| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 320.00 | 332.00 | 290.00 | 290.00 | 43,002,500 | 0 |
| 15-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 14-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 13-May-2026 | 326.00 | 336.00 | 316.00 | 320.00 | 16,256,500 | 0 |
| 12-May-2026 | 318.00 | 328.00 | 304.00 | 322.00 | 15,332,100 | 0 |
| 11-May-2026 | 324.00 | 324.00 | 310.00 | 318.00 | 13,513,300 | 0 |
| 08-May-2026 | 348.00 | 348.00 | 322.00 | 324.00 | 3,678,300 | 0 |
| 07-May-2026 | 328.00 | 346.00 | 324.00 | 346.00 | 15,167,600 | 0 |
| 06-May-2026 | 320.00 | 332.00 | 316.00 | 328.00 | 6,766,900 | 0 |
| 05-May-2026 | 324.00 | 324.00 | 314.00 | 324.00 | 3,866,100 | 0 |
| 04-May-2026 | 326.00 | 326.00 | 316.00 | 320.00 | 221,500 | 0 |
| 30-Apr-2026 | 338.00 | 338.00 | 318.00 | 326.00 | 14,505,800 | 0 |
| 29-Apr-2026 | 336.00 | 338.00 | 328.00 | 334.00 | 6,031,200 | 0 |
| 28-Apr-2026 | 332.00 | 334.00 | 326.00 | 334.00 | 102,100 | 0 |
| 27-Apr-2026 | 326.00 | 360.00 | 324.00 | 330.00 | 14,224,500 | 0 |
| 24-Apr-2026 | 350.00 | 372.00 | 328.00 | 328.00 | 5,698,300 | 0 |
| 23-Apr-2026 | 376.00 | 376.00 | 354.00 | 354.00 | 171,000 | 0 |
| 22-Apr-2026 | 372.00 | 378.00 | 358.00 | 370.00 | 15,899,700 | 0 |
| 21-Apr-2026 | 364.00 | 370.00 | 350.00 | 368.00 | 5,822,800 | 0 |
| 20-Apr-2026 | 378.00 | 378.00 | 356.00 | 362.00 | 662,000 | 0 |
| 17-Apr-2026 | 384.00 | 404.00 | 376.00 | 380.00 | 15,325,700 | 0 |
| 16-Apr-2026 | 400.00 | 426.00 | 396.00 | 400.00 | 11,580,900 | 0 |
| 15-Apr-2026 | 400.00 | 402.00 | 394.00 | 400.00 | 173,900 | 0 |
| 14-Apr-2026 | 380.00 | 402.00 | 380.00 | 398.00 | 16,278,100 | 0 |
| 13-Apr-2026 | 404.00 | 404.00 | 388.00 | 390.00 | 6,783,000 | 0 |
| 10-Apr-2026 | 420.00 | 420.00 | 400.00 | 404.00 | 532,100 | 0 |
| 09-Apr-2026 | 404.00 | 436.00 | 400.00 | 420.00 | 14,944,600 | 0 |
| 08-Apr-2026 | 400.00 | 404.00 | 386.00 | 404.00 | 7,520,300 | 0 |
| 07-Apr-2026 | 398.00 | 402.00 | 364.00 | 400.00 | 211,400 | 0 |
| 06-Apr-2026 | 394.00 | 396.00 | 374.00 | 384.00 | 14,947,500 | 0 |
| 02-Apr-2026 | 408.00 | 416.00 | 390.00 | 398.00 | 7,311,800 | 0 |
| 01-Apr-2026 | 390.00 | 400.00 | 370.00 | 398.00 | 375,000 | 0 |
| 31-Mar-2026 | 380.00 | 450.00 | 380.00 | 386.00 | 11,643,200 | 0 |
| 30-Mar-2026 | 376.00 | 398.00 | 370.00 | 380.00 | 7,250,700 | 0 |
| 27-Mar-2026 | 446.00 | 460.00 | 380.00 | 380.00 | 1,251,400 | 0 |
| 26-Mar-2026 | 372.00 | 446.00 | 322.00 | 446.00 | 1,091,500 | 0 |
| 25-Mar-2026 | 298.00 | 372.00 | 288.00 | 372.00 | 18,038,500 | 0 |
| 17-Mar-2026 | 298.00 | 320.00 | 292.00 | 298.00 | 8,316,400 | 0 |
| 16-Mar-2026 | 306.00 | 342.00 | 282.00 | 298.00 | 361,000 | 0 |
| 13-Mar-2026 | 314.00 | 330.00 | 292.00 | 308.00 | 18,429,400 | 0 |
| 12-Mar-2026 | 334.00 | 338.00 | 314.00 | 314.00 | 8,053,100 | 0 |
| 11-Mar-2026 | 334.00 | 340.00 | 322.00 | 334.00 | 324,600 | 0 |
| 10-Mar-2026 | 348.00 | 350.00 | 318.00 | 332.00 | 9,232,800 | 0 |
| 09-Mar-2026 | 360.00 | 360.00 | 306.00 | 348.00 | 13,148,900 | 0 |
| 06-Mar-2026 | 374.00 | 374.00 | 350.00 | 360.00 | 1,556,200 | 0 |
| 05-Mar-2026 | 378.00 | 384.00 | 360.00 | 362.00 | 11,599,600 | 0 |
| 04-Mar-2026 | 402.00 | 402.00 | 344.00 | 378.00 | 710,000 | 0 |
| 03-Mar-2026 | 340.00 | 402.00 | 318.00 | 402.00 | 2,902,000 | 0 |
| 02-Mar-2026 | 366.00 | 366.00 | 318.00 | 340.00 | 718,700 | 0 |
| 27-Feb-2026 | 398.00 | 398.00 | 360.00 | 366.00 | 4,086,300 | 0 |
| 26-Feb-2026 | 406.00 | 436.00 | 360.00 | 398.00 | 1,562,300 | 0 |
| 25-Feb-2026 | 424.00 | 424.00 | 398.00 | 398.00 | 9,854,600 | 0 |
| 24-Feb-2026 | 442.00 | 450.00 | 418.00 | 424.00 | 3,687,000 | 0 |
| 23-Feb-2026 | 474.00 | 474.00 | 438.00 | 440.00 | 1,899,400 | 0 |
| 20-Feb-2026 | 476.00 | 505.00 | 464.00 | 470.00 | 13,903,900 | 0 |
| 19-Feb-2026 | 482.00 | 494.00 | 476.00 | 476.00 | 4,489,700 | 0 |
| 18-Feb-2026 | 488.00 | 488.00 | 450.00 | 482.00 | 219,900 | 0 |
| 13-Feb-2026 | 500.00 | 500.00 | 470.00 | 486.00 | 318,800 | 0 |
| 12-Feb-2026 | 470.00 | 500.00 | 470.00 | 492.00 | 23,331,500 | 0 |
| 11-Feb-2026 | 482.00 | 525.00 | 468.00 | 482.00 | 848,900 | 0 |
| 10-Feb-2026 | 472.00 | 500.00 | 466.00 | 482.00 | 652,700 | 0 |
| 09-Feb-2026 | 478.00 | 478.00 | 444.00 | 466.00 | 9,794,900 | 0 |
| 06-Feb-2026 | 496.00 | 550.00 | 450.00 | 474.00 | 698,300 | 0 |
| 05-Feb-2026 | 555.00 | 570.00 | 490.00 | 496.00 | 825,900 | 0 |
| 04-Feb-2026 | 640.00 | 640.00 | 555.00 | 555.00 | 2,062,100 | 0 |
| 03-Feb-2026 | 530.00 | 655.00 | 500.00 | 650.00 | 9,154,800 | 0 |
| 02-Feb-2026 | 615.00 | 615.00 | 525.00 | 525.00 | 2,102,200 | 0 |
| 30-Jan-2026 | 600.00 | 620.00 | 570.00 | 615.00 | 650,000 | 0 |
| 29-Jan-2026 | 570.00 | 610.00 | 510.00 | 600.00 | 652,300 | 0 |
| 28-Jan-2026 | 670.00 | 670.00 | 570.00 | 595.00 | 5,279,400 | 0 |
| 27-Jan-2026 | 690.00 | 690.00 | 670.00 | 670.00 | 148,600 | 0 |
| 26-Jan-2026 | 690.00 | 705.00 | 670.00 | 690.00 | 887,900 | 0 |
| 23-Jan-2026 | 685.00 | 700.00 | 670.00 | 695.00 | 369,600 | 0 |
| 22-Jan-2026 | 695.00 | 700.00 | 675.00 | 700.00 | 348,700 | 0 |
| 21-Jan-2026 | 705.00 | 705.00 | 675.00 | 685.00 | 680,100 | 0 |
| 20-Jan-2026 | 695.00 | 705.00 | 680.00 | 695.00 | 5,483,600 | 0 |
| 19-Jan-2026 | 705.00 | 705.00 | 685.00 | 695.00 | 1,216,100 | 0 |
| 15-Jan-2026 | 700.00 | 705.00 | 685.00 | 705.00 | 367,600 | 0 |
| 14-Jan-2026 | 695.00 | 745.00 | 675.00 | 700.00 | 790,000 | 0 |
| 13-Jan-2026 | 720.00 | 725.00 | 685.00 | 705.00 | 3,542,500 | 0 |
| 12-Jan-2026 | 690.00 | 725.00 | 665.00 | 715.00 | 1,701,300 | 0 |
| 09-Jan-2026 | 735.00 | 735.00 | 660.00 | 660.00 | 1,593,600 | 0 |
| 08-Jan-2026 | 730.00 | 750.00 | 715.00 | 735.00 | 218,600 | 0 |
| 07-Jan-2026 | 755.00 | 775.00 | 695.00 | 730.00 | 1,106,800 | 0 |
| 06-Jan-2026 | 690.00 | 770.00 | 675.00 | 750.00 | 2,294,100 | 0 |
| 05-Jan-2026 | 695.00 | 700.00 | 680.00 | 680.00 | 617,800 | 0 |
| 02-Jan-2026 | 695.00 | 705.00 | 670.00 | 695.00 | 907,900 | 0 |
| 30-Dec-2025 | 700.00 | 710.00 | 690.00 | 695.00 | 1,110,000 | 0 |
| 29-Dec-2025 | 695.00 | 710.00 | 670.00 | 690.00 | 458,800 | 0 |
| 24-Dec-2025 | 695.00 | 705.00 | 650.00 | 695.00 | 1,151,500 | 0 |
| 23-Dec-2025 | 700.00 | 705.00 | 695.00 | 695.00 | 315,100 | 0 |
| 22-Dec-2025 | 700.00 | 700.00 | 695.00 | 700.00 | 332,400 | 0 |
| 19-Dec-2025 | 705.00 | 715.00 | 665.00 | 700.00 | 604,200 | 0 |
| 18-Dec-2025 | 695.00 | 715.00 | 695.00 | 705.00 | 390,400 | 0 |
| 17-Dec-2025 | 705.00 | 725.00 | 690.00 | 695.00 | 583,300 | 0 |
| 16-Dec-2025 | 730.00 | 730.00 | 695.00 | 695.00 | 754,200 | 0 |
| 15-Dec-2025 | 720.00 | 740.00 | 705.00 | 715.00 | 883,200 | 0 |
| 12-Dec-2025 | 750.00 | 760.00 | 710.00 | 720.00 | 531,900 | 0 |
| 11-Dec-2025 | 730.00 | 745.00 | 715.00 | 740.00 | 1,226,300 | 0 |
| 10-Dec-2025 | 775.00 | 775.00 | 715.00 | 730.00 | 1,305,300 | 0 |