| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 162.00 | 210.00 | 156.00 | 183.00 | 29,778,700 | 0 |
| 15-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 14-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 13-May-2026 | 165.00 | 165.00 | 162.00 | 162.00 | 26,900 | 0 |
| 12-May-2026 | 166.00 | 170.00 | 162.00 | 165.00 | 139,400 | 0 |
| 11-May-2026 | 165.00 | 172.00 | 157.00 | 166.00 | 289,800 | 0 |
| 08-May-2026 | 163.00 | 163.00 | 158.00 | 163.00 | 100,800 | 0 |
| 07-May-2026 | 162.00 | 166.00 | 158.00 | 163.00 | 140,400 | 0 |
| 06-May-2026 | 159.00 | 164.00 | 155.00 | 162.00 | 142,700 | 0 |
| 05-May-2026 | 159.00 | 161.00 | 156.00 | 159.00 | 47,300 | 0 |
| 04-May-2026 | 157.00 | 160.00 | 152.00 | 157.00 | 400,600 | 0 |
| 30-Apr-2026 | 165.00 | 165.00 | 156.00 | 162.00 | 130,400 | 0 |
| 29-Apr-2026 | 166.00 | 166.00 | 157.00 | 164.00 | 41,300 | 0 |
| 28-Apr-2026 | 167.00 | 167.00 | 156.00 | 166.00 | 225,900 | 0 |
| 27-Apr-2026 | 170.00 | 175.00 | 155.00 | 166.00 | 797,600 | 0 |
| 24-Apr-2026 | 170.00 | 174.00 | 163.00 | 170.00 | 55,500 | 0 |
| 23-Apr-2026 | 168.00 | 169.00 | 164.00 | 169.00 | 65,100 | 0 |
| 22-Apr-2026 | 168.00 | 171.00 | 166.00 | 168.00 | 112,200 | 0 |
| 21-Apr-2026 | 166.00 | 167.00 | 163.00 | 167.00 | 63,000 | 0 |
| 20-Apr-2026 | 167.00 | 168.00 | 164.00 | 165.00 | 76,100 | 0 |
| 17-Apr-2026 | 165.00 | 168.00 | 165.00 | 168.00 | 44,500 | 0 |
| 16-Apr-2026 | 167.00 | 168.00 | 162.00 | 164.00 | 27,300 | 0 |
| 15-Apr-2026 | 165.00 | 165.00 | 162.00 | 165.00 | 32,800 | 0 |
| 14-Apr-2026 | 161.00 | 165.00 | 160.00 | 163.00 | 77,600 | 0 |
| 13-Apr-2026 | 159.00 | 159.00 | 155.00 | 159.00 | 37,800 | 0 |
| 10-Apr-2026 | 157.00 | 163.00 | 155.00 | 158.00 | 155,900 | 0 |
| 09-Apr-2026 | 163.00 | 163.00 | 157.00 | 157.00 | 40,200 | 0 |
| 08-Apr-2026 | 156.00 | 158.00 | 152.00 | 158.00 | 101,600 | 0 |
| 07-Apr-2026 | 164.00 | 174.00 | 150.00 | 154.00 | 312,400 | 0 |
| 06-Apr-2026 | 164.00 | 175.00 | 153.00 | 161.00 | 74,000 | 0 |
| 02-Apr-2026 | 166.00 | 166.00 | 159.00 | 161.00 | 56,500 | 0 |
| 01-Apr-2026 | 165.00 | 165.00 | 157.00 | 163.00 | 170,300 | 0 |
| 31-Mar-2026 | 164.00 | 164.00 | 158.00 | 162.00 | 35,700 | 0 |
| 30-Mar-2026 | 165.00 | 165.00 | 157.00 | 158.00 | 129,600 | 0 |
| 27-Mar-2026 | 167.00 | 167.00 | 163.00 | 164.00 | 1,000 | 0 |
| 26-Mar-2026 | 169.00 | 169.00 | 161.00 | 163.00 | 14,000 | 0 |
| 25-Mar-2026 | 167.00 | 169.00 | 160.00 | 169.00 | 32,900 | 0 |
| 17-Mar-2026 | 166.00 | 166.00 | 161.00 | 162.00 | 237,700 | 0 |
| 16-Mar-2026 | 168.00 | 178.00 | 160.00 | 166.00 | 142,800 | 0 |
| 13-Mar-2026 | 161.00 | 179.00 | 161.00 | 168.00 | 643,700 | 0 |
| 12-Mar-2026 | 171.00 | 171.00 | 161.00 | 162.00 | 122,600 | 0 |
| 11-Mar-2026 | 167.00 | 179.00 | 161.00 | 171.00 | 158,500 | 0 |
| 10-Mar-2026 | 168.00 | 168.00 | 160.00 | 166.00 | 37,500 | 0 |
| 09-Mar-2026 | 162.00 | 170.00 | 160.00 | 168.00 | 149,700 | 0 |
| 06-Mar-2026 | 173.00 | 173.00 | 161.00 | 165.00 | 61,200 | 0 |
| 05-Mar-2026 | 168.00 | 175.00 | 164.00 | 172.00 | 46,400 | 0 |
| 04-Mar-2026 | 171.00 | 171.00 | 147.00 | 171.00 | 511,600 | 0 |
| 03-Mar-2026 | 173.00 | 178.00 | 171.00 | 172.00 | 44,300 | 0 |
| 02-Mar-2026 | 177.00 | 177.00 | 171.00 | 173.00 | 53,700 | 0 |
| 27-Feb-2026 | 174.00 | 198.00 | 173.00 | 175.00 | 1,327,800 | 0 |
| 26-Feb-2026 | 175.00 | 177.00 | 173.00 | 176.00 | 70,800 | 0 |
| 25-Feb-2026 | 178.00 | 178.00 | 175.00 | 175.00 | 55,700 | 0 |
| 24-Feb-2026 | 178.00 | 178.00 | 176.00 | 178.00 | 16,300 | 0 |
| 23-Feb-2026 | 178.00 | 180.00 | 177.00 | 178.00 | 41,400 | 0 |
| 20-Feb-2026 | 181.00 | 182.00 | 178.00 | 178.00 | 184,100 | 0 |
| 19-Feb-2026 | 178.00 | 181.00 | 174.00 | 178.00 | 69,400 | 0 |
| 18-Feb-2026 | 168.00 | 180.00 | 168.00 | 178.00 | 43,100 | 0 |
| 13-Feb-2026 | 176.00 | 176.00 | 172.00 | 174.00 | 18,800 | 0 |
| 12-Feb-2026 | 176.00 | 177.00 | 174.00 | 176.00 | 18,200 | 0 |
| 11-Feb-2026 | 177.00 | 179.00 | 171.00 | 179.00 | 118,500 | 0 |
| 10-Feb-2026 | 175.00 | 177.00 | 168.00 | 177.00 | 71,300 | 0 |
| 09-Feb-2026 | 168.00 | 178.00 | 163.00 | 175.00 | 38,600 | 0 |
| 06-Feb-2026 | 160.00 | 174.00 | 160.00 | 168.00 | 109,400 | 0 |
| 05-Feb-2026 | 172.00 | 180.00 | 168.00 | 178.00 | 176,300 | 0 |
| 04-Feb-2026 | 172.00 | 173.00 | 166.00 | 173.00 | 103,800 | 0 |
| 03-Feb-2026 | 168.00 | 174.00 | 167.00 | 172.00 | 136,000 | 0 |
| 02-Feb-2026 | 175.00 | 176.00 | 166.00 | 167.00 | 271,800 | 0 |
| 30-Jan-2026 | 176.00 | 185.00 | 175.00 | 178.00 | 109,000 | 0 |
| 29-Jan-2026 | 183.00 | 183.00 | 171.00 | 176.00 | 870,800 | 0 |
| 28-Jan-2026 | 185.00 | 188.00 | 170.00 | 183.00 | 1,205,900 | 0 |
| 27-Jan-2026 | 183.00 | 187.00 | 180.00 | 184.00 | 528,800 | 0 |
| 26-Jan-2026 | 184.00 | 184.00 | 182.00 | 183.00 | 111,400 | 0 |
| 23-Jan-2026 | 184.00 | 184.00 | 181.00 | 182.00 | 158,000 | 0 |
| 22-Jan-2026 | 183.00 | 187.00 | 182.00 | 183.00 | 541,400 | 0 |
| 21-Jan-2026 | 184.00 | 184.00 | 180.00 | 184.00 | 252,300 | 0 |
| 20-Jan-2026 | 185.00 | 186.00 | 180.00 | 184.00 | 853,300 | 0 |
| 19-Jan-2026 | 184.00 | 187.00 | 179.00 | 185.00 | 362,800 | 0 |
| 15-Jan-2026 | 189.00 | 192.00 | 179.00 | 185.00 | 1,855,000 | 0 |
| 14-Jan-2026 | 195.00 | 196.00 | 186.00 | 189.00 | 1,571,400 | 0 |
| 13-Jan-2026 | 181.00 | 240.00 | 181.00 | 194.00 | 18,471,400 | 0 |
| 12-Jan-2026 | 182.00 | 185.00 | 179.00 | 181.00 | 308,500 | 0 |
| 09-Jan-2026 | 180.00 | 183.00 | 177.00 | 181.00 | 393,600 | 0 |
| 08-Jan-2026 | 186.00 | 186.00 | 175.00 | 182.00 | 259,200 | 0 |
| 07-Jan-2026 | 180.00 | 185.00 | 179.00 | 182.00 | 322,200 | 0 |
| 06-Jan-2026 | 178.00 | 186.00 | 176.00 | 178.00 | 1,003,100 | 0 |
| 05-Jan-2026 | 175.00 | 202.00 | 175.00 | 176.00 | 1,190,400 | 0 |
| 02-Jan-2026 | 177.00 | 179.00 | 171.00 | 174.00 | 240,800 | 0 |
| 30-Dec-2025 | 174.00 | 175.00 | 171.00 | 174.00 | 105,700 | 0 |
| 29-Dec-2025 | 171.00 | 176.00 | 171.00 | 175.00 | 160,000 | 0 |
| 24-Dec-2025 | 180.00 | 180.00 | 170.00 | 173.00 | 883,400 | 0 |
| 23-Dec-2025 | 177.00 | 180.00 | 175.00 | 177.00 | 704,200 | 0 |
| 22-Dec-2025 | 176.00 | 176.00 | 174.00 | 175.00 | 241,800 | 0 |
| 19-Dec-2025 | 175.00 | 177.00 | 174.00 | 176.00 | 587,400 | 0 |
| 18-Dec-2025 | 174.00 | 175.00 | 173.00 | 174.00 | 185,900 | 0 |
| 17-Dec-2025 | 177.00 | 177.00 | 171.00 | 173.00 | 239,100 | 0 |
| 16-Dec-2025 | 176.00 | 176.00 | 172.00 | 173.00 | 946,900 | 0 |
| 15-Dec-2025 | 170.00 | 175.00 | 169.00 | 173.00 | 545,600 | 0 |
| 12-Dec-2025 | 167.00 | 174.00 | 167.00 | 170.00 | 310,300 | 0 |
| 11-Dec-2025 | 177.00 | 177.00 | 166.00 | 166.00 | 535,000 | 0 |
| 10-Dec-2025 | 174.00 | 180.00 | 169.00 | 174.00 | 699,500 | 0 |