| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 154.00 | 163.00 | 140.00 | 142.00 | 7,158,500 | 0 |
| 18-May-2026 | 154.00 | 159.00 | 144.00 | 154.00 | 6,839,700 | 0 |
| 15-May-2026 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 0 |
| 14-May-2026 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 0 |
| 13-May-2026 | 157.00 | 166.00 | 153.00 | 153.00 | 8,531,200 | 0 |
| 12-May-2026 | 164.00 | 168.00 | 156.00 | 157.00 | 7,904,800 | 0 |
| 11-May-2026 | 167.00 | 178.00 | 163.00 | 165.00 | 13,813,200 | 0 |
| 08-May-2026 | 185.00 | 185.00 | 167.00 | 167.00 | 13,665,700 | 0 |
| 07-May-2026 | 188.00 | 191.00 | 181.00 | 186.00 | 10,134,400 | 0 |
| 06-May-2026 | 195.00 | 195.00 | 186.00 | 188.00 | 12,388,800 | 0 |
| 05-May-2026 | 194.00 | 198.00 | 177.00 | 195.00 | 18,614,200 | 0 |
| 04-May-2026 | 206.00 | 210.00 | 190.00 | 194.00 | 29,326,300 | 0 |
| 30-Apr-2026 | 198.00 | 254.00 | 197.00 | 202.00 | 295,817,000 | 0 |
| 29-Apr-2026 | 185.00 | 208.00 | 178.00 | 194.00 | 49,069,100 | 0 |
| 28-Apr-2026 | 212.00 | 248.00 | 185.00 | 188.00 | 237,801,800 | 0 |
| 27-Apr-2026 | 236.00 | 260.00 | 202.00 | 212.00 | 514,190,800 | 0 |
| 24-Apr-2026 | 147.00 | 199.00 | 139.00 | 199.00 | 325,208,700 | 0 |
| 23-Apr-2026 | 158.00 | 159.00 | 146.00 | 148.00 | 11,309,200 | 0 |
| 22-Apr-2026 | 164.00 | 164.00 | 156.00 | 158.00 | 13,967,100 | 0 |
| 21-Apr-2026 | 157.00 | 172.00 | 157.00 | 162.00 | 54,601,700 | 0 |
| 20-Apr-2026 | 163.00 | 166.00 | 155.00 | 156.00 | 21,229,400 | 0 |
| 17-Apr-2026 | 163.00 | 178.00 | 163.00 | 163.00 | 117,838,300 | 0 |
| 16-Apr-2026 | 191.00 | 196.00 | 191.00 | 191.00 | 45,602,200 | 0 |
| 15-Apr-2026 | 170.00 | 224.00 | 166.00 | 224.00 | 303,736,800 | 0 |
| 14-Apr-2026 | 160.00 | 199.00 | 151.00 | 167.00 | 244,489,000 | 0 |
| 13-Apr-2026 | 120.00 | 161.00 | 118.00 | 156.00 | 178,120,000 | 0 |
| 10-Apr-2026 | 121.00 | 124.00 | 118.00 | 120.00 | 11,178,400 | 0 |
| 09-Apr-2026 | 122.00 | 129.00 | 117.00 | 120.00 | 35,082,200 | 0 |
| 08-Apr-2026 | 121.00 | 123.00 | 118.00 | 121.00 | 3,931,100 | 0 |
| 07-Apr-2026 | 118.00 | 123.00 | 116.00 | 118.00 | 5,732,300 | 0 |
| 06-Apr-2026 | 118.00 | 122.00 | 114.00 | 117.00 | 6,352,000 | 0 |
| 02-Apr-2026 | 130.00 | 131.00 | 117.00 | 118.00 | 14,263,300 | 0 |
| 01-Apr-2026 | 131.00 | 135.00 | 128.00 | 130.00 | 10,993,800 | 0 |
| 31-Mar-2026 | 132.00 | 155.00 | 126.00 | 131.00 | 88,541,800 | 0 |
| 30-Mar-2026 | 130.00 | 145.00 | 124.00 | 131.00 | 24,182,500 | 0 |
| 27-Mar-2026 | 135.00 | 146.00 | 131.00 | 133.00 | 28,709,700 | 0 |
| 26-Mar-2026 | 140.00 | 145.00 | 132.00 | 134.00 | 13,749,000 | 0 |
| 25-Mar-2026 | 140.00 | 144.00 | 136.00 | 138.00 | 38,225,900 | 0 |
| 17-Mar-2026 | 159.00 | 240.00 | 159.00 | 159.00 | 357,246,500 | 0 |
| 16-Mar-2026 | 158.00 | 187.00 | 125.00 | 187.00 | 334,700,200 | 0 |
| 13-Mar-2026 | 102.00 | 139.00 | 98.00 | 139.00 | 56,928,800 | 0 |
| 12-Mar-2026 | 100.00 | 112.00 | 100.00 | 103.00 | 13,017,700 | 0 |
| 11-Mar-2026 | 97.00 | 123.00 | 97.00 | 105.00 | 17,284,000 | 0 |
| 10-Mar-2026 | 102.00 | 105.00 | 97.00 | 99.00 | 4,246,000 | 0 |
| 09-Mar-2026 | 100.00 | 128.00 | 88.00 | 102.00 | 62,494,100 | 0 |
| 06-Mar-2026 | 140.00 | 145.00 | 102.00 | 102.00 | 86,428,400 | 0 |
| 05-Mar-2026 | 110.00 | 125.00 | 102.00 | 113.00 | 3,986,000 | 0 |
| 04-Mar-2026 | 110.00 | 115.00 | 98.00 | 102.00 | 3,324,000 | 0 |
| 03-Mar-2026 | 111.00 | 118.00 | 111.00 | 115.00 | 500,600 | 0 |
| 02-Mar-2026 | 114.00 | 120.00 | 107.00 | 114.00 | 7,892,700 | 0 |
| 27-Feb-2026 | 129.00 | 150.00 | 117.00 | 117.00 | 15,309,900 | 0 |
| 26-Feb-2026 | 133.00 | 133.00 | 124.00 | 129.00 | 657,000 | 0 |
| 25-Feb-2026 | 137.00 | 137.00 | 127.00 | 131.00 | 2,070,500 | 0 |
| 24-Feb-2026 | 125.00 | 138.00 | 125.00 | 134.00 | 10,007,200 | 0 |
| 23-Feb-2026 | 128.00 | 129.00 | 125.00 | 125.00 | 431,800 | 0 |
| 20-Feb-2026 | 129.00 | 130.00 | 124.00 | 127.00 | 447,000 | 0 |
| 19-Feb-2026 | 128.00 | 130.00 | 126.00 | 127.00 | 881,200 | 0 |
| 18-Feb-2026 | 134.00 | 135.00 | 123.00 | 127.00 | 6,393,400 | 0 |
| 13-Feb-2026 | 124.00 | 128.00 | 121.00 | 127.00 | 1,304,900 | 0 |
| 12-Feb-2026 | 125.00 | 126.00 | 122.00 | 122.00 | 565,100 | 0 |
| 11-Feb-2026 | 128.00 | 129.00 | 123.00 | 124.00 | 968,600 | 0 |
| 10-Feb-2026 | 113.00 | 130.00 | 113.00 | 127.00 | 9,826,600 | 0 |
| 09-Feb-2026 | 121.00 | 121.00 | 113.00 | 117.00 | 750,900 | 0 |
| 06-Feb-2026 | 123.00 | 126.00 | 118.00 | 121.00 | 1,053,700 | 0 |
| 05-Feb-2026 | 120.00 | 127.00 | 113.00 | 121.00 | 3,356,800 | 0 |
| 04-Feb-2026 | 115.00 | 127.00 | 112.00 | 119.00 | 8,137,500 | 0 |
| 03-Feb-2026 | 100.00 | 114.00 | 100.00 | 112.00 | 468,500 | 0 |
| 02-Feb-2026 | 123.00 | 124.00 | 105.00 | 107.00 | 924,500 | 0 |
| 30-Jan-2026 | 130.00 | 130.00 | 118.00 | 122.00 | 1,040,300 | 0 |
| 29-Jan-2026 | 121.00 | 129.00 | 105.00 | 118.00 | 9,405,900 | 0 |
| 28-Jan-2026 | 142.00 | 144.00 | 123.00 | 123.00 | 3,535,500 | 0 |
| 27-Jan-2026 | 147.00 | 149.00 | 135.00 | 144.00 | 4,641,900 | 0 |
| 26-Jan-2026 | 147.00 | 149.00 | 141.00 | 146.00 | 1,502,500 | 0 |
| 23-Jan-2026 | 150.00 | 154.00 | 145.00 | 147.00 | 6,421,700 | 0 |
| 22-Jan-2026 | 154.00 | 160.00 | 144.00 | 150.00 | 9,870,000 | 0 |
| 21-Jan-2026 | 156.00 | 157.00 | 145.00 | 150.00 | 5,619,500 | 0 |
| 20-Jan-2026 | 154.00 | 175.00 | 144.00 | 156.00 | 29,550,500 | 0 |
| 19-Jan-2026 | 137.00 | 156.00 | 137.00 | 154.00 | 27,929,400 | 0 |
| 15-Jan-2026 | 136.00 | 140.00 | 136.00 | 138.00 | 2,372,200 | 0 |
| 14-Jan-2026 | 137.00 | 138.00 | 135.00 | 136.00 | 1,052,100 | 0 |
| 13-Jan-2026 | 139.00 | 140.00 | 135.00 | 137.00 | 890,100 | 0 |
| 12-Jan-2026 | 142.00 | 143.00 | 134.00 | 138.00 | 8,826,000 | 0 |
| 09-Jan-2026 | 143.00 | 144.00 | 139.00 | 141.00 | 4,749,700 | 0 |
| 08-Jan-2026 | 138.00 | 143.00 | 136.00 | 143.00 | 5,476,800 | 0 |
| 07-Jan-2026 | 144.00 | 144.00 | 136.00 | 136.00 | 6,159,400 | 0 |
| 06-Jan-2026 | 134.00 | 144.00 | 133.00 | 144.00 | 15,406,600 | 0 |
| 05-Jan-2026 | 135.00 | 135.00 | 131.00 | 133.00 | 8,512,100 | 0 |
| 02-Jan-2026 | 129.00 | 138.00 | 128.00 | 135.00 | 8,743,300 | 0 |
| 30-Dec-2025 | 132.00 | 135.00 | 127.00 | 130.00 | 9,989,800 | 0 |
| 29-Dec-2025 | 133.00 | 134.00 | 127.00 | 132.00 | 3,908,200 | 0 |
| 24-Dec-2025 | 136.00 | 136.00 | 129.00 | 131.00 | 5,749,000 | 0 |
| 23-Dec-2025 | 135.00 | 137.00 | 130.00 | 135.00 | 8,072,800 | 0 |
| 22-Dec-2025 | 137.00 | 139.00 | 128.00 | 133.00 | 7,244,200 | 0 |
| 19-Dec-2025 | 186.00 | 202.00 | 136.00 | 136.00 | 205,919,200 | 0 |
| 18-Dec-2025 | 129.00 | 162.00 | 127.00 | 160.00 | 139,653,500 | 0 |
| 17-Dec-2025 | 129.00 | 132.00 | 127.00 | 129.00 | 2,912,200 | 0 |
| 16-Dec-2025 | 130.00 | 133.00 | 122.00 | 128.00 | 6,434,100 | 0 |
| 15-Dec-2025 | 145.00 | 145.00 | 129.00 | 129.00 | 15,598,600 | 0 |
| 12-Dec-2025 | 144.00 | 153.00 | 142.00 | 145.00 | 44,629,500 | 0 |
| 11-Dec-2025 | 134.00 | 149.00 | 125.00 | 148.00 | 78,440,400 | 0 |