| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 145.00 | 147.00 | 136.00 | 140.00 | 5,741,900 | 0 |
| 15-May-2026 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | 0 |
| 14-May-2026 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | 0 |
| 13-May-2026 | 140.00 | 148.00 | 138.00 | 145.00 | 5,129,200 | 0 |
| 12-May-2026 | 143.00 | 145.00 | 139.00 | 140.00 | 4,382,700 | 0 |
| 11-May-2026 | 146.00 | 148.00 | 140.00 | 143.00 | 5,240,400 | 0 |
| 08-May-2026 | 155.00 | 155.00 | 145.00 | 145.00 | 6,967,300 | 0 |
| 07-May-2026 | 159.00 | 160.00 | 149.00 | 155.00 | 14,193,400 | 0 |
| 06-May-2026 | 144.00 | 173.00 | 142.00 | 159.00 | 87,206,200 | 0 |
| 05-May-2026 | 145.00 | 147.00 | 141.00 | 144.00 | 8,768,200 | 0 |
| 04-May-2026 | 155.00 | 166.00 | 145.00 | 147.00 | 16,204,900 | 0 |
| 30-Apr-2026 | 190.00 | 202.00 | 149.00 | 158.00 | 193,271,800 | 0 |
| 29-Apr-2026 | 125.00 | 167.00 | 124.00 | 167.00 | 137,144,800 | 0 |
| 28-Apr-2026 | 123.00 | 124.00 | 120.00 | 124.00 | 1,288,500 | 0 |
| 27-Apr-2026 | 123.00 | 123.00 | 119.00 | 122.00 | 1,529,300 | 0 |
| 24-Apr-2026 | 123.00 | 125.00 | 119.00 | 121.00 | 2,715,400 | 0 |
| 23-Apr-2026 | 126.00 | 128.00 | 123.00 | 124.00 | 2,768,500 | 0 |
| 22-Apr-2026 | 127.00 | 127.00 | 123.00 | 125.00 | 5,898,800 | 0 |
| 21-Apr-2026 | 123.00 | 127.00 | 121.00 | 127.00 | 5,890,000 | 0 |
| 20-Apr-2026 | 123.00 | 126.00 | 120.00 | 123.00 | 6,152,500 | 0 |
| 17-Apr-2026 | 142.00 | 142.00 | 119.00 | 123.00 | 33,537,200 | 0 |
| 16-Apr-2026 | 143.00 | 144.00 | 139.00 | 140.00 | 2,633,100 | 0 |
| 15-Apr-2026 | 141.00 | 145.00 | 140.00 | 142.00 | 6,776,700 | 0 |
| 14-Apr-2026 | 139.00 | 145.00 | 135.00 | 140.00 | 10,631,700 | 0 |
| 13-Apr-2026 | 139.00 | 144.00 | 138.00 | 139.00 | 1,575,000 | 0 |
| 10-Apr-2026 | 140.00 | 145.00 | 137.00 | 139.00 | 2,262,400 | 0 |
| 09-Apr-2026 | 142.00 | 143.00 | 138.00 | 140.00 | 1,909,400 | 0 |
| 08-Apr-2026 | 143.00 | 147.00 | 137.00 | 141.00 | 1,611,300 | 0 |
| 07-Apr-2026 | 144.00 | 151.00 | 138.00 | 139.00 | 8,580,500 | 0 |
| 06-Apr-2026 | 135.00 | 150.00 | 131.00 | 142.00 | 3,791,200 | 0 |
| 02-Apr-2026 | 139.00 | 139.00 | 133.00 | 135.00 | 725,500 | 0 |
| 01-Apr-2026 | 140.00 | 145.00 | 136.00 | 138.00 | 1,752,700 | 0 |
| 31-Mar-2026 | 136.00 | 146.00 | 134.00 | 140.00 | 1,699,700 | 0 |
| 30-Mar-2026 | 139.00 | 139.00 | 133.00 | 136.00 | 2,636,200 | 0 |
| 27-Mar-2026 | 136.00 | 146.00 | 130.00 | 139.00 | 3,003,700 | 0 |
| 26-Mar-2026 | 139.00 | 153.00 | 136.00 | 136.00 | 6,156,300 | 0 |
| 25-Mar-2026 | 123.00 | 146.00 | 123.00 | 138.00 | 5,876,300 | 0 |
| 17-Mar-2026 | 125.00 | 130.00 | 122.00 | 125.00 | 1,417,200 | 0 |
| 16-Mar-2026 | 128.00 | 130.00 | 120.00 | 122.00 | 1,642,000 | 0 |
| 13-Mar-2026 | 136.00 | 143.00 | 128.00 | 128.00 | 2,330,700 | 0 |
| 12-Mar-2026 | 140.00 | 150.00 | 130.00 | 136.00 | 1,824,600 | 0 |
| 11-Mar-2026 | 140.00 | 143.00 | 136.00 | 136.00 | 2,664,500 | 0 |
| 10-Mar-2026 | 137.00 | 142.00 | 132.00 | 136.00 | 5,774,400 | 0 |
| 09-Mar-2026 | 130.00 | 144.00 | 120.00 | 132.00 | 6,229,400 | 0 |
| 06-Mar-2026 | 146.00 | 146.00 | 135.00 | 138.00 | 3,534,000 | 0 |
| 05-Mar-2026 | 149.00 | 151.00 | 143.00 | 146.00 | 2,521,900 | 0 |
| 04-Mar-2026 | 150.00 | 170.00 | 142.00 | 143.00 | 17,742,900 | 0 |
| 03-Mar-2026 | 140.00 | 150.00 | 139.00 | 150.00 | 3,325,500 | 0 |
| 02-Mar-2026 | 148.00 | 160.00 | 140.00 | 142.00 | 7,764,500 | 0 |
| 27-Feb-2026 | 162.00 | 168.00 | 155.00 | 164.00 | 2,869,600 | 0 |
| 26-Feb-2026 | 177.00 | 181.00 | 156.00 | 162.00 | 10,253,600 | 0 |
| 25-Feb-2026 | 176.00 | 183.00 | 175.00 | 177.00 | 5,740,300 | 0 |
| 24-Feb-2026 | 190.00 | 192.00 | 173.00 | 176.00 | 14,321,700 | 0 |
| 23-Feb-2026 | 186.00 | 206.00 | 176.00 | 189.00 | 51,337,300 | 0 |
| 20-Feb-2026 | 175.00 | 210.00 | 166.00 | 186.00 | 153,044,300 | 0 |
| 19-Feb-2026 | 180.00 | 180.00 | 168.00 | 171.00 | 10,271,400 | 0 |
| 18-Feb-2026 | 171.00 | 198.00 | 169.00 | 177.00 | 104,589,000 | 0 |
| 13-Feb-2026 | 166.00 | 180.00 | 161.00 | 169.00 | 55,598,700 | 0 |
| 12-Feb-2026 | 157.00 | 173.00 | 155.00 | 166.00 | 25,016,400 | 0 |
| 11-Feb-2026 | 155.00 | 159.00 | 154.00 | 157.00 | 6,906,000 | 0 |
| 10-Feb-2026 | 143.00 | 170.00 | 141.00 | 155.00 | 47,125,600 | 0 |
| 09-Feb-2026 | 139.00 | 150.00 | 127.00 | 143.00 | 8,991,600 | 0 |
| 06-Feb-2026 | 150.00 | 150.00 | 135.00 | 138.00 | 6,250,100 | 0 |
| 05-Feb-2026 | 153.00 | 156.00 | 145.00 | 148.00 | 7,178,500 | 0 |
| 04-Feb-2026 | 157.00 | 163.00 | 145.00 | 150.00 | 6,878,800 | 0 |
| 03-Feb-2026 | 137.00 | 162.00 | 137.00 | 152.00 | 25,614,700 | 0 |
| 02-Feb-2026 | 161.00 | 172.00 | 136.00 | 136.00 | 19,535,200 | 0 |
| 30-Jan-2026 | 138.00 | 179.00 | 138.00 | 160.00 | 68,949,200 | 0 |
| 29-Jan-2026 | 139.00 | 145.00 | 119.00 | 136.00 | 10,976,900 | 0 |
| 28-Jan-2026 | 160.00 | 160.00 | 139.00 | 140.00 | 10,364,100 | 0 |
| 27-Jan-2026 | 161.00 | 166.00 | 151.00 | 163.00 | 12,552,200 | 0 |
| 26-Jan-2026 | 177.00 | 177.00 | 161.00 | 161.00 | 18,305,300 | 0 |
| 23-Jan-2026 | 192.00 | 192.00 | 169.00 | 175.00 | 41,079,600 | 0 |
| 22-Jan-2026 | 216.00 | 218.00 | 194.00 | 198.00 | 26,510,100 | 0 |
| 21-Jan-2026 | 210.00 | 240.00 | 184.00 | 208.00 | 181,007,300 | 0 |
| 20-Jan-2026 | 246.00 | 248.00 | 210.00 | 210.00 | 127,810,500 | 0 |
| 19-Jan-2026 | 196.00 | 246.00 | 194.00 | 246.00 | 139,824,500 | 0 |
| 15-Jan-2026 | 141.00 | 183.00 | 138.00 | 183.00 | 279,747,400 | 0 |
| 14-Jan-2026 | 134.00 | 142.00 | 131.00 | 136.00 | 5,775,500 | 0 |
| 13-Jan-2026 | 135.00 | 135.00 | 131.00 | 132.00 | 1,288,100 | 0 |
| 12-Jan-2026 | 133.00 | 137.00 | 130.00 | 131.00 | 3,061,800 | 0 |
| 09-Jan-2026 | 136.00 | 140.00 | 130.00 | 133.00 | 5,445,600 | 0 |
| 08-Jan-2026 | 144.00 | 145.00 | 136.00 | 137.00 | 6,967,700 | 0 |
| 07-Jan-2026 | 135.00 | 145.00 | 128.00 | 140.00 | 18,822,700 | 0 |
| 06-Jan-2026 | 138.00 | 138.00 | 130.00 | 134.00 | 4,687,700 | 0 |
| 05-Jan-2026 | 130.00 | 140.00 | 127.00 | 135.00 | 10,107,700 | 0 |
| 02-Jan-2026 | 126.00 | 132.00 | 125.00 | 129.00 | 1,244,600 | 0 |
| 30-Dec-2025 | 128.00 | 128.00 | 125.00 | 125.00 | 1,509,800 | 0 |
| 29-Dec-2025 | 126.00 | 130.00 | 125.00 | 127.00 | 1,471,300 | 0 |
| 24-Dec-2025 | 129.00 | 130.00 | 125.00 | 126.00 | 1,557,500 | 0 |
| 23-Dec-2025 | 129.00 | 130.00 | 124.00 | 129.00 | 3,890,200 | 0 |
| 22-Dec-2025 | 130.00 | 134.00 | 129.00 | 129.00 | 2,535,000 | 0 |
| 19-Dec-2025 | 132.00 | 133.00 | 128.00 | 130.00 | 2,847,800 | 0 |
| 18-Dec-2025 | 133.00 | 134.00 | 130.00 | 131.00 | 1,919,000 | 0 |
| 17-Dec-2025 | 135.00 | 135.00 | 131.00 | 133.00 | 1,419,800 | 0 |
| 16-Dec-2025 | 133.00 | 143.00 | 133.00 | 134.00 | 4,976,000 | 0 |
| 15-Dec-2025 | 132.00 | 134.00 | 130.00 | 133.00 | 3,536,800 | 0 |
| 12-Dec-2025 | 134.00 | 136.00 | 132.00 | 133.00 | 1,649,200 | 0 |
| 11-Dec-2025 | 138.00 | 138.00 | 131.00 | 135.00 | 3,510,800 | 0 |
| 10-Dec-2025 | 138.00 | 142.00 | 134.00 | 137.00 | 2,526,300 | 0 |