 140.00 | 490,000 | 0 |
| 13-Mar-2026 | 144.00 | 150.00 | 141.00 | 146.00 | 434,600 | 0 |
| 12-Mar-2026 | 150.00 | 150.00 | 144.00 | 147.00 | 1,901,100 | 0 |
| 11-Mar-2026 | 148.00 | 152.00 | 145.00 | 149.00 | 956,600 | 0 |
| 10-Mar-2026 | 150.00 | 158.00 | 141.00 | 148.00 | 751,800 | 0 |
| 09-Mar-2026 | 155.00 | 155.00 | 140.00 | 141.00 | 1,322,100 | 0 |
| 06-Mar-2026 | 156.00 | 158.00 | 150.00 | 156.00 | 2,102,800 | 0 |
| 05-Mar-2026 | 154.00 | 164.00 | 151.00 | 155.00 | 396,200 | 0 |
| 04-Mar-2026 | 163.00 | 164.00 | 150.00 | 154.00 | 745,400 | 0 |
| 03-Mar-2026 | 160.00 | 165.00 | 155.00 | 161.00 | 375,000 | 0 |
| 02-Mar-2026 | 167.00 | 167.00 | 160.00 | 162.00 | 2,974,500 | 0 |
| 27-Feb-2026 | 167.00 | 184.00 | 167.00 | 170.00 | 4,413,300 | 0 |
| 26-Feb-2026 | 172.00 | 174.00 | 160.00 | 167.00 | 994,100 | 0 |
| 25-Feb-2026 | 175.00 | 177.00 | 171.00 | 171.00 | 452,900 | 0 |
| 24-Feb-2026 | 176.00 | 178.00 | 172.00 | 174.00 | 2,333,300 | 0 |
| 23-Feb-2026 | 174.00 | 180.00 | 173.00 | 177.00 | 703,500 | 0 |
| 20-Feb-2026 | 175.00 | 177.00 | 170.00 | 172.00 | 502,900 | 0 |
| 19-Feb-2026 | 176.00 | 176.00 | 173.00 | 174.00 | 297,200 | 0 |
| 18-Feb-2026 | 175.00 | 186.00 | 173.00 | 175.00 | 4,225,100 | 0 |
| 13-Feb-2026 | 176.00 | 177.00 | 171.00 | 173.00 | 339,600 | 0 |
| 12-Feb-2026 | 180.00 | 181.00 | 172.00 | 176.00 | 434,300 | 0 |
| 11-Feb-2026 | 177.00 | 182.00 | 173.00 | 180.00 | 1,079,100 | 0 |
| 10-Feb-2026 | 172.00 | 181.00 | 169.00 | 177.00 | 2,829,600 | 0 |
| 09-Feb-2026 | 167.00 | 173.00 | 167.00 | 171.00 | 647,600 | 0 |
| 06-Feb-2026 | 172.00 | 172.00 | 160.00 | 169.00 | 986,400 | 0 |
| 05-Feb-2026 | 174.00 | 177.00 | 172.00 | 173.00 | 553,600 | 0 |
| 04-Feb-2026 | 177.00 | 182.00 | 172.00 | 176.00 | 2,414,000 | 0 |
| 03-Feb-2026 | 167.00 | 177.00 | 165.00 | 177.00 | 446,700 | 0 |
| 02-Feb-2026 | 179.00 | 180.00 | 165.00 | 167.00 | 990,100 | 0 |
| 30-Jan-2026 | 170.00 | 184.00 | 168.00 | 179.00 | 2,020,800 | 0 |
| 29-Jan-2026 | 170.00 | 173.00 | 150.00 | 168.00 | 6,197,400 | 0 |
| 28-Jan-2026 | 188.00 | 190.00 | 170.00 | 173.00 | 9,417,400 | 0 |
| 27-Jan-2026 | 189.00 | 204.00 | 187.00 | 190.00 | 23,644,700 | 0 |
| 26-Jan-2026 | 190.00 | 190.00 | 186.00 | 189.00 | 1,056,200 | 0 |
| 23-Jan-2026 | 189.00 | 190.00 | 187.00 | 189.00 | 1,089,400 | 0 |
| 22-Jan-2026 | 193.00 | 193.00 | 188.00 | 189.00 | 1,213,900 | 0 |
| 21-Jan-2026 | 192.00 | 193.00 | 188.00 | 191.00 | 3,698,900 | 0 |
| 20-Jan-2026 | 193.00 | 194.00 | 190.00 | 192.00 | 3,468,700 | 0 |
| 19-Jan-2026 | 194.00 | 195.00 | 191.00 | 193.00 | 2,310,100 | 0 |
| 15-Jan-2026 | 195.00 | 195.00 | 191.00 | 193.00 | 1,677,500 | 0 |
| 14-Jan-2026 | 193.00 | 195.00 | 192.00 | 195.00 | 1,405,400 | 0 |
| 13-Jan-2026 | 192.00 | 195.00 | 190.00 | 192.00 | 3,563,700 | 0 |
| 12-Jan-2026 | 195.00 | 195.00 | 190.00 | 190.00 | 3,064,200 | 0 |
| 09-Jan-2026 | 197.00 | 198.00 | 195.00 | 195.00 | 2,276,300 | 0 |
| 08-Jan-2026 | 200.00 | 200.00 | 195.00 | 197.00 | 4,473,800 | 0 |
| 07-Jan-2026 | 199.00 | 204.00 | 196.00 | 197.00 | 2,640,800 | 0 |
| 06-Jan-2026 | 197.00 | 204.00 | 194.00 | 199.00 | 5,423,200 | 0 |
| 05-Jan-2026 | 200.00 | 200.00 | 192.00 | 196.00 | 4,326,600 | 0 |
| 02-Jan-2026 | 193.00 | 200.00 | 190.00 | 199.00 | 7,310,700 | 0 |
| 30-Dec-2025 | 190.00 | 194.00 | 189.00 | 193.00 | 2,692,800 | 0 |
| 29-Dec-2025 | 190.00 | 191.00 | 185.00 | 189.00 | 3,530,500 | 0 |
| 24-Dec-2025 | 194.00 | 194.00 | 190.00 | 190.00 | 1,611,000 | 0 |
| 23-Dec-2025 | 194.00 | 200.00 | 191.00 | 192.00 | 5,104,700 | 0 |
| 22-Dec-2025 | 202.00 | 204.00 | 192.00 | 194.00 | 4,517,200 | 0 |
| 19-Dec-2025 | 197.00 | 210.00 | 193.00 | 200.00 | 14,877,800 | 0 |
| 18-Dec-2025 | 200.00 | 206.00 | 193.00 | 193.00 | 9,725,000 | 0 |
| 17-Dec-2025 | 197.00 | 220.00 | 195.00 | 199.00 | 44,000,300 | 0 |
| 16-Dec-2025 | 198.00 | 199.00 | 192.00 | 196.00 | 3,818,600 | 0 |
| 15-Dec-2025 | 195.00 | 198.00 | 192.00 | 198.00 | 5,538,500 | 0 |
| 12-Dec-2025 | 192.00 | 194.00 | 188.00 | 191.00 | 3,964,900 | 0 |
| 11-Dec-2025 | 196.00 | 200.00 | 189.00 | 191.00 | 9,699,300 | 0 |
| 10-Dec-2025 | 218.00 | 220.00 | 195.00 | 196.00 | 27,077,600 | 0 |