| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 139.00 | 140.00 | 130.00 | 134.00 | 414,200 | 0 |
| 15-May-2026 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 14-May-2026 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 13-May-2026 | 139.00 | 140.00 | 138.00 | 140.00 | 255,400 | 0 |
| 12-May-2026 | 141.00 | 142.00 | 133.00 | 139.00 | 226,200 | 0 |
| 11-May-2026 | 142.00 | 142.00 | 136.00 | 140.00 | 755,000 | 0 |
| 08-May-2026 | 146.00 | 149.00 | 142.00 | 145.00 | 980,900 | 0 |
| 07-May-2026 | 145.00 | 148.00 | 143.00 | 146.00 | 713,200 | 0 |
| 06-May-2026 | 143.00 | 147.00 | 143.00 | 145.00 | 632,600 | 0 |
| 05-May-2026 | 147.00 | 148.00 | 143.00 | 145.00 | 483,800 | 0 |
| 04-May-2026 | 144.00 | 147.00 | 142.00 | 144.00 | 786,100 | 0 |
| 30-Apr-2026 | 149.00 | 149.00 | 139.00 | 144.00 | 3,135,900 | 0 |
| 29-Apr-2026 | 148.00 | 153.00 | 145.00 | 153.00 | 760,400 | 0 |
| 28-Apr-2026 | 146.00 | 148.00 | 145.00 | 147.00 | 266,500 | 0 |
| 27-Apr-2026 | 146.00 | 149.00 | 145.00 | 147.00 | 296,400 | 0 |
| 24-Apr-2026 | 147.00 | 151.00 | 142.00 | 146.00 | 1,155,200 | 0 |
| 23-Apr-2026 | 154.00 | 154.00 | 145.00 | 147.00 | 874,900 | 0 |
| 22-Apr-2026 | 153.00 | 154.00 | 148.00 | 154.00 | 685,800 | 0 |
| 21-Apr-2026 | 152.00 | 153.00 | 149.00 | 153.00 | 293,100 | 0 |
| 20-Apr-2026 | 151.00 | 156.00 | 149.00 | 153.00 | 1,430,800 | 0 |
| 17-Apr-2026 | 151.00 | 158.00 | 151.00 | 154.00 | 3,597,200 | 0 |
| 16-Apr-2026 | 152.00 | 153.00 | 147.00 | 151.00 | 589,900 | 0 |
| 15-Apr-2026 | 153.00 | 155.00 | 152.00 | 153.00 | 1,943,300 | 0 |
| 14-Apr-2026 | 146.00 | 156.00 | 145.00 | 152.00 | 1,465,500 | 0 |
| 13-Apr-2026 | 142.00 | 147.00 | 142.00 | 146.00 | 520,000 | 0 |
| 10-Apr-2026 | 143.00 | 146.00 | 141.00 | 145.00 | 632,000 | 0 |
| 09-Apr-2026 | 140.00 | 144.00 | 139.00 | 143.00 | 486,100 | 0 |
| 08-Apr-2026 | 142.00 | 142.00 | 134.00 | 141.00 | 806,800 | 0 |
| 07-Apr-2026 | 143.00 | 145.00 | 139.00 | 142.00 | 399,700 | 0 |
| 06-Apr-2026 | 143.00 | 148.00 | 140.00 | 144.00 | 953,900 | 0 |
| 02-Apr-2026 | 147.00 | 147.00 | 143.00 | 144.00 | 392,800 | 0 |
| 01-Apr-2026 | 145.00 | 149.00 | 142.00 | 147.00 | 1,013,000 | 0 |
| 31-Mar-2026 | 151.00 | 155.00 | 142.00 | 144.00 | 2,598,500 | 0 |
| 30-Mar-2026 | 169.00 | 178.00 | 149.00 | 151.00 | 24,647,500 | 0 |
| 27-Mar-2026 | 145.00 | 145.00 | 137.00 | 139.00 | 78,500 | 0 |
| 26-Mar-2026 | 139.00 | 140.00 | 137.00 | 139.00 | 49,000 | 0 |
| 25-Mar-2026 | 139.00 | 139.00 | 133.00 | 139.00 | 143,800 | 0 |
| 17-Mar-2026 | 141.00 | 143.00 | 130.00 | 141.00 | 551,600 | 0 |
| 16-Mar-2026 | 143.00 | 143.00 | 131.00 | 143.00 | 212,900 | 0 |
| 13-Mar-2026 | 147.00 | 147.00 | 133.00 | 144.00 | 337,400 | 0 |
| 12-Mar-2026 | 148.00 | 149.00 | 131.00 | 147.00 | 331,300 | 0 |
| 11-Mar-2026 | 147.00 | 148.00 | 145.00 | 148.00 | 403,900 | 0 |
| 10-Mar-2026 | 144.00 | 149.00 | 144.00 | 145.00 | 245,400 | 0 |
| 09-Mar-2026 | 146.00 | 147.00 | 126.00 | 146.00 | 982,800 | 0 |
| 06-Mar-2026 | 149.00 | 149.00 | 146.00 | 148.00 | 200,800 | 0 |
| 05-Mar-2026 | 150.00 | 150.00 | 145.00 | 149.00 | 384,500 | 0 |
| 04-Mar-2026 | 150.00 | 150.00 | 141.00 | 148.00 | 409,700 | 0 |
| 03-Mar-2026 | 146.00 | 152.00 | 145.00 | 150.00 | 461,700 | 0 |
| 02-Mar-2026 | 152.00 | 152.00 | 135.00 | 146.00 | 1,236,600 | 0 |
| 27-Feb-2026 | 149.00 | 155.00 | 148.00 | 155.00 | 946,500 | 0 |
| 26-Feb-2026 | 155.00 | 156.00 | 150.00 | 154.00 | 818,900 | 0 |
| 25-Feb-2026 | 154.00 | 157.00 | 152.00 | 155.00 | 845,900 | 0 |
| 24-Feb-2026 | 154.00 | 154.00 | 149.00 | 154.00 | 429,300 | 0 |
| 23-Feb-2026 | 153.00 | 158.00 | 149.00 | 154.00 | 755,500 | 0 |
| 20-Feb-2026 | 151.00 | 157.00 | 150.00 | 150.00 | 734,500 | 0 |
| 19-Feb-2026 | 150.00 | 154.00 | 150.00 | 151.00 | 292,500 | 0 |
| 18-Feb-2026 | 153.00 | 153.00 | 148.00 | 150.00 | 828,500 | 0 |
| 13-Feb-2026 | 154.00 | 154.00 | 151.00 | 152.00 | 328,800 | 0 |
| 12-Feb-2026 | 155.00 | 155.00 | 152.00 | 154.00 | 584,700 | 0 |
| 11-Feb-2026 | 151.00 | 154.00 | 151.00 | 154.00 | 543,100 | 0 |
| 10-Feb-2026 | 148.00 | 151.00 | 147.00 | 151.00 | 416,800 | 0 |
| 09-Feb-2026 | 147.00 | 148.00 | 145.00 | 148.00 | 371,900 | 0 |
| 06-Feb-2026 | 151.00 | 151.00 | 143.00 | 147.00 | 518,200 | 0 |
| 05-Feb-2026 | 153.00 | 153.00 | 147.00 | 151.00 | 923,600 | 0 |
| 04-Feb-2026 | 152.00 | 156.00 | 148.00 | 152.00 | 541,700 | 0 |
| 03-Feb-2026 | 147.00 | 152.00 | 143.00 | 152.00 | 864,800 | 0 |
| 02-Feb-2026 | 156.00 | 158.00 | 144.00 | 147.00 | 1,062,500 | 0 |
| 30-Jan-2026 | 151.00 | 160.00 | 149.00 | 155.00 | 1,789,200 | 0 |
| 29-Jan-2026 | 144.00 | 150.00 | 125.00 | 149.00 | 36,462,100 | 0 |
| 28-Jan-2026 | 172.00 | 172.00 | 147.00 | 147.00 | 6,573,900 | 0 |
| 27-Jan-2026 | 173.00 | 175.00 | 171.00 | 172.00 | 1,508,000 | 0 |
| 26-Jan-2026 | 172.00 | 176.00 | 170.00 | 173.00 | 1,998,100 | 0 |
| 23-Jan-2026 | 168.00 | 174.00 | 167.00 | 170.00 | 27,522,900 | 0 |
| 22-Jan-2026 | 172.00 | 172.00 | 166.00 | 169.00 | 2,076,000 | 0 |
| 21-Jan-2026 | 176.00 | 177.00 | 170.00 | 170.00 | 1,117,700 | 0 |
| 20-Jan-2026 | 170.00 | 177.00 | 170.00 | 172.00 | 3,878,200 | 0 |
| 19-Jan-2026 | 167.00 | 176.00 | 164.00 | 175.00 | 28,069,100 | 0 |
| 15-Jan-2026 | 167.00 | 168.00 | 163.00 | 167.00 | 1,019,700 | 0 |
| 14-Jan-2026 | 168.00 | 169.00 | 165.00 | 167.00 | 799,900 | 0 |
| 13-Jan-2026 | 176.00 | 177.00 | 165.00 | 166.00 | 5,195,600 | 0 |
| 12-Jan-2026 | 168.00 | 181.00 | 166.00 | 176.00 | 41,196,200 | 0 |
| 09-Jan-2026 | 166.00 | 169.00 | 163.00 | 165.00 | 767,000 | 0 |
| 08-Jan-2026 | 167.00 | 171.00 | 162.00 | 165.00 | 2,171,300 | 0 |
| 07-Jan-2026 | 172.00 | 172.00 | 166.00 | 168.00 | 2,274,100 | 0 |
| 06-Jan-2026 | 163.00 | 175.00 | 160.00 | 172.00 | 29,137,000 | 0 |
| 05-Jan-2026 | 166.00 | 167.00 | 160.00 | 163.00 | 1,321,200 | 0 |
| 02-Jan-2026 | 169.00 | 169.00 | 162.00 | 166.00 | 847,700 | 0 |
| 30-Dec-2025 | 167.00 | 167.00 | 161.00 | 164.00 | 1,221,700 | 0 |
| 29-Dec-2025 | 165.00 | 170.00 | 161.00 | 167.00 | 26,803,700 | 0 |
| 24-Dec-2025 | 159.00 | 164.00 | 158.00 | 160.00 | 563,000 | 0 |
| 23-Dec-2025 | 159.00 | 167.00 | 157.00 | 159.00 | 1,241,800 | 0 |
| 22-Dec-2025 | 160.00 | 162.00 | 157.00 | 158.00 | 738,600 | 0 |
| 19-Dec-2025 | 161.00 | 162.00 | 156.00 | 160.00 | 880,000 | 0 |
| 18-Dec-2025 | 164.00 | 164.00 | 160.00 | 162.00 | 1,285,500 | 0 |
| 17-Dec-2025 | 164.00 | 166.00 | 162.00 | 164.00 | 1,622,900 | 0 |
| 16-Dec-2025 | 170.00 | 170.00 | 163.00 | 166.00 | 710,600 | 0 |
| 15-Dec-2025 | 164.00 | 170.00 | 163.00 | 166.00 | 1,523,600 | 0 |
| 12-Dec-2025 | 162.00 | 170.00 | 161.00 | 164.00 | 1,180,600 | 0 |
| 11-Dec-2025 | 168.00 | 169.00 | 160.00 | 164.00 | 4,715,900 | 0 |
| 10-Dec-2025 | 175.00 | 175.00 | 166.00 | 168.00 | 4,156,100 | 0 |