| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 122.00 | 123.00 | 114.00 | 116.00 | 7,464,500 | 0 |
| 15-May-2026 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 14-May-2026 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 13-May-2026 | 123.00 | 124.00 | 121.00 | 123.00 | 2,362,900 | 0 |
| 12-May-2026 | 123.00 | 124.00 | 122.00 | 122.00 | 2,797,100 | 0 |
| 11-May-2026 | 123.00 | 124.00 | 122.00 | 123.00 | 3,960,200 | 0 |
| 08-May-2026 | 128.00 | 131.00 | 124.00 | 124.00 | 8,294,300 | 0 |
| 07-May-2026 | 128.00 | 128.00 | 125.00 | 127.00 | 3,876,600 | 0 |
| 06-May-2026 | 129.00 | 130.00 | 125.00 | 127.00 | 5,459,800 | 0 |
| 05-May-2026 | 124.00 | 137.00 | 123.00 | 128.00 | 50,497,000 | 0 |
| 04-May-2026 | 125.00 | 126.00 | 123.00 | 124.00 | 3,030,800 | 0 |
| 30-Apr-2026 | 131.00 | 131.00 | 123.00 | 124.00 | 10,167,300 | 0 |
| 29-Apr-2026 | 125.00 | 125.00 | 122.00 | 124.00 | 4,327,500 | 0 |
| 28-Apr-2026 | 124.00 | 128.00 | 123.00 | 124.00 | 2,101,500 | 0 |
| 27-Apr-2026 | 126.00 | 126.00 | 122.00 | 124.00 | 4,720,400 | 0 |
| 24-Apr-2026 | 132.00 | 133.00 | 125.00 | 126.00 | 9,464,300 | 0 |
| 23-Apr-2026 | 128.00 | 132.00 | 127.00 | 132.00 | 11,422,200 | 0 |
| 22-Apr-2026 | 128.00 | 129.00 | 126.00 | 128.00 | 2,804,100 | 0 |
| 21-Apr-2026 | 130.00 | 130.00 | 127.00 | 128.00 | 3,902,900 | 0 |
| 20-Apr-2026 | 130.00 | 130.00 | 127.00 | 128.00 | 6,564,900 | 0 |
| 17-Apr-2026 | 131.00 | 134.00 | 130.00 | 130.00 | 10,317,100 | 0 |
| 16-Apr-2026 | 132.00 | 132.00 | 129.00 | 131.00 | 6,456,000 | 0 |
| 15-Apr-2026 | 130.00 | 132.00 | 129.00 | 131.00 | 5,357,100 | 0 |
| 14-Apr-2026 | 130.00 | 131.00 | 129.00 | 130.00 | 5,588,200 | 0 |
| 13-Apr-2026 | 133.00 | 135.00 | 129.00 | 130.00 | 9,819,000 | 0 |
| 10-Apr-2026 | 131.00 | 132.00 | 129.00 | 131.00 | 4,667,100 | 0 |
| 09-Apr-2026 | 130.00 | 133.00 | 130.00 | 130.00 | 5,943,500 | 0 |
| 08-Apr-2026 | 131.00 | 131.00 | 124.00 | 129.00 | 8,797,000 | 0 |
| 07-Apr-2026 | 131.00 | 134.00 | 131.00 | 131.00 | 5,747,800 | 0 |
| 06-Apr-2026 | 134.00 | 137.00 | 130.00 | 131.00 | 9,013,400 | 0 |
| 02-Apr-2026 | 129.00 | 138.00 | 129.00 | 133.00 | 30,315,800 | 0 |
| 01-Apr-2026 | 128.00 | 132.00 | 127.00 | 129.00 | 4,439,400 | 0 |
| 31-Mar-2026 | 131.00 | 133.00 | 126.00 | 127.00 | 8,699,000 | 0 |
| 30-Mar-2026 | 127.00 | 140.00 | 124.00 | 131.00 | 39,300,100 | 0 |
| 27-Mar-2026 | 126.00 | 127.00 | 122.00 | 125.00 | 6,879,100 | 0 |
| 26-Mar-2026 | 128.00 | 128.00 | 122.00 | 126.00 | 6,526,700 | 0 |
| 25-Mar-2026 | 123.00 | 128.00 | 120.00 | 125.00 | 8,954,300 | 0 |
| 17-Mar-2026 | 126.00 | 128.00 | 123.00 | 123.00 | 6,280,600 | 0 |
| 16-Mar-2026 | 130.00 | 132.00 | 121.00 | 127.00 | 12,132,500 | 0 |
| 13-Mar-2026 | 142.00 | 142.00 | 126.00 | 128.00 | 15,997,400 | 0 |
| 12-Mar-2026 | 139.00 | 142.00 | 133.00 | 138.00 | 18,378,800 | 0 |
| 11-Mar-2026 | 140.00 | 140.00 | 133.00 | 135.00 | 15,355,400 | 0 |
| 10-Mar-2026 | 150.00 | 153.00 | 134.00 | 141.00 | 46,294,400 | 0 |
| 09-Mar-2026 | 143.00 | 172.00 | 141.00 | 150.00 | 364,171,100 | 0 |
| 06-Mar-2026 | 136.00 | 152.00 | 134.00 | 138.00 | 76,652,400 | 0 |
| 05-Mar-2026 | 134.00 | 139.00 | 131.00 | 134.00 | 8,701,300 | 0 |
| 04-Mar-2026 | 148.00 | 151.00 | 127.00 | 132.00 | 36,486,400 | 0 |
| 03-Mar-2026 | 140.00 | 179.00 | 136.00 | 148.00 | 246,998,100 | 0 |
| 02-Mar-2026 | 130.00 | 144.00 | 130.00 | 135.00 | 45,862,600 | 0 |
| 27-Feb-2026 | 128.00 | 128.00 | 125.00 | 127.00 | 1,912,100 | 0 |
| 26-Feb-2026 | 129.00 | 130.00 | 127.00 | 128.00 | 1,608,100 | 0 |
| 25-Feb-2026 | 132.00 | 132.00 | 125.00 | 128.00 | 3,709,100 | 0 |
| 24-Feb-2026 | 132.00 | 133.00 | 130.00 | 131.00 | 1,926,200 | 0 |
| 23-Feb-2026 | 131.00 | 134.00 | 129.00 | 132.00 | 2,330,400 | 0 |
| 20-Feb-2026 | 133.00 | 137.00 | 130.00 | 131.00 | 5,692,700 | 0 |
| 19-Feb-2026 | 126.00 | 135.00 | 125.00 | 132.00 | 12,106,800 | 0 |
| 18-Feb-2026 | 124.00 | 125.00 | 122.00 | 125.00 | 1,166,800 | 0 |
| 13-Feb-2026 | 123.00 | 125.00 | 122.00 | 124.00 | 2,974,600 | 0 |
| 12-Feb-2026 | 124.00 | 125.00 | 121.00 | 124.00 | 988,200 | 0 |
| 11-Feb-2026 | 122.00 | 125.00 | 121.00 | 123.00 | 2,198,500 | 0 |
| 10-Feb-2026 | 122.00 | 125.00 | 122.00 | 123.00 | 789,000 | 0 |
| 09-Feb-2026 | 122.00 | 124.00 | 120.00 | 123.00 | 1,039,000 | 0 |
| 06-Feb-2026 | 125.00 | 125.00 | 121.00 | 122.00 | 1,346,000 | 0 |
| 05-Feb-2026 | 125.00 | 127.00 | 124.00 | 126.00 | 1,093,000 | 0 |
| 04-Feb-2026 | 123.00 | 127.00 | 120.00 | 124.00 | 2,662,300 | 0 |
| 03-Feb-2026 | 120.00 | 124.00 | 118.00 | 123.00 | 1,490,500 | 0 |
| 02-Feb-2026 | 125.00 | 128.00 | 117.00 | 119.00 | 3,907,300 | 0 |
| 30-Jan-2026 | 125.00 | 129.00 | 119.00 | 125.00 | 4,232,400 | 0 |
| 29-Jan-2026 | 127.00 | 128.00 | 108.00 | 125.00 | 8,549,200 | 0 |
| 28-Jan-2026 | 134.00 | 134.00 | 119.00 | 127.00 | 9,766,500 | 0 |
| 27-Jan-2026 | 137.00 | 138.00 | 131.00 | 134.00 | 4,958,600 | 0 |
| 26-Jan-2026 | 133.00 | 138.00 | 133.00 | 137.00 | 7,845,700 | 0 |
| 23-Jan-2026 | 134.00 | 137.00 | 132.00 | 132.00 | 2,108,900 | 0 |
| 22-Jan-2026 | 133.00 | 138.00 | 131.00 | 134.00 | 6,695,100 | 0 |
| 21-Jan-2026 | 134.00 | 135.00 | 130.00 | 133.00 | 3,146,400 | 0 |
| 20-Jan-2026 | 133.00 | 136.00 | 133.00 | 134.00 | 1,906,600 | 0 |
| 19-Jan-2026 | 136.00 | 136.00 | 130.00 | 133.00 | 3,166,400 | 0 |
| 15-Jan-2026 | 136.00 | 140.00 | 133.00 | 135.00 | 5,418,400 | 0 |
| 14-Jan-2026 | 136.00 | 137.00 | 135.00 | 135.00 | 4,132,500 | 0 |
| 13-Jan-2026 | 133.00 | 137.00 | 132.00 | 135.00 | 5,801,500 | 0 |
| 12-Jan-2026 | 132.00 | 135.00 | 132.00 | 133.00 | 4,457,000 | 0 |
| 09-Jan-2026 | 134.00 | 134.00 | 130.00 | 132.00 | 2,945,900 | 0 |
| 08-Jan-2026 | 132.00 | 134.00 | 131.00 | 132.00 | 1,544,800 | 0 |
| 07-Jan-2026 | 135.00 | 136.00 | 129.00 | 131.00 | 4,512,800 | 0 |
| 06-Jan-2026 | 136.00 | 138.00 | 131.00 | 134.00 | 5,122,900 | 0 |
| 05-Jan-2026 | 134.00 | 136.00 | 131.00 | 134.00 | 11,085,900 | 0 |
| 02-Jan-2026 | 126.00 | 135.00 | 124.00 | 130.00 | 7,566,500 | 0 |
| 30-Dec-2025 | 124.00 | 126.00 | 123.00 | 124.00 | 2,186,400 | 0 |
| 29-Dec-2025 | 122.00 | 124.00 | 121.00 | 123.00 | 1,290,400 | 0 |
| 24-Dec-2025 | 124.00 | 124.00 | 122.00 | 122.00 | 2,293,600 | 0 |
| 23-Dec-2025 | 126.00 | 126.00 | 121.00 | 124.00 | 3,167,900 | 0 |
| 22-Dec-2025 | 128.00 | 129.00 | 125.00 | 125.00 | 2,438,000 | 0 |
| 19-Dec-2025 | 130.00 | 130.00 | 125.00 | 127.00 | 1,543,000 | 0 |
| 18-Dec-2025 | 131.00 | 131.00 | 128.00 | 130.00 | 1,250,800 | 0 |
| 17-Dec-2025 | 127.00 | 131.00 | 126.00 | 130.00 | 2,502,100 | 0 |
| 16-Dec-2025 | 127.00 | 129.00 | 121.00 | 126.00 | 5,659,000 | 0 |
| 15-Dec-2025 | 129.00 | 130.00 | 127.00 | 128.00 | 2,014,300 | 0 |
| 12-Dec-2025 | 132.00 | 132.00 | 127.00 | 129.00 | 2,798,400 | 0 |
| 11-Dec-2025 | 133.00 | 135.00 | 130.00 | 132.00 | 3,735,800 | 0 |
| 10-Dec-2025 | 135.00 | 135.00 | 132.00 | 133.00 | 3,114,700 | 0 |