| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 158.00 | 159.00 | 153.00 | 156.00 | 12,703,900 | 0 |
| 15-May-2026 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 14-May-2026 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 13-May-2026 | 155.00 | 160.00 | 154.00 | 157.00 | 61,547,900 | 0 |
| 12-May-2026 | 167.00 | 167.00 | 153.00 | 155.00 | 60,655,500 | 0 |
| 11-May-2026 | 165.00 | 168.00 | 161.00 | 166.00 | 65,274,300 | 0 |
| 08-May-2026 | 159.00 | 167.00 | 157.00 | 164.00 | 83,659,500 | 0 |
| 07-May-2026 | 157.00 | 163.00 | 155.00 | 159.00 | 51,872,300 | 0 |
| 06-May-2026 | 156.00 | 156.00 | 152.00 | 156.00 | 43,760,800 | 0 |
| 05-May-2026 | 155.00 | 158.00 | 152.00 | 156.00 | 59,796,500 | 0 |
| 04-May-2026 | 156.00 | 161.00 | 154.00 | 156.00 | 76,237,600 | 0 |
| 30-Apr-2026 | 161.00 | 161.00 | 155.00 | 155.00 | 85,893,400 | 0 |
| 29-Apr-2026 | 164.00 | 171.00 | 162.00 | 163.00 | 146,833,400 | 0 |
| 28-Apr-2026 | 159.00 | 167.00 | 159.00 | 163.00 | 63,779,800 | 0 |
| 27-Apr-2026 | 158.00 | 160.00 | 158.00 | 160.00 | 12,411,500 | 0 |
| 24-Apr-2026 | 160.00 | 160.00 | 157.00 | 158.00 | 6,231,500 | 0 |
| 23-Apr-2026 | 159.00 | 160.00 | 156.00 | 159.00 | 7,994,400 | 0 |
| 22-Apr-2026 | 160.00 | 160.00 | 157.00 | 159.00 | 7,822,100 | 0 |
| 21-Apr-2026 | 160.00 | 160.00 | 157.00 | 160.00 | 6,863,200 | 0 |
| 20-Apr-2026 | 164.00 | 164.00 | 160.00 | 160.00 | 7,399,600 | 0 |
| 17-Apr-2026 | 166.00 | 166.00 | 161.00 | 164.00 | 11,298,400 | 0 |
| 16-Apr-2026 | 168.00 | 169.00 | 164.00 | 167.00 | 14,069,200 | 0 |
| 15-Apr-2026 | 167.00 | 169.00 | 166.00 | 168.00 | 10,940,300 | 0 |
| 14-Apr-2026 | 168.00 | 168.00 | 164.00 | 168.00 | 9,690,500 | 0 |
| 13-Apr-2026 | 161.00 | 171.00 | 159.00 | 168.00 | 36,473,800 | 0 |
| 10-Apr-2026 | 164.00 | 165.00 | 162.00 | 165.00 | 5,956,100 | 0 |
| 09-Apr-2026 | 166.00 | 166.00 | 162.00 | 164.00 | 8,688,400 | 0 |
| 08-Apr-2026 | 162.00 | 169.00 | 162.00 | 166.00 | 26,018,000 | 0 |
| 07-Apr-2026 | 169.00 | 170.00 | 158.00 | 162.00 | 19,154,100 | 0 |
| 06-Apr-2026 | 163.00 | 170.00 | 160.00 | 169.00 | 34,840,500 | 0 |
| 02-Apr-2026 | 174.00 | 174.00 | 162.00 | 164.00 | 7,739,800 | 0 |
| 01-Apr-2026 | 167.00 | 174.00 | 166.00 | 174.00 | 27,614,800 | 0 |
| 31-Mar-2026 | 166.00 | 168.00 | 166.00 | 167.00 | 2,116,700 | 0 |
| 30-Mar-2026 | 163.00 | 168.00 | 161.00 | 166.00 | 2,703,300 | 0 |
| 27-Mar-2026 | 163.00 | 164.00 | 161.00 | 164.00 | 4,948,300 | 0 |
| 26-Mar-2026 | 168.00 | 169.00 | 162.00 | 164.00 | 10,360,100 | 0 |
| 25-Mar-2026 | 162.00 | 169.00 | 162.00 | 168.00 | 12,807,700 | 0 |
| 17-Mar-2026 | 155.00 | 163.00 | 155.00 | 162.00 | 8,526,700 | 0 |
| 16-Mar-2026 | 155.00 | 156.00 | 152.00 | 155.00 | 5,940,400 | 0 |
| 13-Mar-2026 | 156.00 | 157.00 | 153.00 | 155.00 | 10,165,300 | 0 |
| 12-Mar-2026 | 148.00 | 160.00 | 148.00 | 157.00 | 20,783,400 | 0 |
| 11-Mar-2026 | 147.00 | 150.00 | 142.00 | 148.00 | 27,297,100 | 0 |
| 10-Mar-2026 | 142.00 | 150.00 | 139.00 | 147.00 | 16,605,900 | 0 |
| 09-Mar-2026 | 154.00 | 155.00 | 142.00 | 142.00 | 14,594,900 | 0 |
| 06-Mar-2026 | 196.00 | 199.00 | 167.00 | 167.00 | 25,917,100 | 0 |
| 05-Mar-2026 | 193.00 | 199.00 | 186.00 | 196.00 | 25,779,200 | 0 |
| 04-Mar-2026 | 210.00 | 210.00 | 196.00 | 196.00 | 25,773,300 | 0 |
| 03-Mar-2026 | 270.00 | 288.00 | 230.00 | 230.00 | 39,646,600 | 0 |
| 02-Mar-2026 | 280.00 | 280.00 | 252.00 | 270.00 | 15,977,900 | 0 |
| 27-Feb-2026 | 280.00 | 284.00 | 274.00 | 282.00 | 5,883,100 | 0 |
| 26-Feb-2026 | 288.00 | 290.00 | 276.00 | 280.00 | 8,733,900 | 0 |
| 25-Feb-2026 | 278.00 | 288.00 | 276.00 | 288.00 | 9,961,900 | 0 |
| 24-Feb-2026 | 296.00 | 296.00 | 270.00 | 278.00 | 29,101,400 | 0 |
| 23-Feb-2026 | 304.00 | 310.00 | 296.00 | 298.00 | 15,829,700 | 0 |
| 20-Feb-2026 | 298.00 | 304.00 | 290.00 | 304.00 | 13,401,800 | 0 |
| 19-Feb-2026 | 288.00 | 300.00 | 280.00 | 300.00 | 17,979,400 | 0 |
| 18-Feb-2026 | 272.00 | 306.00 | 270.00 | 288.00 | 35,091,600 | 0 |
| 13-Feb-2026 | 276.00 | 276.00 | 266.00 | 272.00 | 5,954,500 | 0 |
| 12-Feb-2026 | 280.00 | 280.00 | 272.00 | 276.00 | 11,412,700 | 0 |
| 11-Feb-2026 | 270.00 | 280.00 | 262.00 | 280.00 | 23,043,900 | 0 |
| 10-Feb-2026 | 252.00 | 282.00 | 246.00 | 270.00 | 43,016,500 | 0 |
| 09-Feb-2026 | 244.00 | 270.00 | 240.00 | 252.00 | 25,044,000 | 0 |
| 06-Feb-2026 | 250.00 | 250.00 | 240.00 | 244.00 | 6,830,100 | 0 |
| 05-Feb-2026 | 250.00 | 262.00 | 230.00 | 256.00 | 19,156,800 | 0 |
| 04-Feb-2026 | 252.00 | 262.00 | 236.00 | 252.00 | 23,327,400 | 0 |
| 03-Feb-2026 | 232.00 | 274.00 | 232.00 | 252.00 | 67,588,500 | 0 |
| 02-Feb-2026 | 272.00 | 272.00 | 272.00 | 272.00 | 3,746,700 | 0 |
| 30-Jan-2026 | 318.00 | 318.00 | 318.00 | 318.00 | 12,756,700 | 0 |
| 29-Jan-2026 | 374.00 | 378.00 | 374.00 | 374.00 | 74,443,300 | 0 |
| 28-Jan-2026 | 515.00 | 515.00 | 438.00 | 438.00 | 29,510,200 | 0 |
| 27-Jan-2026 | 520.00 | 535.00 | 454.00 | 515.00 | 110,353,200 | 0 |
| 26-Jan-2026 | 496.00 | 585.00 | 482.00 | 520.00 | 96,164,300 | 0 |
| 23-Jan-2026 | 500.00 | 515.00 | 482.00 | 498.00 | 48,433,800 | 0 |
| 22-Jan-2026 | 442.00 | 500.00 | 434.00 | 500.00 | 230,238,500 | 0 |
| 21-Jan-2026 | 430.00 | 444.00 | 428.00 | 444.00 | 44,548,500 | 0 |
| 20-Jan-2026 | 406.00 | 430.00 | 402.00 | 430.00 | 94,627,600 | 0 |
| 19-Jan-2026 | 392.00 | 408.00 | 392.00 | 406.00 | 50,340,200 | 0 |
| 15-Jan-2026 | 412.00 | 414.00 | 390.00 | 394.00 | 57,241,800 | 0 |
| 14-Jan-2026 | 392.00 | 414.00 | 390.00 | 412.00 | 74,029,100 | 0 |
| 13-Jan-2026 | 392.00 | 394.00 | 386.00 | 392.00 | 19,577,100 | 0 |
| 12-Jan-2026 | 384.00 | 394.00 | 374.00 | 392.00 | 81,506,400 | 0 |
| 09-Jan-2026 | 398.00 | 398.00 | 382.00 | 384.00 | 19,202,100 | 0 |
| 08-Jan-2026 | 372.00 | 400.00 | 364.00 | 400.00 | 122,183,400 | 0 |
| 07-Jan-2026 | 360.00 | 374.00 | 354.00 | 372.00 | 40,112,200 | 0 |
| 06-Jan-2026 | 364.00 | 366.00 | 348.00 | 360.00 | 24,563,800 | 0 |
| 05-Jan-2026 | 340.00 | 374.00 | 338.00 | 366.00 | 34,603,900 | 0 |
| 02-Jan-2026 | 344.00 | 344.00 | 334.00 | 342.00 | 14,525,900 | 0 |
| 30-Dec-2025 | 364.00 | 364.00 | 346.00 | 350.00 | 16,172,500 | 0 |
| 29-Dec-2025 | 354.00 | 356.00 | 350.00 | 356.00 | 5,131,100 | 0 |
| 24-Dec-2025 | 350.00 | 356.00 | 348.00 | 354.00 | 8,983,800 | 0 |
| 23-Dec-2025 | 358.00 | 360.00 | 348.00 | 352.00 | 8,469,100 | 0 |
| 22-Dec-2025 | 354.00 | 360.00 | 354.00 | 360.00 | 15,363,700 | 0 |
| 19-Dec-2025 | 376.00 | 376.00 | 352.00 | 356.00 | 14,211,100 | 0 |
| 18-Dec-2025 | 378.00 | 380.00 | 368.00 | 376.00 | 14,970,800 | 0 |
| 17-Dec-2025 | 370.00 | 380.00 | 366.00 | 378.00 | 31,446,900 | 0 |
| 16-Dec-2025 | 362.00 | 370.00 | 360.00 | 370.00 | 11,956,200 | 0 |
| 15-Dec-2025 | 360.00 | 364.00 | 354.00 | 362.00 | 42,172,100 | 0 |
| 12-Dec-2025 | 342.00 | 366.00 | 340.00 | 362.00 | 51,317,900 | 0 |
| 11-Dec-2025 | 328.00 | 342.00 | 326.00 | 342.00 | 12,870,800 | 0 |
| 10-Dec-2025 | 332.00 | 336.00 | 324.00 | 328.00 | 15,369,300 | 0 |