| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 118.00 | 119.00 | 112.00 | 114.00 | 2,466,600 | 0 |
| 15-May-2026 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | 0 |
| 14-May-2026 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | 0 |
| 13-May-2026 | 119.00 | 120.00 | 116.00 | 118.00 | 1,240,700 | 0 |
| 12-May-2026 | 122.00 | 122.00 | 118.00 | 120.00 | 1,733,800 | 0 |
| 11-May-2026 | 124.00 | 125.00 | 120.00 | 122.00 | 3,138,800 | 0 |
| 08-May-2026 | 124.00 | 125.00 | 122.00 | 123.00 | 3,235,500 | 0 |
| 07-May-2026 | 127.00 | 127.00 | 122.00 | 124.00 | 2,656,100 | 0 |
| 06-May-2026 | 125.00 | 130.00 | 125.00 | 127.00 | 5,395,600 | 0 |
| 05-May-2026 | 124.00 | 126.00 | 122.00 | 125.00 | 3,638,200 | 0 |
| 04-May-2026 | 121.00 | 124.00 | 120.00 | 124.00 | 950,000 | 0 |
| 30-Apr-2026 | 128.00 | 128.00 | 116.00 | 121.00 | 6,462,700 | 0 |
| 29-Apr-2026 | 126.00 | 128.00 | 124.00 | 127.00 | 2,847,700 | 0 |
| 28-Apr-2026 | 124.00 | 126.00 | 122.00 | 126.00 | 3,564,500 | 0 |
| 27-Apr-2026 | 124.00 | 126.00 | 121.00 | 125.00 | 1,403,700 | 0 |
| 24-Apr-2026 | 130.00 | 130.00 | 121.00 | 124.00 | 2,682,500 | 0 |
| 23-Apr-2026 | 128.00 | 132.00 | 128.00 | 129.00 | 6,997,500 | 0 |
| 22-Apr-2026 | 127.00 | 130.00 | 126.00 | 128.00 | 6,849,600 | 0 |
| 21-Apr-2026 | 127.00 | 130.00 | 126.00 | 127.00 | 2,957,300 | 0 |
| 20-Apr-2026 | 125.00 | 128.00 | 124.00 | 127.00 | 3,566,400 | 0 |
| 17-Apr-2026 | 129.00 | 129.00 | 121.00 | 125.00 | 3,535,500 | 0 |
| 16-Apr-2026 | 122.00 | 132.00 | 121.00 | 125.00 | 18,478,800 | 0 |
| 15-Apr-2026 | 121.00 | 122.00 | 118.00 | 122.00 | 7,103,500 | 0 |
| 14-Apr-2026 | 118.00 | 120.00 | 117.00 | 120.00 | 2,999,200 | 0 |
| 13-Apr-2026 | 117.00 | 119.00 | 114.00 | 117.00 | 4,260,900 | 0 |
| 10-Apr-2026 | 116.00 | 118.00 | 115.00 | 116.00 | 2,856,100 | 0 |
| 09-Apr-2026 | 112.00 | 122.00 | 112.00 | 115.00 | 8,629,000 | 0 |
| 08-Apr-2026 | 112.00 | 114.00 | 110.00 | 112.00 | 1,624,400 | 0 |
| 07-Apr-2026 | 109.00 | 112.00 | 108.00 | 110.00 | 1,744,700 | 0 |
| 06-Apr-2026 | 110.00 | 111.00 | 106.00 | 110.00 | 1,526,300 | 0 |
| 02-Apr-2026 | 113.00 | 114.00 | 109.00 | 111.00 | 2,283,000 | 0 |
| 01-Apr-2026 | 111.00 | 116.00 | 110.00 | 113.00 | 2,581,700 | 0 |
| 31-Mar-2026 | 106.00 | 117.00 | 106.00 | 111.00 | 10,350,500 | 0 |
| 30-Mar-2026 | 107.00 | 108.00 | 104.00 | 106.00 | 1,664,700 | 0 |
| 27-Mar-2026 | 109.00 | 109.00 | 105.00 | 107.00 | 1,235,200 | 0 |
| 26-Mar-2026 | 110.00 | 112.00 | 106.00 | 107.00 | 2,671,900 | 0 |
| 25-Mar-2026 | 100.00 | 111.00 | 99.00 | 108.00 | 8,537,800 | 0 |
| 17-Mar-2026 | 106.00 | 106.00 | 99.00 | 101.00 | 7,047,400 | 0 |
| 16-Mar-2026 | 97.00 | 120.00 | 97.00 | 104.00 | 45,313,700 | 0 |
| 13-Mar-2026 | 112.00 | 113.00 | 96.00 | 96.00 | 4,247,100 | 0 |
| 12-Mar-2026 | 114.00 | 116.00 | 112.00 | 112.00 | 3,581,500 | 0 |
| 11-Mar-2026 | 115.00 | 118.00 | 113.00 | 113.00 | 851,500 | 0 |
| 10-Mar-2026 | 112.00 | 121.00 | 112.00 | 114.00 | 3,729,300 | 0 |
| 09-Mar-2026 | 114.00 | 115.00 | 110.00 | 111.00 | 3,675,900 | 0 |
| 06-Mar-2026 | 120.00 | 120.00 | 116.00 | 116.00 | 3,727,900 | 0 |
| 05-Mar-2026 | 120.00 | 122.00 | 118.00 | 119.00 | 1,633,100 | 0 |
| 04-Mar-2026 | 125.00 | 125.00 | 115.00 | 116.00 | 8,850,500 | 0 |
| 03-Mar-2026 | 122.00 | 129.00 | 121.00 | 125.00 | 4,662,600 | 0 |
| 02-Mar-2026 | 123.00 | 127.00 | 120.00 | 122.00 | 9,150,000 | 0 |
| 27-Feb-2026 | 132.00 | 133.00 | 128.00 | 131.00 | 4,128,200 | 0 |
| 26-Feb-2026 | 137.00 | 138.00 | 130.00 | 132.00 | 8,172,000 | 0 |
| 25-Feb-2026 | 138.00 | 139.00 | 133.00 | 135.00 | 8,308,400 | 0 |
| 24-Feb-2026 | 139.00 | 140.00 | 136.00 | 138.00 | 11,644,500 | 0 |
| 23-Feb-2026 | 135.00 | 147.00 | 134.00 | 138.00 | 45,329,800 | 0 |
| 20-Feb-2026 | 138.00 | 139.00 | 133.00 | 135.00 | 8,615,800 | 0 |
| 19-Feb-2026 | 133.00 | 143.00 | 132.00 | 138.00 | 31,770,600 | 0 |
| 18-Feb-2026 | 136.00 | 136.00 | 131.00 | 133.00 | 13,687,500 | 0 |
| 13-Feb-2026 | 135.00 | 142.00 | 135.00 | 136.00 | 15,286,200 | 0 |
| 12-Feb-2026 | 141.00 | 141.00 | 133.00 | 135.00 | 17,036,700 | 0 |
| 11-Feb-2026 | 147.00 | 150.00 | 137.00 | 140.00 | 65,031,700 | 0 |
| 10-Feb-2026 | 119.00 | 160.00 | 119.00 | 147.00 | 299,083,500 | 0 |
| 09-Feb-2026 | 118.00 | 122.00 | 116.00 | 119.00 | 3,194,600 | 0 |
| 06-Feb-2026 | 120.00 | 121.00 | 112.00 | 118.00 | 5,903,900 | 0 |
| 05-Feb-2026 | 118.00 | 124.00 | 118.00 | 122.00 | 5,702,300 | 0 |
| 04-Feb-2026 | 120.00 | 121.00 | 116.00 | 118.00 | 5,930,700 | 0 |
| 03-Feb-2026 | 108.00 | 121.00 | 108.00 | 119.00 | 8,900,300 | 0 |
| 02-Feb-2026 | 122.00 | 124.00 | 107.00 | 108.00 | 8,987,000 | 0 |
| 30-Jan-2026 | 120.00 | 125.00 | 119.00 | 122.00 | 6,116,900 | 0 |
| 29-Jan-2026 | 118.00 | 122.00 | 105.00 | 120.00 | 18,022,500 | 0 |
| 28-Jan-2026 | 140.00 | 143.00 | 123.00 | 123.00 | 24,855,800 | 0 |
| 27-Jan-2026 | 149.00 | 149.00 | 140.00 | 143.00 | 16,728,100 | 0 |
| 26-Jan-2026 | 150.00 | 157.00 | 146.00 | 148.00 | 15,255,600 | 0 |
| 23-Jan-2026 | 155.00 | 160.00 | 145.00 | 150.00 | 15,543,300 | 0 |
| 22-Jan-2026 | 165.00 | 165.00 | 154.00 | 154.00 | 20,844,800 | 0 |
| 21-Jan-2026 | 178.00 | 179.00 | 158.00 | 160.00 | 50,065,300 | 0 |
| 20-Jan-2026 | 153.00 | 180.00 | 151.00 | 177.00 | 289,237,300 | 0 |
| 19-Jan-2026 | 145.00 | 151.00 | 145.00 | 151.00 | 13,160,500 | 0 |
| 15-Jan-2026 | 147.00 | 147.00 | 144.00 | 145.00 | 6,187,600 | 0 |
| 14-Jan-2026 | 147.00 | 148.00 | 145.00 | 145.00 | 6,022,300 | 0 |
| 13-Jan-2026 | 149.00 | 151.00 | 145.00 | 146.00 | 7,078,000 | 0 |
| 12-Jan-2026 | 153.00 | 153.00 | 147.00 | 149.00 | 11,072,800 | 0 |
| 09-Jan-2026 | 150.00 | 154.00 | 149.00 | 150.00 | 7,012,300 | 0 |
| 08-Jan-2026 | 155.00 | 155.00 | 150.00 | 151.00 | 6,975,400 | 0 |
| 07-Jan-2026 | 149.00 | 154.00 | 147.00 | 153.00 | 8,397,800 | 0 |
| 06-Jan-2026 | 150.00 | 152.00 | 146.00 | 148.00 | 10,036,700 | 0 |
| 05-Jan-2026 | 150.00 | 151.00 | 147.00 | 149.00 | 8,382,500 | 0 |
| 02-Jan-2026 | 146.00 | 151.00 | 144.00 | 150.00 | 10,456,100 | 0 |
| 30-Dec-2025 | 155.00 | 155.00 | 145.00 | 145.00 | 13,652,400 | 0 |
| 29-Dec-2025 | 154.00 | 158.00 | 150.00 | 153.00 | 12,167,600 | 0 |
| 24-Dec-2025 | 163.00 | 163.00 | 154.00 | 154.00 | 13,492,100 | 0 |
| 23-Dec-2025 | 168.00 | 169.00 | 159.00 | 161.00 | 20,511,500 | 0 |
| 22-Dec-2025 | 158.00 | 172.00 | 157.00 | 166.00 | 71,159,800 | 0 |
| 19-Dec-2025 | 164.00 | 166.00 | 156.00 | 156.00 | 21,399,000 | 0 |
| 18-Dec-2025 | 153.00 | 164.00 | 150.00 | 163.00 | 42,064,200 | 0 |
| 17-Dec-2025 | 153.00 | 156.00 | 151.00 | 153.00 | 5,161,100 | 0 |
| 16-Dec-2025 | 159.00 | 160.00 | 150.00 | 153.00 | 14,095,000 | 0 |
| 15-Dec-2025 | 164.00 | 164.00 | 158.00 | 158.00 | 16,157,300 | 0 |
| 12-Dec-2025 | 152.00 | 166.00 | 148.00 | 161.00 | 55,243,500 | 0 |
| 11-Dec-2025 | 161.00 | 163.00 | 150.00 | 153.00 | 22,139,000 | 0 |
| 10-Dec-2025 | 172.00 | 172.00 | 158.00 | 161.00 | 85,198,200 | 0 |