| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 138.00 | 139.00 | 132.00 | 132.00 | 138,435,400 | 0 |
| 15-May-2026 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 0 |
| 14-May-2026 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 0 |
| 13-May-2026 | 140.00 | 142.00 | 139.00 | 141.00 | 47,084,100 | 0 |
| 12-May-2026 | 143.00 | 146.00 | 139.00 | 142.00 | 53,603,400 | 0 |
| 11-May-2026 | 147.00 | 147.00 | 142.00 | 143.00 | 78,346,800 | 0 |
| 08-May-2026 | 150.00 | 151.00 | 146.00 | 147.00 | 82,002,000 | 0 |
| 07-May-2026 | 149.00 | 152.00 | 147.00 | 149.00 | 59,113,800 | 0 |
| 06-May-2026 | 151.00 | 151.00 | 146.00 | 148.00 | 129,762,800 | 0 |
| 05-May-2026 | 150.00 | 150.00 | 147.00 | 148.00 | 60,073,800 | 0 |
| 04-May-2026 | 150.00 | 151.00 | 149.00 | 149.00 | 58,795,200 | 0 |
| 30-Apr-2026 | 154.00 | 155.00 | 148.00 | 149.00 | 171,056,800 | 0 |
| 29-Apr-2026 | 155.00 | 160.00 | 151.00 | 155.00 | 216,555,700 | 0 |
| 28-Apr-2026 | 162.00 | 163.00 | 157.00 | 157.00 | 121,852,100 | 0 |
| 27-Apr-2026 | 159.00 | 166.00 | 158.00 | 162.00 | 127,540,100 | 0 |
| 24-Apr-2026 | 164.00 | 165.00 | 156.00 | 159.00 | 189,931,300 | 0 |
| 23-Apr-2026 | 172.00 | 173.00 | 163.00 | 164.00 | 217,499,200 | 0 |
| 22-Apr-2026 | 172.00 | 176.00 | 170.00 | 170.00 | 135,200,700 | 0 |
| 21-Apr-2026 | 175.00 | 177.00 | 170.00 | 172.00 | 112,865,100 | 0 |
| 20-Apr-2026 | 174.00 | 179.00 | 169.00 | 174.00 | 203,838,000 | 0 |
| 17-Apr-2026 | 173.00 | 184.00 | 171.00 | 175.00 | 674,375,200 | 0 |
| 16-Apr-2026 | 158.00 | 173.00 | 155.00 | 171.00 | 478,078,200 | 0 |
| 15-Apr-2026 | 155.00 | 158.00 | 152.00 | 158.00 | 171,344,000 | 0 |
| 14-Apr-2026 | 151.00 | 154.00 | 150.00 | 154.00 | 142,401,800 | 0 |
| 13-Apr-2026 | 147.00 | 150.00 | 144.00 | 150.00 | 252,513,600 | 0 |
| 10-Apr-2026 | 146.00 | 150.00 | 144.00 | 147.00 | 156,860,700 | 0 |
| 09-Apr-2026 | 143.00 | 147.00 | 143.00 | 145.00 | 72,313,100 | 0 |
| 08-Apr-2026 | 142.00 | 145.00 | 141.00 | 143.00 | 81,340,700 | 0 |
| 07-Apr-2026 | 143.00 | 143.00 | 140.00 | 140.00 | 39,179,300 | 0 |
| 06-Apr-2026 | 143.00 | 144.00 | 141.00 | 143.00 | 23,947,200 | 0 |
| 02-Apr-2026 | 142.00 | 145.00 | 142.00 | 144.00 | 43,726,600 | 0 |
| 01-Apr-2026 | 140.00 | 145.00 | 140.00 | 144.00 | 80,359,500 | 0 |
| 31-Mar-2026 | 141.00 | 144.00 | 139.00 | 139.00 | 79,701,000 | 0 |
| 30-Mar-2026 | 140.00 | 144.00 | 137.00 | 141.00 | 75,094,400 | 0 |
| 27-Mar-2026 | 143.00 | 144.00 | 141.00 | 141.00 | 42,329,800 | 0 |
| 26-Mar-2026 | 139.00 | 152.00 | 139.00 | 143.00 | 222,880,300 | 0 |
| 25-Mar-2026 | 137.00 | 142.00 | 135.00 | 139.00 | 133,153,300 | 0 |
| 17-Mar-2026 | 141.00 | 141.00 | 135.00 | 140.00 | 58,595,100 | 0 |
| 16-Mar-2026 | 136.00 | 142.00 | 131.00 | 139.00 | 181,083,700 | 0 |
| 13-Mar-2026 | 131.00 | 141.00 | 130.00 | 136.00 | 220,481,400 | 0 |
| 12-Mar-2026 | 130.00 | 132.00 | 129.00 | 130.00 | 179,256,300 | 0 |
| 11-Mar-2026 | 136.00 | 139.00 | 130.00 | 130.00 | 77,979,900 | 0 |
| 10-Mar-2026 | 131.00 | 138.00 | 131.00 | 136.00 | 67,855,000 | 0 |
| 09-Mar-2026 | 130.00 | 131.00 | 125.00 | 129.00 | 119,193,500 | 0 |
| 06-Mar-2026 | 134.00 | 136.00 | 131.00 | 133.00 | 81,194,300 | 0 |
| 05-Mar-2026 | 135.00 | 140.00 | 134.00 | 134.00 | 74,156,100 | 0 |
| 04-Mar-2026 | 138.00 | 138.00 | 132.00 | 133.00 | 159,895,900 | 0 |
| 03-Mar-2026 | 140.00 | 142.00 | 138.00 | 138.00 | 52,429,700 | 0 |
| 02-Mar-2026 | 144.00 | 145.00 | 138.00 | 138.00 | 127,140,600 | 0 |
| 27-Feb-2026 | 145.00 | 148.00 | 144.00 | 146.00 | 85,823,000 | 0 |
| 26-Feb-2026 | 150.00 | 151.00 | 145.00 | 146.00 | 90,026,200 | 0 |
| 25-Feb-2026 | 149.00 | 150.00 | 147.00 | 150.00 | 43,533,400 | 0 |
| 24-Feb-2026 | 150.00 | 151.00 | 147.00 | 148.00 | 95,917,300 | 0 |
| 23-Feb-2026 | 148.00 | 151.00 | 146.00 | 150.00 | 218,254,200 | 0 |
| 20-Feb-2026 | 151.00 | 151.00 | 148.00 | 148.00 | 43,203,600 | 0 |
| 19-Feb-2026 | 150.00 | 153.00 | 148.00 | 150.00 | 198,380,600 | 0 |
| 18-Feb-2026 | 150.00 | 151.00 | 147.00 | 150.00 | 123,908,300 | 0 |
| 13-Feb-2026 | 148.00 | 150.00 | 147.00 | 149.00 | 43,425,300 | 0 |
| 12-Feb-2026 | 151.00 | 151.00 | 148.00 | 148.00 | 86,673,500 | 0 |
| 11-Feb-2026 | 152.00 | 155.00 | 147.00 | 150.00 | 216,903,300 | 0 |
| 10-Feb-2026 | 139.00 | 153.00 | 139.00 | 150.00 | 296,513,300 | 0 |
| 09-Feb-2026 | 139.00 | 140.00 | 137.00 | 138.00 | 65,664,800 | 0 |
| 06-Feb-2026 | 139.00 | 140.00 | 137.00 | 138.00 | 101,749,400 | 0 |
| 05-Feb-2026 | 140.00 | 143.00 | 140.00 | 141.00 | 81,948,700 | 0 |
| 04-Feb-2026 | 140.00 | 142.00 | 138.00 | 141.00 | 89,613,900 | 0 |
| 03-Feb-2026 | 138.00 | 143.00 | 137.00 | 140.00 | 179,679,300 | 0 |
| 02-Feb-2026 | 144.00 | 144.00 | 136.00 | 139.00 | 128,323,300 | 0 |
| 30-Jan-2026 | 145.00 | 147.00 | 140.00 | 145.00 | 184,985,400 | 0 |
| 29-Jan-2026 | 146.00 | 147.00 | 129.00 | 141.00 | 374,627,200 | 0 |
| 28-Jan-2026 | 158.00 | 160.00 | 143.00 | 148.00 | 392,590,200 | 0 |
| 27-Jan-2026 | 156.00 | 161.00 | 156.00 | 159.00 | 187,727,800 | 0 |
| 26-Jan-2026 | 160.00 | 161.00 | 157.00 | 157.00 | 92,364,900 | 0 |
| 23-Jan-2026 | 161.00 | 162.00 | 157.00 | 160.00 | 122,889,600 | 0 |
| 22-Jan-2026 | 158.00 | 163.00 | 157.00 | 160.00 | 180,199,300 | 0 |
| 21-Jan-2026 | 158.00 | 161.00 | 155.00 | 157.00 | 309,811,200 | 0 |
| 20-Jan-2026 | 159.00 | 160.00 | 157.00 | 158.00 | 144,214,100 | 0 |
| 19-Jan-2026 | 158.00 | 160.00 | 156.00 | 159.00 | 123,129,700 | 0 |
| 15-Jan-2026 | 159.00 | 160.00 | 157.00 | 158.00 | 69,207,700 | 0 |
| 14-Jan-2026 | 160.00 | 160.00 | 158.00 | 158.00 | 94,306,600 | 0 |
| 13-Jan-2026 | 159.00 | 160.00 | 158.00 | 160.00 | 105,175,300 | 0 |
| 12-Jan-2026 | 162.00 | 162.00 | 157.00 | 159.00 | 111,177,700 | 0 |
| 09-Jan-2026 | 163.00 | 165.00 | 161.00 | 161.00 | 96,675,400 | 0 |
| 08-Jan-2026 | 168.00 | 169.00 | 162.00 | 163.00 | 110,619,300 | 0 |
| 07-Jan-2026 | 166.00 | 169.00 | 164.00 | 168.00 | 189,164,500 | 0 |
| 06-Jan-2026 | 160.00 | 165.00 | 160.00 | 163.00 | 149,675,400 | 0 |
| 05-Jan-2026 | 156.00 | 161.00 | 155.00 | 158.00 | 161,544,200 | 0 |
| 02-Jan-2026 | 158.00 | 158.00 | 155.00 | 156.00 | 74,508,500 | 0 |
| 30-Dec-2025 | 158.00 | 159.00 | 157.00 | 158.00 | 83,156,100 | 0 |
| 29-Dec-2025 | 158.00 | 160.00 | 157.00 | 158.00 | 32,932,300 | 0 |
| 24-Dec-2025 | 157.00 | 159.00 | 156.00 | 158.00 | 126,673,800 | 0 |
| 23-Dec-2025 | 155.00 | 160.00 | 154.00 | 157.00 | 111,674,500 | 0 |
| 22-Dec-2025 | 162.00 | 163.00 | 154.00 | 155.00 | 260,214,500 | 0 |
| 19-Dec-2025 | 165.00 | 165.00 | 161.00 | 162.00 | 93,714,900 | 0 |
| 18-Dec-2025 | 165.00 | 166.00 | 163.00 | 164.00 | 174,735,600 | 0 |
| 17-Dec-2025 | 170.00 | 173.00 | 164.00 | 164.00 | 228,137,400 | 0 |
| 16-Dec-2025 | 170.00 | 171.00 | 166.00 | 170.00 | 186,926,200 | 0 |
| 15-Dec-2025 | 164.00 | 171.00 | 162.00 | 168.00 | 315,685,000 | 0 |
| 12-Dec-2025 | 163.00 | 166.00 | 162.00 | 163.00 | 136,214,300 | 0 |
| 11-Dec-2025 | 163.00 | 172.00 | 162.00 | 163.00 | 445,884,800 | 0 |
| 10-Dec-2025 | 165.00 | 166.00 | 162.00 | 164.00 | 176,259,800 | 0 |