| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 547.29 | 552.22 | 517.71 | 527.57 | 2,590,783 | 0 |
| 15-May-2026 | 552.22 | 552.22 | 552.22 | 552.22 | 0 | 0 |
| 14-May-2026 | 552.22 | 552.22 | 552.22 | 552.22 | 0 | 0 |
| 13-May-2026 | 552.22 | 557.15 | 547.29 | 552.22 | 3,785,070 | 0 |
| 12-May-2026 | 562.08 | 562.08 | 552.22 | 557.15 | 2,909,307 | 0 |
| 11-May-2026 | 567.01 | 567.01 | 547.29 | 562.08 | 3,156,439 | 0 |
| 08-May-2026 | 571.94 | 571.94 | 552.22 | 567.01 | 2,691,785 | 0 |
| 07-May-2026 | 542.36 | 571.94 | 542.36 | 571.94 | 2,953,014 | 0 |
| 06-May-2026 | 557.15 | 562.08 | 547.29 | 557.15 | 978,692 | 0 |
| 05-May-2026 | 552.22 | 557.15 | 537.43 | 557.15 | 2,963,459 | 0 |
| 04-May-2026 | 562.08 | 571.94 | 537.43 | 552.22 | 4,578,388 | 0 |
| 01-May-2026 | 562.08 | 562.08 | 562.08 | 562.08 | 0 | 0 |
| 30-Apr-2026 | 547.29 | 571.94 | 547.29 | 562.08 | 6,059,256 | 0 |
| 29-Apr-2026 | 517.71 | 552.22 | 512.78 | 537.43 | 10,294,681 | 0 |
| 28-Apr-2026 | 502.92 | 517.71 | 502.92 | 512.78 | 811,673 | 0 |
| 27-Apr-2026 | 502.92 | 507.85 | 497.99 | 502.92 | 1,028,991 | 0 |
| 24-Apr-2026 | 502.92 | 507.85 | 493.06 | 502.92 | 3,034,647 | 0 |
| 23-Apr-2026 | 512.78 | 517.71 | 502.92 | 502.92 | 2,728,597 | 0 |
| 22-Apr-2026 | 507.85 | 512.78 | 497.99 | 512.78 | 977,374 | 0 |
| 21-Apr-2026 | 497.99 | 507.85 | 497.99 | 507.85 | 1,500,338 | 0 |
| 20-Apr-2026 | 502.92 | 507.85 | 493.06 | 497.99 | 1,638,963 | 0 |
| 17-Apr-2026 | 507.85 | 507.85 | 497.99 | 502.92 | 960,236 | 0 |
| 16-Apr-2026 | 507.85 | 512.78 | 502.92 | 502.92 | 1,670,907 | 0 |
| 15-Apr-2026 | 502.92 | 507.85 | 497.99 | 502.92 | 762,287 | 0 |
| 14-Apr-2026 | 497.99 | 507.85 | 493.06 | 502.92 | 1,897,859 | 0 |
| 13-Apr-2026 | 489.11 | 497.99 | 487.14 | 493.06 | 1,413,633 | 0 |
| 10-Apr-2026 | 483.19 | 497.99 | 481.22 | 487.14 | 2,374,985 | 0 |
| 09-Apr-2026 | 493.06 | 502.92 | 483.19 | 483.19 | 2,991,650 | 0 |
| 08-Apr-2026 | 512.78 | 522.64 | 493.06 | 493.06 | 2,567,459 | 0 |
| 07-Apr-2026 | 522.64 | 522.64 | 502.92 | 502.92 | 1,320,033 | 0 |
| 06-Apr-2026 | 493.06 | 532.50 | 493.06 | 522.64 | 2,263,740 | 0 |
| 02-Apr-2026 | 542.36 | 542.36 | 497.99 | 497.99 | 1,623,650 | 0 |
| 01-Apr-2026 | 527.57 | 537.43 | 517.71 | 537.43 | 4,170,523 | 0 |
| 31-Mar-2026 | 512.78 | 512.78 | 502.92 | 512.78 | 630,963 | 0 |
| 30-Mar-2026 | 502.92 | 512.78 | 493.06 | 507.85 | 736,326 | 0 |
| 27-Mar-2026 | 497.99 | 502.92 | 491.08 | 502.92 | 333,329 | 0 |
| 26-Mar-2026 | 502.92 | 512.78 | 483.19 | 502.92 | 705,397 | 0 |
| 25-Mar-2026 | 502.92 | 517.71 | 475.31 | 502.92 | 1,545,667 | 0 |
| 17-Mar-2026 | 473.33 | 502.92 | 473.33 | 493.06 | 3,835,064 | 0 |
| 16-Mar-2026 | 473.33 | 473.33 | 439.81 | 473.33 | 4,208,045 | 0 |
| 13-Mar-2026 | 493.06 | 502.92 | 479.25 | 481.22 | 5,875,808 | 0 |
| 12-Mar-2026 | 497.99 | 512.78 | 497.99 | 497.99 | 1,334,028 | 0 |
| 11-Mar-2026 | 527.57 | 532.50 | 497.99 | 497.99 | 1,240,022 | 0 |
| 10-Mar-2026 | 493.06 | 522.64 | 493.06 | 522.64 | 3,867,819 | 0 |
| 09-Mar-2026 | 552.22 | 567.01 | 502.92 | 502.92 | 4,992,540 | 0 |
| 06-Mar-2026 | 532.50 | 547.29 | 517.71 | 537.43 | 2,847,042 | 0 |
| 05-Mar-2026 | 522.64 | 542.36 | 522.64 | 532.50 | 1,049,881 | 0 |
| 04-Mar-2026 | 567.01 | 567.01 | 512.78 | 517.71 | 4,854,828 | 0 |
| 03-Mar-2026 | 567.01 | 571.94 | 542.36 | 562.08 | 4,656,777 | 0 |
| 02-Mar-2026 | 571.94 | 591.67 | 537.43 | 547.29 | 16,167,650 | 0 |
| 27-Feb-2026 | 537.43 | 542.36 | 512.78 | 542.36 | 4,552,935 | 0 |
| 26-Feb-2026 | 562.08 | 567.01 | 522.64 | 532.50 | 3,949,859 | 0 |
| 25-Feb-2026 | 547.29 | 562.08 | 522.64 | 562.08 | 7,603,707 | 0 |
| 24-Feb-2026 | 571.94 | 571.94 | 522.64 | 532.50 | 5,245,453 | 0 |
| 23-Feb-2026 | 547.29 | 591.67 | 532.50 | 571.94 | 15,155,391 | 0 |
| 20-Feb-2026 | 562.08 | 562.08 | 537.43 | 547.29 | 7,067,256 | 0 |
| 19-Feb-2026 | 547.29 | 552.22 | 522.64 | 552.22 | 10,527,211 | 0 |
| 18-Feb-2026 | 532.50 | 562.08 | 527.57 | 542.36 | 7,094,028 | 0 |
| 13-Feb-2026 | 542.36 | 542.36 | 517.71 | 527.57 | 1,104,743 | 0 |
| 12-Feb-2026 | 537.43 | 542.36 | 527.57 | 532.50 | 2,106,050 | 0 |
| 11-Feb-2026 | 537.43 | 542.36 | 522.64 | 532.50 | 3,347,594 | 0 |
| 10-Feb-2026 | 527.57 | 542.36 | 527.57 | 527.57 | 2,799,785 | 0 |
| 09-Feb-2026 | 507.85 | 532.50 | 497.99 | 532.50 | 3,424,867 | 0 |
| 06-Feb-2026 | 507.85 | 507.85 | 497.99 | 502.92 | 3,055,335 | 0 |
| 05-Feb-2026 | 517.71 | 522.64 | 507.85 | 507.85 | 1,546,478 | 0 |
| 04-Feb-2026 | 512.78 | 527.57 | 502.92 | 507.85 | 2,839,233 | 0 |
| 03-Feb-2026 | 491.08 | 517.71 | 491.08 | 507.85 | 7,457,780 | 0 |
| 02-Feb-2026 | 547.29 | 552.22 | 489.11 | 497.99 | 11,101,791 | 0 |
| 30-Jan-2026 | 532.50 | 552.22 | 517.71 | 537.43 | 10,318,512 | 0 |
| 29-Jan-2026 | 522.64 | 532.50 | 441.78 | 532.50 | 21,641,881 | 0 |
| 28-Jan-2026 | 491.08 | 527.57 | 467.42 | 517.71 | 25,688,180 | 0 |
| 27-Jan-2026 | 517.71 | 527.57 | 479.25 | 493.06 | 10,948,969 | 0 |
| 26-Jan-2026 | 512.78 | 532.50 | 502.92 | 512.78 | 13,252,056 | 0 |
| 23-Jan-2026 | 497.99 | 522.64 | 477.28 | 507.85 | 14,190,388 | 0 |
| 22-Jan-2026 | 493.06 | 502.92 | 487.14 | 493.06 | 3,301,656 | 0 |
| 21-Jan-2026 | 507.85 | 512.78 | 487.14 | 493.06 | 4,400,721 | 0 |
| 20-Jan-2026 | 512.78 | 517.71 | 497.99 | 507.85 | 2,902,411 | 0 |
| 19-Jan-2026 | 493.06 | 512.78 | 485.17 | 512.78 | 8,291,154 | 0 |
| 15-Jan-2026 | 497.99 | 502.92 | 485.17 | 493.06 | 7,724,383 | 0 |
| 14-Jan-2026 | 497.99 | 507.85 | 491.08 | 502.92 | 6,673,487 | 0 |
| 13-Jan-2026 | 493.06 | 507.85 | 489.11 | 493.06 | 5,871,042 | 0 |
| 12-Jan-2026 | 502.92 | 507.85 | 491.08 | 493.06 | 12,435,616 | 0 |
| 09-Jan-2026 | 512.78 | 527.57 | 502.92 | 517.71 | 12,113,036 | 0 |
| 08-Jan-2026 | 493.06 | 517.71 | 475.31 | 502.92 | 11,005,656 | 0 |
| 07-Jan-2026 | 512.78 | 517.71 | 489.11 | 493.06 | 7,156,191 | 0 |
| 06-Jan-2026 | 517.71 | 527.57 | 493.06 | 507.85 | 15,467,323 | 0 |
| 05-Jan-2026 | 557.15 | 571.94 | 502.92 | 507.85 | 26,901,836 | 0 |
| 02-Jan-2026 | 527.57 | 576.88 | 507.85 | 537.43 | 25,219,876 | 0 |
| 30-Dec-2025 | 489.11 | 532.50 | 483.19 | 527.57 | 8,726,704 | 0 |
| 29-Dec-2025 | 469.39 | 507.85 | 469.39 | 489.11 | 9,221,374 | 0 |
| 24-Dec-2025 | 479.25 | 483.19 | 465.44 | 469.39 | 6,262,174 | 0 |
| 23-Dec-2025 | 483.19 | 483.19 | 457.56 | 483.19 | 8,413,960 | 0 |
| 22-Dec-2025 | 489.11 | 502.92 | 473.33 | 483.19 | 6,243,515 | 0 |
| 19-Dec-2025 | 502.92 | 517.71 | 479.25 | 483.19 | 7,206,895 | 0 |
| 18-Dec-2025 | 473.33 | 512.78 | 467.42 | 507.85 | 23,589,532 | 0 |
| 17-Dec-2025 | 469.39 | 483.19 | 455.58 | 471.36 | 7,330,816 | 0 |
| 16-Dec-2025 | 449.67 | 473.33 | 449.67 | 469.39 | 10,530,861 | 0 |
| 15-Dec-2025 | 435.86 | 451.64 | 433.89 | 449.67 | 2,960,923 | 0 |
| 12-Dec-2025 | 449.67 | 449.67 | 439.81 | 439.81 | 1,823,222 | 0 |
| 11-Dec-2025 | 459.53 | 459.53 | 439.81 | 439.81 | 3,388,461 | 0 |