| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 129.00 | 130.00 | 124.00 | 127.00 | 5,459,300 | 0 |
| 15-May-2026 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | 0 |
| 14-May-2026 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | 0 |
| 13-May-2026 | 127.00 | 130.00 | 126.00 | 128.00 | 4,946,700 | 0 |
| 12-May-2026 | 127.00 | 129.00 | 125.00 | 128.00 | 3,944,700 | 0 |
| 11-May-2026 | 128.00 | 129.00 | 124.00 | 127.00 | 5,610,800 | 0 |
| 08-May-2026 | 131.00 | 131.00 | 125.00 | 125.00 | 6,902,500 | 0 |
| 07-May-2026 | 132.00 | 134.00 | 129.00 | 130.00 | 9,273,600 | 0 |
| 06-May-2026 | 129.00 | 131.00 | 127.00 | 130.00 | 8,472,100 | 0 |
| 05-May-2026 | 133.00 | 134.00 | 126.00 | 129.00 | 22,901,000 | 0 |
| 04-May-2026 | 124.00 | 170.00 | 124.00 | 132.00 | 306,783,900 | 0 |
| 30-Apr-2026 | 129.00 | 132.00 | 124.00 | 126.00 | 3,529,100 | 0 |
| 29-Apr-2026 | 126.00 | 134.00 | 124.00 | 129.00 | 6,599,600 | 0 |
| 28-Apr-2026 | 126.00 | 127.00 | 125.00 | 125.00 | 831,600 | 0 |
| 27-Apr-2026 | 126.00 | 128.00 | 121.00 | 126.00 | 2,074,400 | 0 |
| 24-Apr-2026 | 128.00 | 131.00 | 121.00 | 126.00 | 3,957,300 | 0 |
| 23-Apr-2026 | 133.00 | 133.00 | 126.00 | 128.00 | 8,742,700 | 0 |
| 22-Apr-2026 | 135.00 | 137.00 | 133.00 | 133.00 | 6,148,100 | 0 |
| 21-Apr-2026 | 134.00 | 136.00 | 132.00 | 134.00 | 1,882,600 | 0 |
| 20-Apr-2026 | 134.00 | 138.00 | 132.00 | 132.00 | 4,947,800 | 0 |
| 17-Apr-2026 | 138.00 | 139.00 | 132.00 | 132.00 | 5,575,200 | 0 |
| 16-Apr-2026 | 135.00 | 140.00 | 134.00 | 138.00 | 15,065,300 | 0 |
| 15-Apr-2026 | 133.00 | 137.00 | 132.00 | 133.00 | 9,716,800 | 0 |
| 14-Apr-2026 | 133.00 | 135.00 | 130.00 | 132.00 | 9,426,000 | 0 |
| 13-Apr-2026 | 129.00 | 133.00 | 127.00 | 131.00 | 5,951,400 | 0 |
| 10-Apr-2026 | 132.00 | 133.00 | 130.00 | 130.00 | 8,251,700 | 0 |
| 09-Apr-2026 | 130.00 | 133.00 | 128.00 | 130.00 | 12,733,200 | 0 |
| 08-Apr-2026 | 126.00 | 131.00 | 126.00 | 130.00 | 11,124,300 | 0 |
| 07-Apr-2026 | 126.00 | 138.00 | 123.00 | 126.00 | 52,410,700 | 0 |
| 06-Apr-2026 | 121.00 | 126.00 | 121.00 | 125.00 | 10,987,500 | 0 |
| 02-Apr-2026 | 129.00 | 130.00 | 122.00 | 124.00 | 19,760,700 | 0 |
| 01-Apr-2026 | 169.00 | 181.00 | 132.00 | 132.00 | 332,164,600 | 0 |
| 31-Mar-2026 | 116.00 | 155.00 | 113.00 | 155.00 | 163,170,500 | 0 |
| 30-Mar-2026 | 119.00 | 120.00 | 115.00 | 115.00 | 1,742,400 | 0 |
| 27-Mar-2026 | 116.00 | 122.00 | 116.00 | 119.00 | 2,967,600 | 0 |
| 26-Mar-2026 | 120.00 | 122.00 | 114.00 | 117.00 | 4,629,900 | 0 |
| 25-Mar-2026 | 117.00 | 121.00 | 114.00 | 119.00 | 2,500,600 | 0 |
| 17-Mar-2026 | 119.00 | 119.00 | 114.00 | 116.00 | 2,581,700 | 0 |
| 16-Mar-2026 | 123.00 | 123.00 | 116.00 | 119.00 | 2,338,100 | 0 |
| 13-Mar-2026 | 126.00 | 127.00 | 119.00 | 123.00 | 6,489,500 | 0 |
| 12-Mar-2026 | 125.00 | 129.00 | 124.00 | 125.00 | 6,583,300 | 0 |
| 11-Mar-2026 | 130.00 | 131.00 | 122.00 | 124.00 | 8,888,900 | 0 |
| 10-Mar-2026 | 139.00 | 146.00 | 126.00 | 127.00 | 30,693,000 | 0 |
| 09-Mar-2026 | 140.00 | 145.00 | 128.00 | 136.00 | 34,243,800 | 0 |
| 06-Mar-2026 | 142.00 | 144.00 | 138.00 | 139.00 | 2,537,700 | 0 |
| 05-Mar-2026 | 136.00 | 146.00 | 136.00 | 142.00 | 4,830,200 | 0 |
| 04-Mar-2026 | 149.00 | 150.00 | 132.00 | 135.00 | 6,084,600 | 0 |
| 03-Mar-2026 | 146.00 | 151.00 | 144.00 | 149.00 | 6,830,600 | 0 |
| 02-Mar-2026 | 141.00 | 149.00 | 141.00 | 146.00 | 9,277,500 | 0 |
| 27-Feb-2026 | 151.00 | 152.00 | 139.00 | 148.00 | 11,733,900 | 0 |
| 26-Feb-2026 | 149.00 | 162.00 | 148.00 | 150.00 | 65,933,900 | 0 |
| 25-Feb-2026 | 147.00 | 153.00 | 145.00 | 149.00 | 13,562,000 | 0 |
| 24-Feb-2026 | 150.00 | 150.00 | 146.00 | 147.00 | 4,871,600 | 0 |
| 23-Feb-2026 | 145.00 | 151.00 | 145.00 | 149.00 | 6,737,000 | 0 |
| 20-Feb-2026 | 149.00 | 150.00 | 145.00 | 145.00 | 5,407,300 | 0 |
| 19-Feb-2026 | 153.00 | 153.00 | 147.00 | 148.00 | 9,913,300 | 0 |
| 18-Feb-2026 | 146.00 | 152.00 | 146.00 | 148.00 | 15,220,100 | 0 |
| 13-Feb-2026 | 149.00 | 149.00 | 143.00 | 145.00 | 9,237,900 | 0 |
| 12-Feb-2026 | 153.00 | 156.00 | 147.00 | 149.00 | 30,791,100 | 0 |
| 11-Feb-2026 | 158.00 | 187.00 | 147.00 | 152.00 | 361,669,700 | 0 |
| 10-Feb-2026 | 135.00 | 155.00 | 134.00 | 155.00 | 44,212,300 | 0 |
| 09-Feb-2026 | 130.00 | 139.00 | 128.00 | 135.00 | 13,989,200 | 0 |
| 06-Feb-2026 | 132.00 | 166.00 | 131.00 | 131.00 | 226,276,000 | 0 |
| 05-Feb-2026 | 128.00 | 147.00 | 126.00 | 136.00 | 129,924,100 | 0 |
| 04-Feb-2026 | 125.00 | 133.00 | 123.00 | 127.00 | 6,697,000 | 0 |
| 03-Feb-2026 | 121.00 | 129.00 | 121.00 | 127.00 | 7,123,300 | 0 |
| 02-Feb-2026 | 135.00 | 151.00 | 119.00 | 121.00 | 60,556,000 | 0 |
| 30-Jan-2026 | 122.00 | 141.00 | 122.00 | 132.00 | 12,192,700 | 0 |
| 29-Jan-2026 | 127.00 | 127.00 | 109.00 | 123.00 | 11,425,200 | 0 |
| 28-Jan-2026 | 149.00 | 149.00 | 126.00 | 128.00 | 25,243,000 | 0 |
| 27-Jan-2026 | 145.00 | 186.00 | 144.00 | 148.00 | 409,951,400 | 0 |
| 26-Jan-2026 | 146.00 | 146.00 | 142.00 | 143.00 | 4,065,600 | 0 |
| 23-Jan-2026 | 146.00 | 150.00 | 142.00 | 144.00 | 6,774,100 | 0 |
| 22-Jan-2026 | 145.00 | 150.00 | 144.00 | 145.00 | 7,768,200 | 0 |
| 21-Jan-2026 | 149.00 | 150.00 | 142.00 | 145.00 | 10,101,200 | 0 |
| 20-Jan-2026 | 147.00 | 155.00 | 144.00 | 149.00 | 31,207,000 | 0 |
| 19-Jan-2026 | 147.00 | 149.00 | 142.00 | 146.00 | 10,936,200 | 0 |
| 15-Jan-2026 | 152.00 | 154.00 | 146.00 | 147.00 | 19,259,700 | 0 |
| 14-Jan-2026 | 175.00 | 175.00 | 149.00 | 152.00 | 79,924,000 | 0 |
| 13-Jan-2026 | 148.00 | 177.00 | 144.00 | 175.00 | 399,759,400 | 0 |
| 12-Jan-2026 | 134.00 | 151.00 | 133.00 | 148.00 | 42,553,300 | 0 |
| 09-Jan-2026 | 136.00 | 137.00 | 133.00 | 133.00 | 7,253,700 | 0 |
| 08-Jan-2026 | 141.00 | 145.00 | 136.00 | 136.00 | 19,884,800 | 0 |
| 07-Jan-2026 | 137.00 | 139.00 | 135.00 | 139.00 | 4,943,400 | 0 |
| 06-Jan-2026 | 135.00 | 140.00 | 134.00 | 136.00 | 7,177,500 | 0 |
| 05-Jan-2026 | 136.00 | 137.00 | 133.00 | 134.00 | 5,550,900 | 0 |
| 02-Jan-2026 | 133.00 | 138.00 | 130.00 | 136.00 | 7,852,600 | 0 |
| 30-Dec-2025 | 139.00 | 140.00 | 135.00 | 135.00 | 5,201,000 | 0 |
| 29-Dec-2025 | 135.00 | 140.00 | 132.00 | 138.00 | 9,348,700 | 0 |
| 24-Dec-2025 | 138.00 | 140.00 | 130.00 | 135.00 | 12,823,400 | 0 |
| 23-Dec-2025 | 153.00 | 153.00 | 133.00 | 137.00 | 35,736,800 | 0 |
| 22-Dec-2025 | 133.00 | 165.00 | 124.00 | 153.00 | 298,846,600 | 0 |
| 19-Dec-2025 | 133.00 | 137.00 | 130.00 | 132.00 | 6,859,100 | 0 |
| 18-Dec-2025 | 140.00 | 141.00 | 130.00 | 133.00 | 17,195,200 | 0 |
| 17-Dec-2025 | 123.00 | 157.00 | 121.00 | 139.00 | 199,189,100 | 0 |
| 16-Dec-2025 | 118.00 | 141.00 | 118.00 | 123.00 | 137,150,600 | 0 |
| 15-Dec-2025 | 119.00 | 122.00 | 117.00 | 119.00 | 4,685,700 | 0 |
| 12-Dec-2025 | 124.00 | 125.00 | 119.00 | 120.00 | 6,076,300 | 0 |
| 11-Dec-2025 | 130.00 | 130.00 | 122.00 | 123.00 | 18,098,200 | 0 |
| 10-Dec-2025 | 125.00 | 147.00 | 120.00 | 129.00 | 195,001,900 | 0 |