| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 179.00 | 179.00 | 163.00 | 170.00 | 2,201,000 | 0 |
| 15-May-2026 | 179.00 | 179.00 | 179.00 | 179.00 | 0 | 0 |
| 14-May-2026 | 179.00 | 179.00 | 179.00 | 179.00 | 0 | 0 |
| 13-May-2026 | 176.00 | 185.00 | 176.00 | 179.00 | 2,966,700 | 0 |
| 12-May-2026 | 177.00 | 204.00 | 176.00 | 185.00 | 17,129,500 | 0 |
| 11-May-2026 | 182.00 | 186.00 | 173.00 | 180.00 | 3,483,200 | 0 |
| 08-May-2026 | 192.00 | 197.00 | 185.00 | 185.00 | 7,679,800 | 0 |
| 07-May-2026 | 189.00 | 210.00 | 187.00 | 200.00 | 44,292,300 | 0 |
| 06-May-2026 | 189.00 | 190.00 | 186.00 | 188.00 | 3,255,500 | 0 |
| 05-May-2026 | 190.00 | 192.00 | 185.00 | 189.00 | 5,303,200 | 0 |
| 04-May-2026 | 186.00 | 220.00 | 184.00 | 190.00 | 56,689,800 | 0 |
| 30-Apr-2026 | 196.00 | 200.00 | 185.00 | 185.00 | 11,755,300 | 0 |
| 29-Apr-2026 | 189.00 | 200.00 | 189.00 | 194.00 | 12,561,800 | 0 |
| 28-Apr-2026 | 192.00 | 206.00 | 186.00 | 193.00 | 20,638,900 | 0 |
| 27-Apr-2026 | 200.00 | 206.00 | 183.00 | 191.00 | 32,980,900 | 0 |
| 24-Apr-2026 | 218.00 | 280.00 | 210.00 | 210.00 | 156,937,500 | 0 |
| 23-Apr-2026 | 214.00 | 246.00 | 210.00 | 246.00 | 207,237,100 | 0 |
| 22-Apr-2026 | 170.00 | 195.00 | 168.00 | 183.00 | 32,165,500 | 0 |
| 21-Apr-2026 | 158.00 | 200.00 | 156.00 | 182.00 | 98,503,700 | 0 |
| 20-Apr-2026 | 164.00 | 164.00 | 156.00 | 157.00 | 1,424,100 | 0 |
| 17-Apr-2026 | 163.00 | 163.00 | 157.00 | 157.00 | 1,093,600 | 0 |
| 16-Apr-2026 | 160.00 | 164.00 | 157.00 | 161.00 | 3,424,400 | 0 |
| 15-Apr-2026 | 158.00 | 162.00 | 155.00 | 160.00 | 1,465,400 | 0 |
| 14-Apr-2026 | 166.00 | 170.00 | 157.00 | 158.00 | 7,546,100 | 0 |
| 13-Apr-2026 | 139.00 | 179.00 | 138.00 | 160.00 | 32,724,700 | 0 |
| 10-Apr-2026 | 135.00 | 139.00 | 135.00 | 139.00 | 296,700 | 0 |
| 09-Apr-2026 | 138.00 | 138.00 | 135.00 | 136.00 | 392,500 | 0 |
| 08-Apr-2026 | 135.00 | 139.00 | 135.00 | 136.00 | 780,600 | 0 |
| 07-Apr-2026 | 134.00 | 146.00 | 133.00 | 135.00 | 824,000 | 0 |
| 06-Apr-2026 | 136.00 | 136.00 | 130.00 | 135.00 | 750,300 | 0 |
| 02-Apr-2026 | 136.00 | 136.00 | 134.00 | 134.00 | 171,700 | 0 |
| 01-Apr-2026 | 135.00 | 140.00 | 132.00 | 134.00 | 456,300 | 0 |
| 31-Mar-2026 | 132.00 | 137.00 | 131.00 | 132.00 | 1,023,000 | 0 |
| 30-Mar-2026 | 140.00 | 142.00 | 130.00 | 132.00 | 1,985,300 | 0 |
| 27-Mar-2026 | 139.00 | 141.00 | 137.00 | 140.00 | 222,100 | 0 |
| 26-Mar-2026 | 140.00 | 141.00 | 134.00 | 139.00 | 360,100 | 0 |
| 25-Mar-2026 | 135.00 | 140.00 | 134.00 | 139.00 | 1,080,300 | 0 |
| 17-Mar-2026 | 135.00 | 137.00 | 129.00 | 134.00 | 689,500 | 0 |
| 16-Mar-2026 | 143.00 | 165.00 | 130.00 | 134.00 | 3,966,400 | 0 |
| 13-Mar-2026 | 151.00 | 153.00 | 141.00 | 142.00 | 1,475,600 | 0 |
| 12-Mar-2026 | 155.00 | 155.00 | 151.00 | 151.00 | 759,500 | 0 |
| 11-Mar-2026 | 151.00 | 156.00 | 151.00 | 156.00 | 156,100 | 0 |
| 10-Mar-2026 | 151.00 | 154.00 | 150.00 | 151.00 | 98,200 | 0 |
| 09-Mar-2026 | 156.00 | 157.00 | 148.00 | 151.00 | 929,400 | 0 |
| 06-Mar-2026 | 158.00 | 159.00 | 153.00 | 156.00 | 810,800 | 0 |
| 05-Mar-2026 | 153.00 | 165.00 | 153.00 | 159.00 | 162,600 | 0 |
| 04-Mar-2026 | 155.00 | 159.00 | 153.00 | 153.00 | 424,100 | 0 |
| 03-Mar-2026 | 158.00 | 163.00 | 156.00 | 159.00 | 304,900 | 0 |
| 02-Mar-2026 | 156.00 | 160.00 | 156.00 | 156.00 | 1,421,700 | 0 |
| 27-Feb-2026 | 163.00 | 167.00 | 161.00 | 165.00 | 208,400 | 0 |
| 26-Feb-2026 | 169.00 | 169.00 | 162.00 | 164.00 | 337,400 | 0 |
| 25-Feb-2026 | 171.00 | 172.00 | 168.00 | 168.00 | 336,400 | 0 |
| 24-Feb-2026 | 170.00 | 173.00 | 168.00 | 170.00 | 1,180,600 | 0 |
| 23-Feb-2026 | 170.00 | 173.00 | 167.00 | 170.00 | 909,600 | 0 |
| 20-Feb-2026 | 170.00 | 171.00 | 168.00 | 170.00 | 515,800 | 0 |
| 19-Feb-2026 | 169.00 | 172.00 | 168.00 | 170.00 | 879,100 | 0 |
| 18-Feb-2026 | 169.00 | 173.00 | 166.00 | 169.00 | 1,171,000 | 0 |
| 13-Feb-2026 | 169.00 | 174.00 | 168.00 | 168.00 | 1,233,400 | 0 |
| 12-Feb-2026 | 168.00 | 169.00 | 167.00 | 169.00 | 459,500 | 0 |
| 11-Feb-2026 | 165.00 | 169.00 | 164.00 | 169.00 | 466,100 | 0 |
| 10-Feb-2026 | 161.00 | 169.00 | 159.00 | 165.00 | 1,244,500 | 0 |
| 09-Feb-2026 | 159.00 | 162.00 | 153.00 | 161.00 | 319,200 | 0 |
| 06-Feb-2026 | 163.00 | 164.00 | 154.00 | 159.00 | 1,349,000 | 0 |
| 05-Feb-2026 | 170.00 | 170.00 | 160.00 | 165.00 | 783,000 | 0 |
| 04-Feb-2026 | 163.00 | 186.00 | 163.00 | 170.00 | 2,999,500 | 0 |
| 03-Feb-2026 | 153.00 | 167.00 | 147.00 | 163.00 | 810,700 | 0 |
| 02-Feb-2026 | 166.00 | 175.00 | 150.00 | 155.00 | 1,150,800 | 0 |
| 30-Jan-2026 | 161.00 | 177.00 | 159.00 | 166.00 | 1,620,900 | 0 |
| 29-Jan-2026 | 168.00 | 168.00 | 143.00 | 159.00 | 4,822,400 | 0 |
| 28-Jan-2026 | 192.00 | 192.00 | 165.00 | 168.00 | 2,747,000 | 0 |
| 27-Jan-2026 | 200.00 | 202.00 | 189.00 | 193.00 | 2,186,900 | 0 |
| 26-Jan-2026 | 206.00 | 208.00 | 190.00 | 199.00 | 3,593,300 | 0 |
| 23-Jan-2026 | 206.00 | 214.00 | 204.00 | 204.00 | 1,831,000 | 0 |
| 22-Jan-2026 | 210.00 | 212.00 | 206.00 | 206.00 | 1,595,000 | 0 |
| 21-Jan-2026 | 216.00 | 216.00 | 204.00 | 208.00 | 2,181,100 | 0 |
| 20-Jan-2026 | 206.00 | 228.00 | 204.00 | 216.00 | 5,492,000 | 0 |
| 19-Jan-2026 | 206.00 | 210.00 | 200.00 | 206.00 | 3,312,500 | 0 |
| 15-Jan-2026 | 212.00 | 216.00 | 208.00 | 208.00 | 2,165,100 | 0 |
| 14-Jan-2026 | 208.00 | 214.00 | 206.00 | 208.00 | 1,479,900 | 0 |
| 13-Jan-2026 | 206.00 | 216.00 | 206.00 | 208.00 | 2,751,200 | 0 |
| 12-Jan-2026 | 216.00 | 218.00 | 200.00 | 206.00 | 5,266,300 | 0 |
| 09-Jan-2026 | 214.00 | 216.00 | 208.00 | 214.00 | 2,593,400 | 0 |
| 08-Jan-2026 | 210.00 | 228.00 | 206.00 | 212.00 | 17,144,400 | 0 |
| 07-Jan-2026 | 210.00 | 212.00 | 202.00 | 210.00 | 3,189,600 | 0 |
| 06-Jan-2026 | 200.00 | 212.00 | 198.00 | 208.00 | 7,166,500 | 0 |
| 05-Jan-2026 | 204.00 | 204.00 | 194.00 | 200.00 | 4,712,300 | 0 |
| 02-Jan-2026 | 204.00 | 206.00 | 200.00 | 204.00 | 2,976,400 | 0 |
| 30-Dec-2025 | 196.00 | 204.00 | 194.00 | 204.00 | 4,759,300 | 0 |
| 29-Dec-2025 | 193.00 | 195.00 | 189.00 | 194.00 | 1,813,500 | 0 |
| 24-Dec-2025 | 199.00 | 199.00 | 192.00 | 193.00 | 1,592,000 | 0 |
| 23-Dec-2025 | 204.00 | 204.00 | 195.00 | 198.00 | 1,463,400 | 0 |
| 22-Dec-2025 | 198.00 | 200.00 | 192.00 | 196.00 | 2,772,300 | 0 |
| 19-Dec-2025 | 206.00 | 208.00 | 198.00 | 198.00 | 3,613,700 | 0 |
| 18-Dec-2025 | 202.00 | 218.00 | 197.00 | 202.00 | 16,630,800 | 0 |
| 17-Dec-2025 | 197.00 | 218.00 | 193.00 | 216.00 | 26,527,800 | 0 |
| 16-Dec-2025 | 194.00 | 200.00 | 190.00 | 195.00 | 5,306,500 | 0 |
| 15-Dec-2025 | 197.00 | 202.00 | 189.00 | 194.00 | 8,012,900 | 0 |
| 12-Dec-2025 | 208.00 | 214.00 | 190.00 | 197.00 | 13,397,300 | 0 |
| 11-Dec-2025 | 266.00 | 290.00 | 208.00 | 208.00 | 138,595,300 | 0 |
| 10-Dec-2025 | 208.00 | 252.00 | 195.00 | 240.00 | 239,262,400 | 0 |