| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 158.00 | 162.00 | 154.00 | 154.00 | 99,000 | 0 |
| 15-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 14-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 13-May-2026 | 160.00 | 166.00 | 158.00 | 162.00 | 92,500 | 0 |
| 12-May-2026 | 160.00 | 167.00 | 160.00 | 160.00 | 498,400 | 0 |
| 11-May-2026 | 168.00 | 168.00 | 161.00 | 161.00 | 440,600 | 0 |
| 08-May-2026 | 173.00 | 173.00 | 165.00 | 165.00 | 98,400 | 0 |
| 07-May-2026 | 176.00 | 176.00 | 167.00 | 168.00 | 328,200 | 0 |
| 06-May-2026 | 167.00 | 180.00 | 161.00 | 170.00 | 1,379,700 | 0 |
| 05-May-2026 | 169.00 | 170.00 | 157.00 | 166.00 | 397,300 | 0 |
| 04-May-2026 | 168.00 | 172.00 | 162.00 | 167.00 | 691,800 | 0 |
| 30-Apr-2026 | 173.00 | 173.00 | 162.00 | 167.00 | 310,300 | 0 |
| 29-Apr-2026 | 158.00 | 185.00 | 157.00 | 173.00 | 2,096,000 | 0 |
| 28-Apr-2026 | 158.00 | 161.00 | 156.00 | 158.00 | 29,100 | 0 |
| 27-Apr-2026 | 158.00 | 164.00 | 150.00 | 161.00 | 241,600 | 0 |
| 24-Apr-2026 | 166.00 | 169.00 | 151.00 | 158.00 | 229,900 | 0 |
| 23-Apr-2026 | 171.00 | 172.00 | 160.00 | 166.00 | 465,200 | 0 |
| 22-Apr-2026 | 177.00 | 178.00 | 170.00 | 170.00 | 346,800 | 0 |
| 21-Apr-2026 | 172.00 | 172.00 | 165.00 | 170.00 | 296,700 | 0 |
| 20-Apr-2026 | 167.00 | 182.00 | 165.00 | 172.00 | 1,352,500 | 0 |
| 17-Apr-2026 | 170.00 | 170.00 | 162.00 | 167.00 | 269,500 | 0 |
| 16-Apr-2026 | 170.00 | 177.00 | 170.00 | 173.00 | 562,500 | 0 |
| 15-Apr-2026 | 171.00 | 181.00 | 166.00 | 174.00 | 488,700 | 0 |
| 14-Apr-2026 | 173.00 | 183.00 | 169.00 | 171.00 | 164,200 | 0 |
| 13-Apr-2026 | 166.00 | 188.00 | 153.00 | 172.00 | 1,122,000 | 0 |
| 10-Apr-2026 | 165.00 | 181.00 | 165.00 | 167.00 | 302,200 | 0 |
| 09-Apr-2026 | 162.00 | 170.00 | 161.00 | 165.00 | 21,200 | 0 |
| 08-Apr-2026 | 162.00 | 172.00 | 160.00 | 168.00 | 112,100 | 0 |
| 07-Apr-2026 | 168.00 | 181.00 | 160.00 | 162.00 | 136,700 | 0 |
| 06-Apr-2026 | 159.00 | 169.00 | 155.00 | 163.00 | 226,800 | 0 |
| 02-Apr-2026 | 162.00 | 165.00 | 155.00 | 160.00 | 51,200 | 0 |
| 01-Apr-2026 | 160.00 | 175.00 | 151.00 | 163.00 | 212,300 | 0 |
| 31-Mar-2026 | 160.00 | 166.00 | 156.00 | 160.00 | 21,000 | 0 |
| 30-Mar-2026 | 170.00 | 170.00 | 160.00 | 160.00 | 64,300 | 0 |
| 27-Mar-2026 | 158.00 | 170.00 | 158.00 | 163.00 | 44,000 | 0 |
| 26-Mar-2026 | 177.00 | 182.00 | 163.00 | 166.00 | 425,500 | 0 |
| 25-Mar-2026 | 153.00 | 174.00 | 150.00 | 159.00 | 310,800 | 0 |
| 17-Mar-2026 | 157.00 | 165.00 | 153.00 | 156.00 | 215,400 | 0 |
| 16-Mar-2026 | 152.00 | 182.00 | 152.00 | 157.00 | 1,143,800 | 0 |
| 13-Mar-2026 | 161.00 | 167.00 | 151.00 | 151.00 | 211,100 | 0 |
| 12-Mar-2026 | 165.00 | 173.00 | 152.00 | 154.00 | 156,400 | 0 |
| 11-Mar-2026 | 161.00 | 172.00 | 158.00 | 162.00 | 162,200 | 0 |
| 10-Mar-2026 | 154.00 | 164.00 | 153.00 | 161.00 | 110,500 | 0 |
| 09-Mar-2026 | 164.00 | 164.00 | 150.00 | 151.00 | 235,100 | 0 |
| 06-Mar-2026 | 185.00 | 185.00 | 157.00 | 163.00 | 734,600 | 0 |
| 05-Mar-2026 | 188.00 | 188.00 | 167.00 | 172.00 | 469,800 | 0 |
| 04-Mar-2026 | 190.00 | 190.00 | 166.00 | 166.00 | 413,000 | 0 |
| 03-Mar-2026 | 185.00 | 190.00 | 181.00 | 182.00 | 222,300 | 0 |
| 02-Mar-2026 | 193.00 | 193.00 | 175.00 | 185.00 | 1,960,500 | 0 |
| 27-Feb-2026 | 195.00 | 202.00 | 193.00 | 196.00 | 870,100 | 0 |
| 26-Feb-2026 | 210.00 | 212.00 | 197.00 | 197.00 | 1,183,600 | 0 |
| 25-Feb-2026 | 204.00 | 214.00 | 195.00 | 206.00 | 2,804,500 | 0 |
| 24-Feb-2026 | 206.00 | 212.00 | 202.00 | 204.00 | 2,144,600 | 0 |
| 23-Feb-2026 | 198.00 | 208.00 | 195.00 | 204.00 | 1,850,500 | 0 |
| 20-Feb-2026 | 200.00 | 216.00 | 197.00 | 197.00 | 5,273,400 | 0 |
| 19-Feb-2026 | 195.00 | 206.00 | 194.00 | 197.00 | 888,800 | 0 |
| 18-Feb-2026 | 197.00 | 202.00 | 193.00 | 198.00 | 660,400 | 0 |
| 13-Feb-2026 | 196.00 | 210.00 | 195.00 | 197.00 | 1,291,300 | 0 |
| 12-Feb-2026 | 202.00 | 202.00 | 193.00 | 196.00 | 941,500 | 0 |
| 11-Feb-2026 | 197.00 | 214.00 | 194.00 | 198.00 | 3,309,900 | 0 |
| 10-Feb-2026 | 196.00 | 200.00 | 193.00 | 197.00 | 747,400 | 0 |
| 09-Feb-2026 | 208.00 | 212.00 | 192.00 | 196.00 | 2,186,900 | 0 |
| 06-Feb-2026 | 197.00 | 230.00 | 195.00 | 206.00 | 12,962,300 | 0 |
| 05-Feb-2026 | 193.00 | 202.00 | 193.00 | 195.00 | 719,900 | 0 |
| 04-Feb-2026 | 196.00 | 200.00 | 191.00 | 193.00 | 386,800 | 0 |
| 03-Feb-2026 | 192.00 | 204.00 | 168.00 | 200.00 | 1,341,400 | 0 |
| 02-Feb-2026 | 200.00 | 208.00 | 191.00 | 196.00 | 3,013,100 | 0 |
| 30-Jan-2026 | 204.00 | 238.00 | 190.00 | 202.00 | 11,214,400 | 0 |
| 29-Jan-2026 | 185.00 | 238.00 | 185.00 | 204.00 | 19,510,200 | 0 |
| 28-Jan-2026 | 210.00 | 212.00 | 182.00 | 182.00 | 2,095,200 | 0 |
| 27-Jan-2026 | 218.00 | 218.00 | 210.00 | 214.00 | 209,200 | 0 |
| 26-Jan-2026 | 214.00 | 218.00 | 200.00 | 216.00 | 1,292,200 | 0 |
| 23-Jan-2026 | 212.00 | 228.00 | 208.00 | 214.00 | 760,200 | 0 |
| 22-Jan-2026 | 222.00 | 242.00 | 208.00 | 212.00 | 7,766,400 | 0 |
| 21-Jan-2026 | 214.00 | 214.00 | 202.00 | 208.00 | 493,400 | 0 |
| 20-Jan-2026 | 210.00 | 216.00 | 210.00 | 214.00 | 512,100 | 0 |
| 19-Jan-2026 | 216.00 | 220.00 | 210.00 | 216.00 | 994,000 | 0 |
| 15-Jan-2026 | 220.00 | 222.00 | 208.00 | 216.00 | 653,800 | 0 |
| 14-Jan-2026 | 222.00 | 222.00 | 214.00 | 218.00 | 1,321,800 | 0 |
| 13-Jan-2026 | 218.00 | 222.00 | 214.00 | 220.00 | 1,158,100 | 0 |
| 12-Jan-2026 | 238.00 | 238.00 | 206.00 | 216.00 | 5,495,400 | 0 |
| 09-Jan-2026 | 240.00 | 248.00 | 230.00 | 238.00 | 2,487,500 | 0 |
| 08-Jan-2026 | 258.00 | 262.00 | 228.00 | 238.00 | 8,906,600 | 0 |
| 07-Jan-2026 | 262.00 | 270.00 | 228.00 | 250.00 | 9,823,500 | 0 |
| 06-Jan-2026 | 234.00 | 290.00 | 234.00 | 260.00 | 33,645,500 | 0 |
| 05-Jan-2026 | 175.00 | 232.00 | 175.00 | 232.00 | 27,780,100 | 0 |
| 02-Jan-2026 | 171.00 | 176.00 | 165.00 | 173.00 | 2,095,600 | 0 |
| 30-Dec-2025 | 167.00 | 176.00 | 165.00 | 165.00 | 3,817,300 | 0 |
| 29-Dec-2025 | 157.00 | 206.00 | 157.00 | 166.00 | 18,996,400 | 0 |
| 24-Dec-2025 | 162.00 | 167.00 | 155.00 | 157.00 | 1,488,000 | 0 |
| 23-Dec-2025 | 157.00 | 177.00 | 156.00 | 162.00 | 1,318,700 | 0 |
| 22-Dec-2025 | 165.00 | 169.00 | 155.00 | 155.00 | 1,592,200 | 0 |
| 19-Dec-2025 | 177.00 | 181.00 | 165.00 | 165.00 | 2,108,900 | 0 |
| 18-Dec-2025 | 181.00 | 183.00 | 176.00 | 180.00 | 1,661,100 | 0 |
| 17-Dec-2025 | 180.00 | 184.00 | 173.00 | 181.00 | 2,848,900 | 0 |
| 16-Dec-2025 | 238.00 | 262.00 | 181.00 | 181.00 | 35,084,900 | 0 |
| 15-Dec-2025 | 179.00 | 212.00 | 178.00 | 212.00 | 26,326,700 | 0 |
| 12-Dec-2025 | 149.00 | 165.00 | 149.00 | 158.00 | 7,767,200 | 0 |
| 11-Dec-2025 | 152.00 | 155.00 | 149.00 | 149.00 | 505,700 | 0 |
| 10-Dec-2025 | 153.00 | 157.00 | 150.00 | 151.00 | 932,000 | 0 |