| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 149.00 | 152.00 | 143.00 | 147.00 | 526,300 | 0 |
| 18-May-2026 | 150.00 | 150.00 | 147.00 | 149.00 | 441,700 | 0 |
| 15-May-2026 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 14-May-2026 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 13-May-2026 | 151.00 | 155.00 | 146.00 | 149.00 | 617,000 | 0 |
| 12-May-2026 | 154.00 | 158.00 | 151.00 | 151.00 | 731,900 | 0 |
| 11-May-2026 | 157.00 | 157.00 | 153.00 | 153.00 | 945,600 | 0 |
| 08-May-2026 | 159.00 | 160.00 | 156.00 | 157.00 | 1,221,000 | 0 |
| 07-May-2026 | 161.00 | 166.00 | 158.00 | 160.00 | 1,803,800 | 0 |
| 06-May-2026 | 155.00 | 167.00 | 154.00 | 162.00 | 8,418,200 | 0 |
| 05-May-2026 | 158.00 | 158.00 | 153.00 | 155.00 | 2,095,900 | 0 |
| 04-May-2026 | 162.00 | 163.00 | 155.00 | 158.00 | 2,087,500 | 0 |
| 30-Apr-2026 | 174.00 | 175.00 | 154.00 | 159.00 | 7,860,200 | 0 |
| 29-Apr-2026 | 162.00 | 197.00 | 158.00 | 173.00 | 61,725,600 | 0 |
| 28-Apr-2026 | 160.00 | 163.00 | 155.00 | 157.00 | 757,400 | 0 |
| 27-Apr-2026 | 161.00 | 162.00 | 157.00 | 160.00 | 292,500 | 0 |
| 24-Apr-2026 | 165.00 | 166.00 | 158.00 | 161.00 | 630,100 | 0 |
| 23-Apr-2026 | 167.00 | 172.00 | 165.00 | 166.00 | 805,500 | 0 |
| 22-Apr-2026 | 168.00 | 168.00 | 164.00 | 167.00 | 740,200 | 0 |
| 21-Apr-2026 | 165.00 | 169.00 | 163.00 | 167.00 | 1,480,600 | 0 |
| 20-Apr-2026 | 163.00 | 168.00 | 158.00 | 165.00 | 4,623,500 | 0 |
| 17-Apr-2026 | 163.00 | 170.00 | 160.00 | 163.00 | 4,061,700 | 0 |
| 16-Apr-2026 | 165.00 | 168.00 | 160.00 | 163.00 | 673,500 | 0 |
| 15-Apr-2026 | 160.00 | 166.00 | 160.00 | 164.00 | 3,350,300 | 0 |
| 14-Apr-2026 | 155.00 | 160.00 | 154.00 | 158.00 | 2,477,400 | 0 |
| 13-Apr-2026 | 153.00 | 155.00 | 152.00 | 155.00 | 574,800 | 0 |
| 10-Apr-2026 | 155.00 | 156.00 | 152.00 | 154.00 | 619,900 | 0 |
| 09-Apr-2026 | 149.00 | 158.00 | 147.00 | 155.00 | 1,948,400 | 0 |
| 08-Apr-2026 | 149.00 | 149.00 | 147.00 | 149.00 | 247,500 | 0 |
| 07-Apr-2026 | 149.00 | 153.00 | 147.00 | 149.00 | 202,500 | 0 |
| 06-Apr-2026 | 146.00 | 153.00 | 145.00 | 149.00 | 402,700 | 0 |
| 02-Apr-2026 | 152.00 | 156.00 | 140.00 | 145.00 | 2,374,700 | 0 |
| 01-Apr-2026 | 152.00 | 154.00 | 149.00 | 149.00 | 1,151,700 | 0 |
| 31-Mar-2026 | 146.00 | 154.00 | 146.00 | 149.00 | 720,800 | 0 |
| 30-Mar-2026 | 140.00 | 155.00 | 139.00 | 145.00 | 2,217,300 | 0 |
| 27-Mar-2026 | 138.00 | 140.00 | 135.00 | 139.00 | 432,800 | 0 |
| 26-Mar-2026 | 135.00 | 139.00 | 135.00 | 138.00 | 349,600 | 0 |
| 25-Mar-2026 | 132.00 | 136.00 | 131.00 | 135.00 | 947,400 | 0 |
| 17-Mar-2026 | 130.00 | 138.00 | 130.00 | 132.00 | 425,100 | 0 |
| 16-Mar-2026 | 136.00 | 136.00 | 129.00 | 130.00 | 507,800 | 0 |
| 13-Mar-2026 | 143.00 | 150.00 | 135.00 | 136.00 | 256,700 | 0 |
| 12-Mar-2026 | 151.00 | 156.00 | 139.00 | 146.00 | 551,500 | 0 |
| 11-Mar-2026 | 149.00 | 151.00 | 146.00 | 150.00 | 395,500 | 0 |
| 10-Mar-2026 | 140.00 | 151.00 | 140.00 | 149.00 | 365,400 | 0 |
| 09-Mar-2026 | 152.00 | 152.00 | 137.00 | 140.00 | 1,235,900 | 0 |
| 06-Mar-2026 | 156.00 | 158.00 | 152.00 | 153.00 | 830,000 | 0 |
| 05-Mar-2026 | 156.00 | 160.00 | 155.00 | 156.00 | 440,100 | 0 |
| 04-Mar-2026 | 159.00 | 164.00 | 153.00 | 156.00 | 2,438,900 | 0 |
| 03-Mar-2026 | 156.00 | 168.00 | 152.00 | 164.00 | 1,182,600 | 0 |
| 02-Mar-2026 | 169.00 | 169.00 | 157.00 | 158.00 | 3,693,000 | 0 |
| 27-Feb-2026 | 172.00 | 173.00 | 167.00 | 169.00 | 3,182,600 | 0 |
| 26-Feb-2026 | 172.00 | 175.00 | 170.00 | 173.00 | 3,841,800 | 0 |
| 25-Feb-2026 | 172.00 | 178.00 | 169.00 | 171.00 | 4,773,300 | 0 |
| 24-Feb-2026 | 168.00 | 184.00 | 164.00 | 172.00 | 18,551,200 | 0 |
| 23-Feb-2026 | 171.00 | 176.00 | 159.00 | 166.00 | 13,770,700 | 0 |
| 20-Feb-2026 | 148.00 | 193.00 | 147.00 | 168.00 | 49,766,400 | 0 |
| 19-Feb-2026 | 150.00 | 151.00 | 147.00 | 148.00 | 800,400 | 0 |
| 18-Feb-2026 | 145.00 | 151.00 | 145.00 | 150.00 | 1,394,800 | 0 |
| 13-Feb-2026 | 148.00 | 150.00 | 144.00 | 147.00 | 548,100 | 0 |
| 12-Feb-2026 | 148.00 | 149.00 | 144.00 | 148.00 | 694,900 | 0 |
| 11-Feb-2026 | 140.00 | 159.00 | 138.00 | 148.00 | 7,110,900 | 0 |
| 10-Feb-2026 | 141.00 | 142.00 | 137.00 | 140.00 | 748,000 | 0 |
| 09-Feb-2026 | 138.00 | 142.00 | 135.00 | 139.00 | 373,500 | 0 |
| 06-Feb-2026 | 140.00 | 140.00 | 135.00 | 135.00 | 563,100 | 0 |
| 05-Feb-2026 | 139.00 | 144.00 | 137.00 | 140.00 | 360,900 | 0 |
| 04-Feb-2026 | 135.00 | 143.00 | 135.00 | 139.00 | 781,800 | 0 |
| 03-Feb-2026 | 132.00 | 135.00 | 126.00 | 134.00 | 755,700 | 0 |
| 02-Feb-2026 | 142.00 | 144.00 | 126.00 | 132.00 | 919,600 | 0 |
| 30-Jan-2026 | 148.00 | 148.00 | 141.00 | 146.00 | 587,900 | 0 |
| 29-Jan-2026 | 141.00 | 143.00 | 123.00 | 141.00 | 2,296,900 | 0 |
| 28-Jan-2026 | 163.00 | 165.00 | 144.00 | 144.00 | 3,166,900 | 0 |
| 27-Jan-2026 | 166.00 | 167.00 | 164.00 | 165.00 | 1,128,000 | 0 |
| 26-Jan-2026 | 167.00 | 168.00 | 165.00 | 166.00 | 2,128,800 | 0 |
| 23-Jan-2026 | 168.00 | 168.00 | 166.00 | 167.00 | 1,019,500 | 0 |
| 22-Jan-2026 | 169.00 | 170.00 | 167.00 | 168.00 | 694,900 | 0 |
| 21-Jan-2026 | 171.00 | 172.00 | 167.00 | 168.00 | 1,795,800 | 0 |
| 20-Jan-2026 | 167.00 | 170.00 | 165.00 | 170.00 | 2,063,300 | 0 |
| 19-Jan-2026 | 168.00 | 169.00 | 164.00 | 166.00 | 1,491,200 | 0 |
| 15-Jan-2026 | 168.00 | 169.00 | 165.00 | 167.00 | 1,833,700 | 0 |
| 14-Jan-2026 | 166.00 | 168.00 | 166.00 | 167.00 | 746,200 | 0 |
| 13-Jan-2026 | 166.00 | 168.00 | 164.00 | 165.00 | 1,277,800 | 0 |
| 12-Jan-2026 | 171.00 | 172.00 | 164.00 | 166.00 | 3,045,000 | 0 |
| 09-Jan-2026 | 169.00 | 171.00 | 168.00 | 170.00 | 1,037,400 | 0 |
| 08-Jan-2026 | 169.00 | 169.00 | 165.00 | 168.00 | 1,803,100 | 0 |
| 07-Jan-2026 | 172.00 | 173.00 | 169.00 | 169.00 | 2,865,200 | 0 |
| 06-Jan-2026 | 171.00 | 172.00 | 168.00 | 170.00 | 3,015,000 | 0 |
| 05-Jan-2026 | 165.00 | 170.00 | 162.00 | 169.00 | 6,992,600 | 0 |
| 02-Jan-2026 | 161.00 | 165.00 | 160.00 | 165.00 | 1,419,500 | 0 |
| 30-Dec-2025 | 164.00 | 165.00 | 160.00 | 163.00 | 3,240,500 | 0 |
| 29-Dec-2025 | 163.00 | 166.00 | 160.00 | 163.00 | 4,423,200 | 0 |
| 24-Dec-2025 | 162.00 | 197.00 | 161.00 | 163.00 | 151,117,300 | 0 |
| 23-Dec-2025 | 166.00 | 166.00 | 157.00 | 162.00 | 1,155,200 | 0 |
| 22-Dec-2025 | 162.00 | 165.00 | 160.00 | 164.00 | 935,900 | 0 |
| 19-Dec-2025 | 168.00 | 168.00 | 161.00 | 162.00 | 1,693,800 | 0 |
| 18-Dec-2025 | 170.00 | 172.00 | 167.00 | 168.00 | 957,500 | 0 |
| 17-Dec-2025 | 170.00 | 173.00 | 170.00 | 170.00 | 537,300 | 0 |
| 16-Dec-2025 | 160.00 | 170.00 | 160.00 | 169.00 | 1,370,400 | 0 |
| 15-Dec-2025 | 174.00 | 175.00 | 166.00 | 168.00 | 1,938,400 | 0 |
| 12-Dec-2025 | 176.00 | 176.00 | 172.00 | 174.00 | 1,067,100 | 0 |
| 11-Dec-2025 | 181.00 | 181.00 | 173.00 | 175.00 | 4,303,300 | 0 |