| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 171.00 | 171.00 | 159.00 | 168.00 | 51,590,800 | 0 |
| 15-May-2026 | 172.00 | 172.00 | 172.00 | 172.00 | 0 | 0 |
| 14-May-2026 | 172.00 | 172.00 | 172.00 | 172.00 | 0 | 0 |
| 13-May-2026 | 174.00 | 175.00 | 171.00 | 172.00 | 15,863,400 | 0 |
| 12-May-2026 | 183.00 | 184.00 | 168.00 | 175.00 | 70,145,600 | 0 |
| 11-May-2026 | 175.00 | 191.00 | 168.00 | 180.00 | 67,354,400 | 0 |
| 08-May-2026 | 184.00 | 189.00 | 172.00 | 177.00 | 93,435,800 | 0 |
| 07-May-2026 | 194.00 | 196.00 | 180.00 | 184.00 | 87,741,500 | 0 |
| 06-May-2026 | 188.00 | 204.00 | 183.00 | 193.00 | 134,189,700 | 0 |
| 05-May-2026 | 194.00 | 198.00 | 187.00 | 187.00 | 66,693,700 | 0 |
| 04-May-2026 | 216.00 | 224.00 | 191.00 | 194.00 | 152,159,700 | 0 |
| 30-Apr-2026 | 210.00 | 230.00 | 202.00 | 210.00 | 357,025,500 | 0 |
| 29-Apr-2026 | 186.00 | 240.00 | 184.00 | 216.00 | 989,948,800 | 0 |
| 28-Apr-2026 | 181.00 | 189.00 | 176.00 | 186.00 | 39,676,300 | 0 |
| 27-Apr-2026 | 182.00 | 190.00 | 181.00 | 181.00 | 30,511,000 | 0 |
| 24-Apr-2026 | 184.00 | 186.00 | 178.00 | 181.00 | 41,515,500 | 0 |
| 23-Apr-2026 | 182.00 | 195.00 | 181.00 | 184.00 | 100,410,400 | 0 |
| 22-Apr-2026 | 174.00 | 184.00 | 170.00 | 182.00 | 81,720,500 | 0 |
| 21-Apr-2026 | 181.00 | 182.00 | 173.00 | 175.00 | 21,269,700 | 0 |
| 20-Apr-2026 | 175.00 | 180.00 | 160.00 | 178.00 | 103,429,500 | 0 |
| 17-Apr-2026 | 180.00 | 183.00 | 173.00 | 175.00 | 32,318,200 | 0 |
| 16-Apr-2026 | 180.00 | 189.00 | 177.00 | 178.00 | 109,151,400 | 0 |
| 15-Apr-2026 | 179.00 | 181.00 | 174.00 | 177.00 | 48,244,200 | 0 |
| 14-Apr-2026 | 168.00 | 182.00 | 168.00 | 177.00 | 122,714,900 | 0 |
| 13-Apr-2026 | 170.00 | 171.00 | 166.00 | 167.00 | 40,398,100 | 0 |
| 10-Apr-2026 | 173.00 | 174.00 | 169.00 | 172.00 | 19,292,700 | 0 |
| 09-Apr-2026 | 169.00 | 175.00 | 168.00 | 171.00 | 62,893,000 | 0 |
| 08-Apr-2026 | 171.00 | 173.00 | 166.00 | 167.00 | 43,817,500 | 0 |
| 07-Apr-2026 | 173.00 | 176.00 | 166.00 | 169.00 | 60,277,300 | 0 |
| 06-Apr-2026 | 159.00 | 174.00 | 156.00 | 171.00 | 113,061,300 | 0 |
| 02-Apr-2026 | 169.00 | 169.00 | 158.00 | 159.00 | 32,067,400 | 0 |
| 01-Apr-2026 | 165.00 | 172.00 | 159.00 | 169.00 | 102,829,500 | 0 |
| 31-Mar-2026 | 162.00 | 168.00 | 159.00 | 162.00 | 53,436,500 | 0 |
| 30-Mar-2026 | 157.00 | 164.00 | 150.00 | 160.00 | 52,256,200 | 0 |
| 27-Mar-2026 | 164.00 | 167.00 | 153.00 | 156.00 | 85,050,500 | 0 |
| 26-Mar-2026 | 153.00 | 168.00 | 152.00 | 167.00 | 173,950,100 | 0 |
| 25-Mar-2026 | 150.00 | 156.00 | 135.00 | 152.00 | 36,526,900 | 0 |
| 17-Mar-2026 | 154.00 | 159.00 | 146.00 | 150.00 | 39,956,300 | 0 |
| 16-Mar-2026 | 150.00 | 159.00 | 143.00 | 154.00 | 99,445,500 | 0 |
| 13-Mar-2026 | 134.00 | 164.00 | 134.00 | 150.00 | 267,484,700 | 0 |
| 12-Mar-2026 | 136.00 | 144.00 | 133.00 | 136.00 | 37,643,600 | 0 |
| 11-Mar-2026 | 138.00 | 143.00 | 133.00 | 134.00 | 41,391,300 | 0 |
| 10-Mar-2026 | 125.00 | 142.00 | 123.00 | 139.00 | 89,746,900 | 0 |
| 09-Mar-2026 | 116.00 | 122.00 | 112.00 | 121.00 | 30,861,800 | 0 |
| 06-Mar-2026 | 136.00 | 136.00 | 124.00 | 128.00 | 36,838,900 | 0 |
| 05-Mar-2026 | 137.00 | 141.00 | 135.00 | 135.00 | 16,118,600 | 0 |
| 04-Mar-2026 | 142.00 | 143.00 | 129.00 | 132.00 | 45,893,700 | 0 |
| 03-Mar-2026 | 136.00 | 143.00 | 133.00 | 142.00 | 38,526,500 | 0 |
| 02-Mar-2026 | 141.00 | 143.00 | 135.00 | 136.00 | 48,393,500 | 0 |
| 27-Feb-2026 | 141.00 | 150.00 | 136.00 | 150.00 | 46,951,800 | 0 |
| 26-Feb-2026 | 151.00 | 152.00 | 140.00 | 141.00 | 41,647,900 | 0 |
| 25-Feb-2026 | 151.00 | 154.00 | 146.00 | 150.00 | 33,454,700 | 0 |
| 24-Feb-2026 | 154.00 | 162.00 | 151.00 | 151.00 | 120,265,200 | 0 |
| 23-Feb-2026 | 146.00 | 154.00 | 143.00 | 151.00 | 56,716,700 | 0 |
| 20-Feb-2026 | 151.00 | 153.00 | 145.00 | 145.00 | 32,103,300 | 0 |
| 19-Feb-2026 | 154.00 | 157.00 | 151.00 | 151.00 | 51,540,200 | 0 |
| 18-Feb-2026 | 152.00 | 158.00 | 148.00 | 154.00 | 44,918,300 | 0 |
| 13-Feb-2026 | 161.00 | 161.00 | 151.00 | 152.00 | 65,498,200 | 0 |
| 12-Feb-2026 | 145.00 | 173.00 | 141.00 | 161.00 | 347,069,000 | 0 |
| 11-Feb-2026 | 141.00 | 147.00 | 138.00 | 144.00 | 54,932,700 | 0 |
| 10-Feb-2026 | 133.00 | 144.00 | 132.00 | 141.00 | 58,348,800 | 0 |
| 09-Feb-2026 | 128.00 | 134.00 | 125.00 | 131.00 | 27,113,500 | 0 |
| 06-Feb-2026 | 135.00 | 139.00 | 127.00 | 128.00 | 34,371,600 | 0 |
| 05-Feb-2026 | 140.00 | 142.00 | 136.00 | 140.00 | 51,076,500 | 0 |
| 04-Feb-2026 | 139.00 | 139.00 | 129.00 | 137.00 | 59,206,500 | 0 |
| 03-Feb-2026 | 125.00 | 139.00 | 122.00 | 137.00 | 46,578,900 | 0 |
| 02-Feb-2026 | 137.00 | 139.00 | 124.00 | 128.00 | 62,966,400 | 0 |
| 30-Jan-2026 | 152.00 | 155.00 | 140.00 | 142.00 | 73,372,100 | 0 |
| 29-Jan-2026 | 153.00 | 153.00 | 131.00 | 149.00 | 136,832,900 | 0 |
| 28-Jan-2026 | 160.00 | 163.00 | 147.00 | 153.00 | 131,829,600 | 0 |
| 27-Jan-2026 | 168.00 | 169.00 | 161.00 | 162.00 | 40,249,700 | 0 |
| 26-Jan-2026 | 165.00 | 172.00 | 162.00 | 166.00 | 97,996,400 | 0 |
| 23-Jan-2026 | 172.00 | 173.00 | 161.00 | 165.00 | 64,674,100 | 0 |
| 22-Jan-2026 | 163.00 | 175.00 | 158.00 | 171.00 | 230,905,500 | 0 |
| 21-Jan-2026 | 175.00 | 177.00 | 158.00 | 161.00 | 179,903,300 | 0 |
| 20-Jan-2026 | 174.00 | 186.00 | 170.00 | 174.00 | 250,874,600 | 0 |
| 19-Jan-2026 | 193.00 | 194.00 | 172.00 | 174.00 | 255,943,700 | 0 |
| 15-Jan-2026 | 196.00 | 204.00 | 185.00 | 192.00 | 234,261,900 | 0 |
| 14-Jan-2026 | 204.00 | 206.00 | 184.00 | 194.00 | 389,651,800 | 0 |
| 13-Jan-2026 | 181.00 | 214.00 | 181.00 | 204.00 | 1,242,446,400 | 0 |
| 12-Jan-2026 | 146.00 | 188.00 | 146.00 | 174.00 | 1,267,249,500 | 0 |
| 09-Jan-2026 | 110.00 | 147.00 | 108.00 | 143.00 | 621,323,900 | 0 |
| 08-Jan-2026 | 112.00 | 113.00 | 108.00 | 110.00 | 23,396,300 | 0 |
| 07-Jan-2026 | 113.00 | 113.00 | 110.00 | 112.00 | 21,889,100 | 0 |
| 06-Jan-2026 | 109.00 | 118.00 | 109.00 | 109.00 | 103,752,600 | 0 |
| 05-Jan-2026 | 107.00 | 108.00 | 106.00 | 108.00 | 25,193,000 | 0 |
| 02-Jan-2026 | 105.00 | 108.00 | 104.00 | 107.00 | 14,782,300 | 0 |
| 30-Dec-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 9,270,500 | 0 |
| 29-Dec-2025 | 106.00 | 107.00 | 103.00 | 105.00 | 9,855,900 | 0 |
| 24-Dec-2025 | 106.00 | 107.00 | 104.00 | 106.00 | 14,414,500 | 0 |
| 23-Dec-2025 | 104.00 | 107.00 | 104.00 | 106.00 | 13,131,800 | 0 |
| 22-Dec-2025 | 104.00 | 104.00 | 101.00 | 103.00 | 8,372,700 | 0 |
| 19-Dec-2025 | 106.00 | 106.00 | 103.00 | 103.00 | 8,204,500 | 0 |
| 18-Dec-2025 | 106.00 | 106.00 | 104.00 | 105.00 | 14,009,700 | 0 |
| 17-Dec-2025 | 106.00 | 107.00 | 104.00 | 106.00 | 12,658,400 | 0 |
| 16-Dec-2025 | 108.00 | 109.00 | 105.00 | 106.00 | 20,973,500 | 0 |
| 15-Dec-2025 | 103.00 | 113.00 | 103.00 | 108.00 | 89,615,000 | 0 |
| 12-Dec-2025 | 104.00 | 104.00 | 101.00 | 102.00 | 10,969,400 | 0 |
| 11-Dec-2025 | 106.00 | 107.00 | 102.00 | 104.00 | 40,703,800 | 0 |
| 10-Dec-2025 | 106.00 | 110.00 | 105.00 | 106.00 | 43,589,600 | 0 |