| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 113.00 | 114.00 | 106.00 | 110.00 | 2,617,100 | 0 |
| 15-May-2026 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 0 |
| 14-May-2026 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 0 |
| 13-May-2026 | 112.00 | 115.00 | 111.00 | 112.00 | 2,788,400 | 0 |
| 12-May-2026 | 115.00 | 115.00 | 111.00 | 111.00 | 3,905,700 | 0 |
| 11-May-2026 | 109.00 | 116.00 | 107.00 | 116.00 | 6,480,600 | 0 |
| 08-May-2026 | 114.00 | 114.00 | 108.00 | 108.00 | 11,755,500 | 0 |
| 07-May-2026 | 115.00 | 116.00 | 112.00 | 114.00 | 5,816,700 | 0 |
| 06-May-2026 | 117.00 | 118.00 | 112.00 | 114.00 | 9,108,700 | 0 |
| 05-May-2026 | 113.00 | 118.00 | 110.00 | 113.00 | 11,441,500 | 0 |
| 04-May-2026 | 115.00 | 118.00 | 109.00 | 111.00 | 18,568,600 | 0 |
| 30-Apr-2026 | 129.00 | 134.00 | 110.00 | 112.00 | 94,424,600 | 0 |
| 29-Apr-2026 | 128.00 | 130.00 | 120.00 | 129.00 | 57,234,200 | 0 |
| 28-Apr-2026 | 125.00 | 141.00 | 120.00 | 141.00 | 138,341,200 | 0 |
| 27-Apr-2026 | 102.00 | 106.00 | 102.00 | 105.00 | 475,800 | 0 |
| 24-Apr-2026 | 108.00 | 108.00 | 104.00 | 104.00 | 1,643,200 | 0 |
| 23-Apr-2026 | 109.00 | 110.00 | 105.00 | 108.00 | 1,524,200 | 0 |
| 22-Apr-2026 | 110.00 | 110.00 | 107.00 | 108.00 | 882,400 | 0 |
| 21-Apr-2026 | 105.00 | 111.00 | 105.00 | 107.00 | 2,422,400 | 0 |
| 20-Apr-2026 | 111.00 | 111.00 | 104.00 | 106.00 | 1,857,400 | 0 |
| 17-Apr-2026 | 104.00 | 114.00 | 104.00 | 107.00 | 6,375,300 | 0 |
| 16-Apr-2026 | 105.00 | 106.00 | 103.00 | 103.00 | 727,300 | 0 |
| 15-Apr-2026 | 104.00 | 106.00 | 102.00 | 104.00 | 1,660,100 | 0 |
| 14-Apr-2026 | 101.00 | 109.00 | 99.00 | 104.00 | 7,319,100 | 0 |
| 13-Apr-2026 | 106.00 | 107.00 | 99.00 | 100.00 | 5,588,400 | 0 |
| 10-Apr-2026 | 98.00 | 100.00 | 97.00 | 100.00 | 1,484,500 | 0 |
| 09-Apr-2026 | 97.00 | 98.00 | 96.00 | 97.00 | 1,402,300 | 0 |
| 08-Apr-2026 | 97.00 | 100.00 | 95.00 | 97.00 | 1,322,900 | 0 |
| 07-Apr-2026 | 96.00 | 97.00 | 93.00 | 96.00 | 421,000 | 0 |
| 06-Apr-2026 | 98.00 | 98.00 | 88.00 | 95.00 | 3,391,300 | 0 |
| 02-Apr-2026 | 98.00 | 100.00 | 97.00 | 98.00 | 903,200 | 0 |
| 01-Apr-2026 | 97.00 | 100.00 | 97.00 | 99.00 | 575,100 | 0 |
| 31-Mar-2026 | 100.00 | 101.00 | 97.00 | 97.00 | 1,309,700 | 0 |
| 30-Mar-2026 | 105.00 | 119.00 | 95.00 | 99.00 | 17,839,700 | 0 |
| 27-Mar-2026 | 97.00 | 99.00 | 95.00 | 99.00 | 457,100 | 0 |
| 26-Mar-2026 | 94.00 | 102.00 | 94.00 | 97.00 | 1,661,100 | 0 |
| 25-Mar-2026 | 95.00 | 95.00 | 92.00 | 94.00 | 1,400,000 | 0 |
| 17-Mar-2026 | 99.00 | 102.00 | 95.00 | 96.00 | 740,100 | 0 |
| 16-Mar-2026 | 100.00 | 106.00 | 97.00 | 99.00 | 1,743,800 | 0 |
| 13-Mar-2026 | 105.00 | 107.00 | 98.00 | 98.00 | 2,620,600 | 0 |
| 12-Mar-2026 | 106.00 | 108.00 | 104.00 | 106.00 | 854,100 | 0 |
| 11-Mar-2026 | 104.00 | 108.00 | 104.00 | 106.00 | 1,121,300 | 0 |
| 10-Mar-2026 | 106.00 | 108.00 | 102.00 | 105.00 | 1,203,400 | 0 |
| 09-Mar-2026 | 103.00 | 108.00 | 101.00 | 104.00 | 4,245,900 | 0 |
| 06-Mar-2026 | 104.00 | 117.00 | 103.00 | 105.00 | 8,948,300 | 0 |
| 05-Mar-2026 | 103.00 | 107.00 | 103.00 | 104.00 | 1,140,300 | 0 |
| 04-Mar-2026 | 106.00 | 108.00 | 103.00 | 104.00 | 2,796,100 | 0 |
| 03-Mar-2026 | 103.00 | 110.00 | 102.00 | 105.00 | 2,227,900 | 0 |
| 02-Mar-2026 | 109.00 | 112.00 | 103.00 | 103.00 | 2,720,200 | 0 |
| 27-Feb-2026 | 113.00 | 114.00 | 108.00 | 112.00 | 2,458,400 | 0 |
| 26-Feb-2026 | 117.00 | 119.00 | 113.00 | 114.00 | 3,402,500 | 0 |
| 25-Feb-2026 | 124.00 | 132.00 | 117.00 | 117.00 | 11,838,700 | 0 |
| 24-Feb-2026 | 117.00 | 119.00 | 116.00 | 116.00 | 1,890,100 | 0 |
| 23-Feb-2026 | 118.00 | 119.00 | 115.00 | 117.00 | 2,360,700 | 0 |
| 20-Feb-2026 | 115.00 | 117.00 | 113.00 | 116.00 | 1,083,700 | 0 |
| 19-Feb-2026 | 116.00 | 119.00 | 105.00 | 115.00 | 1,858,700 | 0 |
| 18-Feb-2026 | 117.00 | 118.00 | 114.00 | 115.00 | 1,428,500 | 0 |
| 13-Feb-2026 | 119.00 | 120.00 | 116.00 | 118.00 | 932,900 | 0 |
| 12-Feb-2026 | 118.00 | 122.00 | 115.00 | 118.00 | 1,853,800 | 0 |
| 11-Feb-2026 | 115.00 | 123.00 | 113.00 | 118.00 | 8,579,000 | 0 |
| 10-Feb-2026 | 107.00 | 114.00 | 106.00 | 113.00 | 3,606,900 | 0 |
| 09-Feb-2026 | 107.00 | 110.00 | 104.00 | 109.00 | 2,061,400 | 0 |
| 06-Feb-2026 | 111.00 | 112.00 | 106.00 | 107.00 | 1,628,300 | 0 |
| 05-Feb-2026 | 110.00 | 112.00 | 108.00 | 109.00 | 2,682,300 | 0 |
| 04-Feb-2026 | 113.00 | 114.00 | 107.00 | 110.00 | 2,415,900 | 0 |
| 03-Feb-2026 | 105.00 | 113.00 | 96.00 | 111.00 | 3,555,500 | 0 |
| 02-Feb-2026 | 124.00 | 126.00 | 106.00 | 106.00 | 9,661,100 | 0 |
| 30-Jan-2026 | 118.00 | 130.00 | 115.00 | 124.00 | 4,593,900 | 0 |
| 29-Jan-2026 | 124.00 | 139.00 | 112.00 | 118.00 | 14,689,100 | 0 |
| 28-Jan-2026 | 150.00 | 151.00 | 131.00 | 131.00 | 13,353,800 | 0 |
| 27-Jan-2026 | 155.00 | 163.00 | 154.00 | 154.00 | 33,846,300 | 0 |
| 26-Jan-2026 | 151.00 | 155.00 | 148.00 | 154.00 | 13,550,900 | 0 |
| 23-Jan-2026 | 149.00 | 156.00 | 146.00 | 151.00 | 14,275,200 | 0 |
| 22-Jan-2026 | 150.00 | 151.00 | 147.00 | 148.00 | 6,538,200 | 0 |
| 21-Jan-2026 | 154.00 | 155.00 | 148.00 | 148.00 | 9,460,900 | 0 |
| 20-Jan-2026 | 148.00 | 155.00 | 146.00 | 149.00 | 18,428,200 | 0 |
| 19-Jan-2026 | 147.00 | 154.00 | 140.00 | 147.00 | 28,865,100 | 0 |
| 15-Jan-2026 | 146.00 | 150.00 | 144.00 | 144.00 | 67,035,500 | 0 |
| 14-Jan-2026 | 140.00 | 171.00 | 139.00 | 166.00 | 190,783,200 | 0 |
| 13-Jan-2026 | 140.00 | 144.00 | 139.00 | 140.00 | 2,827,700 | 0 |
| 12-Jan-2026 | 141.00 | 141.00 | 138.00 | 140.00 | 4,221,000 | 0 |
| 09-Jan-2026 | 144.00 | 145.00 | 139.00 | 140.00 | 5,584,300 | 0 |
| 08-Jan-2026 | 139.00 | 151.00 | 137.00 | 141.00 | 12,924,600 | 0 |
| 07-Jan-2026 | 145.00 | 145.00 | 130.00 | 139.00 | 6,952,400 | 0 |
| 06-Jan-2026 | 143.00 | 145.00 | 134.00 | 144.00 | 19,564,100 | 0 |
| 05-Jan-2026 | 140.00 | 186.00 | 140.00 | 141.00 | 358,544,500 | 0 |
| 02-Jan-2026 | 125.00 | 140.00 | 123.00 | 140.00 | 28,860,200 | 0 |
| 30-Dec-2025 | 126.00 | 126.00 | 123.00 | 124.00 | 2,455,500 | 0 |
| 29-Dec-2025 | 124.00 | 126.00 | 121.00 | 125.00 | 3,914,700 | 0 |
| 24-Dec-2025 | 130.00 | 130.00 | 123.00 | 125.00 | 2,837,000 | 0 |
| 23-Dec-2025 | 128.00 | 134.00 | 123.00 | 124.00 | 19,130,000 | 0 |
| 22-Dec-2025 | 128.00 | 130.00 | 122.00 | 126.00 | 18,416,500 | 0 |
| 19-Dec-2025 | 128.00 | 168.00 | 125.00 | 128.00 | 338,710,700 | 0 |
| 18-Dec-2025 | 124.00 | 146.00 | 123.00 | 128.00 | 120,034,700 | 0 |
| 17-Dec-2025 | 123.00 | 124.00 | 121.00 | 122.00 | 3,144,700 | 0 |
| 16-Dec-2025 | 120.00 | 125.00 | 119.00 | 123.00 | 1,985,600 | 0 |
| 15-Dec-2025 | 124.00 | 124.00 | 118.00 | 120.00 | 3,638,900 | 0 |
| 12-Dec-2025 | 124.00 | 126.00 | 119.00 | 123.00 | 4,412,900 | 0 |
| 11-Dec-2025 | 130.00 | 134.00 | 123.00 | 123.00 | 19,437,200 | 0 |
| 10-Dec-2025 | 126.00 | 128.00 | 124.00 | 127.00 | 8,492,600 | 0 |