| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 155.00 | 155.00 | 144.00 | 145.00 | 248,700 | 0 |
| 18-May-2026 | 159.00 | 160.00 | 154.00 | 155.00 | 352,900 | 0 |
| 15-May-2026 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 14-May-2026 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 13-May-2026 | 158.00 | 158.00 | 156.00 | 158.00 | 226,200 | 0 |
| 12-May-2026 | 160.00 | 160.00 | 158.00 | 158.00 | 133,600 | 0 |
| 11-May-2026 | 159.00 | 159.00 | 155.00 | 159.00 | 270,800 | 0 |
| 08-May-2026 | 164.00 | 164.00 | 157.00 | 158.00 | 515,500 | 0 |
| 07-May-2026 | 165.00 | 173.00 | 160.00 | 164.00 | 909,500 | 0 |
| 06-May-2026 | 164.00 | 168.00 | 163.00 | 164.00 | 394,100 | 0 |
| 05-May-2026 | 161.00 | 170.00 | 156.00 | 164.00 | 1,762,700 | 0 |
| 04-May-2026 | 157.00 | 164.00 | 157.00 | 160.00 | 280,000 | 0 |
| 30-Apr-2026 | 159.00 | 161.00 | 155.00 | 161.00 | 145,000 | 0 |
| 29-Apr-2026 | 164.00 | 164.00 | 155.00 | 159.00 | 368,400 | 0 |
| 28-Apr-2026 | 162.00 | 162.00 | 159.00 | 161.00 | 87,100 | 0 |
| 27-Apr-2026 | 150.00 | 163.00 | 150.00 | 161.00 | 657,200 | 0 |
| 24-Apr-2026 | 163.00 | 164.00 | 160.00 | 160.00 | 240,400 | 0 |
| 23-Apr-2026 | 164.00 | 167.00 | 162.00 | 163.00 | 234,900 | 0 |
| 22-Apr-2026 | 165.00 | 166.00 | 163.00 | 164.00 | 447,600 | 0 |
| 21-Apr-2026 | 164.00 | 165.00 | 163.00 | 164.00 | 326,000 | 0 |
| 20-Apr-2026 | 164.00 | 167.00 | 162.00 | 164.00 | 522,800 | 0 |
| 17-Apr-2026 | 168.00 | 168.00 | 160.00 | 162.00 | 1,170,900 | 0 |
| 16-Apr-2026 | 163.00 | 168.00 | 161.00 | 164.00 | 557,100 | 0 |
| 15-Apr-2026 | 168.00 | 168.00 | 158.00 | 161.00 | 1,712,300 | 0 |
| 14-Apr-2026 | 144.00 | 180.00 | 141.00 | 169.00 | 10,279,800 | 0 |
| 13-Apr-2026 | 140.00 | 145.00 | 137.00 | 144.00 | 365,600 | 0 |
| 10-Apr-2026 | 140.00 | 141.00 | 140.00 | 140.00 | 180,000 | 0 |
| 09-Apr-2026 | 139.00 | 140.00 | 137.00 | 140.00 | 71,600 | 0 |
| 08-Apr-2026 | 141.00 | 141.00 | 137.00 | 140.00 | 95,600 | 0 |
| 07-Apr-2026 | 142.00 | 142.00 | 136.00 | 137.00 | 198,600 | 0 |
| 06-Apr-2026 | 140.00 | 140.00 | 138.00 | 139.00 | 80,100 | 0 |
| 02-Apr-2026 | 139.00 | 140.00 | 138.00 | 139.00 | 106,100 | 0 |
| 01-Apr-2026 | 141.00 | 145.00 | 138.00 | 140.00 | 144,500 | 0 |
| 31-Mar-2026 | 132.00 | 141.00 | 132.00 | 140.00 | 38,300 | 0 |
| 30-Mar-2026 | 140.00 | 141.00 | 138.00 | 140.00 | 136,000 | 0 |
| 27-Mar-2026 | 139.00 | 140.00 | 136.00 | 140.00 | 37,100 | 0 |
| 26-Mar-2026 | 135.00 | 141.00 | 131.00 | 140.00 | 192,300 | 0 |
| 25-Mar-2026 | 132.00 | 135.00 | 131.00 | 135.00 | 89,200 | 0 |
| 17-Mar-2026 | 136.00 | 136.00 | 130.00 | 132.00 | 28,300 | 0 |
| 16-Mar-2026 | 136.00 | 136.00 | 127.00 | 132.00 | 187,400 | 0 |
| 13-Mar-2026 | 138.00 | 139.00 | 128.00 | 136.00 | 230,100 | 0 |
| 12-Mar-2026 | 138.00 | 140.00 | 134.00 | 139.00 | 18,500 | 0 |
| 11-Mar-2026 | 137.00 | 142.00 | 136.00 | 138.00 | 106,100 | 0 |
| 10-Mar-2026 | 135.00 | 139.00 | 134.00 | 138.00 | 89,900 | 0 |
| 09-Mar-2026 | 140.00 | 140.00 | 131.00 | 135.00 | 380,900 | 0 |
| 06-Mar-2026 | 150.00 | 150.00 | 141.00 | 143.00 | 199,100 | 0 |
| 05-Mar-2026 | 143.00 | 151.00 | 140.00 | 150.00 | 236,900 | 0 |
| 04-Mar-2026 | 160.00 | 162.00 | 143.00 | 143.00 | 907,000 | 0 |
| 03-Mar-2026 | 155.00 | 168.00 | 155.00 | 160.00 | 532,700 | 0 |
| 02-Mar-2026 | 169.00 | 169.00 | 160.00 | 161.00 | 360,600 | 0 |
| 27-Feb-2026 | 174.00 | 175.00 | 168.00 | 171.00 | 885,800 | 0 |
| 26-Feb-2026 | 179.00 | 182.00 | 172.00 | 174.00 | 361,800 | 0 |
| 25-Feb-2026 | 179.00 | 186.00 | 178.00 | 179.00 | 952,200 | 0 |
| 24-Feb-2026 | 169.00 | 206.00 | 169.00 | 179.00 | 6,643,200 | 0 |
| 23-Feb-2026 | 169.00 | 171.00 | 167.00 | 169.00 | 501,700 | 0 |
| 20-Feb-2026 | 170.00 | 170.00 | 167.00 | 169.00 | 450,300 | 0 |
| 19-Feb-2026 | 169.00 | 170.00 | 165.00 | 168.00 | 370,800 | 0 |
| 18-Feb-2026 | 165.00 | 170.00 | 165.00 | 169.00 | 302,000 | 0 |
| 13-Feb-2026 | 172.00 | 172.00 | 160.00 | 164.00 | 146,200 | 0 |
| 12-Feb-2026 | 171.00 | 173.00 | 164.00 | 170.00 | 901,000 | 0 |
| 11-Feb-2026 | 163.00 | 173.00 | 160.00 | 171.00 | 2,019,300 | 0 |
| 10-Feb-2026 | 152.00 | 172.00 | 151.00 | 163.00 | 3,396,300 | 0 |
| 09-Feb-2026 | 154.00 | 156.00 | 144.00 | 150.00 | 541,000 | 0 |
| 06-Feb-2026 | 162.00 | 162.00 | 143.00 | 154.00 | 321,800 | 0 |
| 05-Feb-2026 | 157.00 | 162.00 | 155.00 | 158.00 | 343,800 | 0 |
| 04-Feb-2026 | 153.00 | 159.00 | 152.00 | 157.00 | 592,200 | 0 |
| 03-Feb-2026 | 154.00 | 160.00 | 143.00 | 152.00 | 687,500 | 0 |
| 02-Feb-2026 | 166.00 | 170.00 | 143.00 | 143.00 | 1,081,000 | 0 |
| 30-Jan-2026 | 163.00 | 179.00 | 162.00 | 166.00 | 2,288,900 | 0 |
| 29-Jan-2026 | 165.00 | 181.00 | 156.00 | 176.00 | 5,756,700 | 0 |
| 28-Jan-2026 | 218.00 | 218.00 | 182.00 | 183.00 | 2,863,700 | 0 |
| 27-Jan-2026 | 218.00 | 220.00 | 214.00 | 214.00 | 408,400 | 0 |
| 26-Jan-2026 | 220.00 | 224.00 | 212.00 | 218.00 | 639,800 | 0 |
| 23-Jan-2026 | 224.00 | 226.00 | 212.00 | 220.00 | 1,076,000 | 0 |
| 22-Jan-2026 | 224.00 | 230.00 | 222.00 | 224.00 | 907,800 | 0 |
| 21-Jan-2026 | 228.00 | 230.00 | 224.00 | 228.00 | 465,100 | 0 |
| 20-Jan-2026 | 230.00 | 230.00 | 222.00 | 228.00 | 1,609,500 | 0 |
| 19-Jan-2026 | 226.00 | 230.00 | 224.00 | 228.00 | 1,451,400 | 0 |
| 15-Jan-2026 | 226.00 | 226.00 | 218.00 | 224.00 | 861,700 | 0 |
| 14-Jan-2026 | 220.00 | 228.00 | 216.00 | 224.00 | 725,600 | 0 |
| 13-Jan-2026 | 228.00 | 230.00 | 220.00 | 220.00 | 1,625,400 | 0 |
| 12-Jan-2026 | 238.00 | 240.00 | 220.00 | 224.00 | 3,719,300 | 0 |
| 09-Jan-2026 | 234.00 | 238.00 | 228.00 | 236.00 | 4,960,500 | 0 |
| 08-Jan-2026 | 208.00 | 256.00 | 208.00 | 244.00 | 22,688,400 | 0 |
| 07-Jan-2026 | 214.00 | 216.00 | 208.00 | 212.00 | 624,100 | 0 |
| 06-Jan-2026 | 222.00 | 222.00 | 210.00 | 212.00 | 1,109,200 | 0 |
| 05-Jan-2026 | 222.00 | 222.00 | 208.00 | 216.00 | 1,248,600 | 0 |
| 02-Jan-2026 | 204.00 | 212.00 | 204.00 | 212.00 | 845,800 | 0 |
| 30-Dec-2025 | 206.00 | 210.00 | 202.00 | 208.00 | 665,100 | 0 |
| 29-Dec-2025 | 218.00 | 220.00 | 200.00 | 204.00 | 3,748,800 | 0 |
| 24-Dec-2025 | 224.00 | 226.00 | 218.00 | 218.00 | 707,500 | 0 |
| 23-Dec-2025 | 224.00 | 230.00 | 222.00 | 224.00 | 371,200 | 0 |
| 22-Dec-2025 | 228.00 | 228.00 | 218.00 | 224.00 | 1,017,200 | 0 |
| 19-Dec-2025 | 236.00 | 238.00 | 224.00 | 228.00 | 3,136,500 | 0 |
| 18-Dec-2025 | 240.00 | 240.00 | 234.00 | 236.00 | 441,500 | 0 |
| 17-Dec-2025 | 240.00 | 242.00 | 230.00 | 240.00 | 3,302,800 | 0 |
| 16-Dec-2025 | 236.00 | 242.00 | 234.00 | 238.00 | 709,600 | 0 |
| 15-Dec-2025 | 240.00 | 244.00 | 232.00 | 238.00 | 1,444,600 | 0 |
| 12-Dec-2025 | 234.00 | 262.00 | 234.00 | 238.00 | 7,671,700 | 0 |
| 11-Dec-2025 | 246.00 | 246.00 | 232.00 | 232.00 | 2,262,000 | 0 |