| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 133.00 | 137.00 | 125.00 | 131.00 | 860,500 | 0 |
| 15-May-2026 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 14-May-2026 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 13-May-2026 | 134.00 | 137.00 | 133.00 | 133.00 | 413,400 | 0 |
| 12-May-2026 | 133.00 | 140.00 | 130.00 | 134.00 | 1,290,500 | 0 |
| 11-May-2026 | 131.00 | 135.00 | 128.00 | 133.00 | 696,100 | 0 |
| 08-May-2026 | 138.00 | 143.00 | 130.00 | 131.00 | 2,191,400 | 0 |
| 07-May-2026 | 131.00 | 166.00 | 131.00 | 138.00 | 13,723,500 | 0 |
| 06-May-2026 | 132.00 | 135.00 | 130.00 | 130.00 | 267,200 | 0 |
| 05-May-2026 | 132.00 | 145.00 | 131.00 | 131.00 | 3,227,600 | 0 |
| 04-May-2026 | 129.00 | 133.00 | 129.00 | 131.00 | 187,300 | 0 |
| 30-Apr-2026 | 132.00 | 136.00 | 127.00 | 130.00 | 298,900 | 0 |
| 29-Apr-2026 | 135.00 | 135.00 | 131.00 | 132.00 | 413,000 | 0 |
| 28-Apr-2026 | 133.00 | 141.00 | 131.00 | 134.00 | 1,345,400 | 0 |
| 27-Apr-2026 | 132.00 | 133.00 | 131.00 | 133.00 | 138,900 | 0 |
| 24-Apr-2026 | 137.00 | 137.00 | 131.00 | 132.00 | 707,900 | 0 |
| 23-Apr-2026 | 138.00 | 142.00 | 135.00 | 136.00 | 251,900 | 0 |
| 22-Apr-2026 | 142.00 | 144.00 | 137.00 | 138.00 | 639,000 | 0 |
| 21-Apr-2026 | 143.00 | 143.00 | 137.00 | 142.00 | 2,088,400 | 0 |
| 20-Apr-2026 | 146.00 | 146.00 | 138.00 | 139.00 | 802,700 | 0 |
| 17-Apr-2026 | 142.00 | 145.00 | 140.00 | 142.00 | 214,400 | 0 |
| 16-Apr-2026 | 149.00 | 149.00 | 141.00 | 142.00 | 543,400 | 0 |
| 15-Apr-2026 | 150.00 | 150.00 | 141.00 | 145.00 | 822,600 | 0 |
| 14-Apr-2026 | 139.00 | 162.00 | 137.00 | 145.00 | 3,702,000 | 0 |
| 13-Apr-2026 | 136.00 | 137.00 | 132.00 | 137.00 | 87,700 | 0 |
| 10-Apr-2026 | 132.00 | 139.00 | 126.00 | 135.00 | 970,600 | 0 |
| 09-Apr-2026 | 129.00 | 132.00 | 129.00 | 132.00 | 165,300 | 0 |
| 08-Apr-2026 | 130.00 | 130.00 | 126.00 | 128.00 | 276,200 | 0 |
| 07-Apr-2026 | 129.00 | 130.00 | 125.00 | 129.00 | 412,200 | 0 |
| 06-Apr-2026 | 130.00 | 135.00 | 126.00 | 127.00 | 672,700 | 0 |
| 02-Apr-2026 | 127.00 | 155.00 | 127.00 | 130.00 | 6,961,900 | 0 |
| 01-Apr-2026 | 128.00 | 128.00 | 124.00 | 124.00 | 72,100 | 0 |
| 31-Mar-2026 | 126.00 | 128.00 | 122.00 | 126.00 | 15,500 | 0 |
| 30-Mar-2026 | 130.00 | 130.00 | 121.00 | 128.00 | 71,800 | 0 |
| 27-Mar-2026 | 126.00 | 128.00 | 126.00 | 128.00 | 27,700 | 0 |
| 26-Mar-2026 | 127.00 | 128.00 | 125.00 | 126.00 | 21,300 | 0 |
| 25-Mar-2026 | 124.00 | 130.00 | 119.00 | 127.00 | 98,000 | 0 |
| 17-Mar-2026 | 122.00 | 125.00 | 121.00 | 124.00 | 173,800 | 0 |
| 16-Mar-2026 | 123.00 | 127.00 | 120.00 | 122.00 | 55,000 | 0 |
| 13-Mar-2026 | 130.00 | 132.00 | 122.00 | 125.00 | 307,600 | 0 |
| 12-Mar-2026 | 126.00 | 128.00 | 123.00 | 125.00 | 193,500 | 0 |
| 11-Mar-2026 | 129.00 | 130.00 | 123.00 | 125.00 | 577,000 | 0 |
| 10-Mar-2026 | 124.00 | 134.00 | 123.00 | 126.00 | 289,400 | 0 |
| 09-Mar-2026 | 136.00 | 137.00 | 123.00 | 131.00 | 405,700 | 0 |
| 06-Mar-2026 | 140.00 | 143.00 | 132.00 | 137.00 | 297,900 | 0 |
| 05-Mar-2026 | 139.00 | 144.00 | 135.00 | 142.00 | 107,000 | 0 |
| 04-Mar-2026 | 152.00 | 152.00 | 132.00 | 139.00 | 676,000 | 0 |
| 03-Mar-2026 | 151.00 | 156.00 | 145.00 | 148.00 | 349,000 | 0 |
| 02-Mar-2026 | 158.00 | 159.00 | 150.00 | 151.00 | 1,222,600 | 0 |
| 27-Feb-2026 | 158.00 | 161.00 | 158.00 | 161.00 | 60,300 | 0 |
| 26-Feb-2026 | 162.00 | 163.00 | 158.00 | 159.00 | 83,400 | 0 |
| 25-Feb-2026 | 162.00 | 163.00 | 159.00 | 160.00 | 153,800 | 0 |
| 24-Feb-2026 | 163.00 | 166.00 | 160.00 | 162.00 | 342,300 | 0 |
| 23-Feb-2026 | 159.00 | 169.00 | 158.00 | 164.00 | 1,397,300 | 0 |
| 20-Feb-2026 | 161.00 | 164.00 | 156.00 | 158.00 | 302,800 | 0 |
| 19-Feb-2026 | 164.00 | 167.00 | 160.00 | 162.00 | 968,200 | 0 |
| 18-Feb-2026 | 164.00 | 165.00 | 161.00 | 164.00 | 255,900 | 0 |
| 13-Feb-2026 | 160.00 | 167.00 | 159.00 | 164.00 | 655,800 | 0 |
| 12-Feb-2026 | 161.00 | 166.00 | 159.00 | 162.00 | 288,000 | 0 |
| 11-Feb-2026 | 161.00 | 164.00 | 159.00 | 163.00 | 264,300 | 0 |
| 10-Feb-2026 | 160.00 | 163.00 | 157.00 | 161.00 | 551,400 | 0 |
| 09-Feb-2026 | 168.00 | 168.00 | 158.00 | 159.00 | 495,000 | 0 |
| 06-Feb-2026 | 158.00 | 177.00 | 157.00 | 164.00 | 2,258,900 | 0 |
| 05-Feb-2026 | 156.00 | 167.00 | 156.00 | 158.00 | 452,800 | 0 |
| 04-Feb-2026 | 155.00 | 166.00 | 155.00 | 158.00 | 439,200 | 0 |
| 03-Feb-2026 | 157.00 | 161.00 | 149.00 | 157.00 | 545,900 | 0 |
| 02-Feb-2026 | 157.00 | 170.00 | 145.00 | 157.00 | 1,013,200 | 0 |
| 30-Jan-2026 | 155.00 | 163.00 | 154.00 | 160.00 | 393,400 | 0 |
| 29-Jan-2026 | 157.00 | 161.00 | 131.00 | 155.00 | 2,781,400 | 0 |
| 28-Jan-2026 | 170.00 | 174.00 | 151.00 | 154.00 | 1,482,500 | 0 |
| 27-Jan-2026 | 174.00 | 184.00 | 170.00 | 173.00 | 3,600,900 | 0 |
| 26-Jan-2026 | 173.00 | 179.00 | 171.00 | 173.00 | 603,700 | 0 |
| 23-Jan-2026 | 174.00 | 181.00 | 167.00 | 172.00 | 894,400 | 0 |
| 22-Jan-2026 | 173.00 | 176.00 | 172.00 | 174.00 | 523,100 | 0 |
| 21-Jan-2026 | 176.00 | 176.00 | 171.00 | 172.00 | 1,271,900 | 0 |
| 20-Jan-2026 | 180.00 | 180.00 | 172.00 | 176.00 | 2,328,400 | 0 |
| 19-Jan-2026 | 187.00 | 193.00 | 178.00 | 180.00 | 3,368,900 | 0 |
| 15-Jan-2026 | 179.00 | 190.00 | 179.00 | 187.00 | 2,759,200 | 0 |
| 14-Jan-2026 | 181.00 | 184.00 | 178.00 | 178.00 | 3,192,100 | 0 |
| 13-Jan-2026 | 176.00 | 182.00 | 175.00 | 180.00 | 1,357,500 | 0 |
| 12-Jan-2026 | 180.00 | 180.00 | 173.00 | 175.00 | 1,450,000 | 0 |
| 09-Jan-2026 | 188.00 | 188.00 | 176.00 | 176.00 | 1,298,000 | 0 |
| 08-Jan-2026 | 180.00 | 183.00 | 175.00 | 180.00 | 838,600 | 0 |
| 07-Jan-2026 | 188.00 | 188.00 | 176.00 | 177.00 | 1,335,400 | 0 |
| 06-Jan-2026 | 185.00 | 193.00 | 184.00 | 187.00 | 1,207,500 | 0 |
| 05-Jan-2026 | 188.00 | 192.00 | 182.00 | 184.00 | 1,898,900 | 0 |
| 02-Jan-2026 | 176.00 | 199.00 | 176.00 | 183.00 | 4,297,500 | 0 |
| 30-Dec-2025 | 171.00 | 179.00 | 170.00 | 175.00 | 1,145,300 | 0 |
| 29-Dec-2025 | 167.00 | 176.00 | 167.00 | 170.00 | 1,367,500 | 0 |
| 24-Dec-2025 | 166.00 | 185.00 | 164.00 | 167.00 | 4,627,100 | 0 |
| 23-Dec-2025 | 171.00 | 171.00 | 163.00 | 166.00 | 1,886,700 | 0 |
| 22-Dec-2025 | 186.00 | 199.00 | 169.00 | 173.00 | 12,581,300 | 0 |
| 19-Dec-2025 | 160.00 | 198.00 | 159.00 | 184.00 | 36,335,100 | 0 |
| 18-Dec-2025 | 165.00 | 167.00 | 158.00 | 159.00 | 443,400 | 0 |
| 17-Dec-2025 | 164.00 | 168.00 | 161.00 | 165.00 | 572,800 | 0 |
| 16-Dec-2025 | 163.00 | 169.00 | 163.00 | 164.00 | 456,000 | 0 |
| 15-Dec-2025 | 162.00 | 175.00 | 161.00 | 163.00 | 609,500 | 0 |
| 12-Dec-2025 | 166.00 | 166.00 | 161.00 | 162.00 | 182,200 | 0 |
| 11-Dec-2025 | 165.00 | 167.00 | 160.00 | 164.00 | 1,018,600 | 0 |
| 10-Dec-2025 | 170.00 | 174.00 | 164.00 | 164.00 | 1,089,600 | 0 |