| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 130.00 | 133.00 | 126.00 | 130.00 | 288,800 | 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 | 134.00 | 128.00 | 133.00 | 235,200 | 0 |
| 12-May-2026 | 135.00 | 135.00 | 129.00 | 133.00 | 1,168,500 | 0 |
| 11-May-2026 | 130.00 | 133.00 | 126.00 | 131.00 | 897,000 | 0 |
| 08-May-2026 | 135.00 | 135.00 | 130.00 | 130.00 | 275,500 | 0 |
| 07-May-2026 | 131.00 | 135.00 | 130.00 | 133.00 | 807,300 | 0 |
| 06-May-2026 | 126.00 | 130.00 | 126.00 | 130.00 | 1,559,100 | 0 |
| 05-May-2026 | 126.00 | 130.00 | 125.00 | 125.00 | 108,200 | 0 |
| 04-May-2026 | 127.00 | 128.00 | 125.00 | 126.00 | 123,600 | 0 |
| 30-Apr-2026 | 132.00 | 132.00 | 125.00 | 127.00 | 670,500 | 0 |
| 29-Apr-2026 | 127.00 | 132.00 | 125.00 | 127.00 | 421,400 | 0 |
| 28-Apr-2026 | 127.00 | 131.00 | 124.00 | 129.00 | 993,700 | 0 |
| 27-Apr-2026 | 128.00 | 129.00 | 125.00 | 127.00 | 525,000 | 0 |
| 24-Apr-2026 | 131.00 | 131.00 | 127.00 | 127.00 | 450,300 | 0 |
| 23-Apr-2026 | 133.00 | 135.00 | 130.00 | 132.00 | 1,041,800 | 0 |
| 22-Apr-2026 | 137.00 | 137.00 | 131.00 | 133.00 | 648,200 | 0 |
| 21-Apr-2026 | 132.00 | 138.00 | 132.00 | 134.00 | 452,900 | 0 |
| 20-Apr-2026 | 134.00 | 136.00 | 130.00 | 131.00 | 562,100 | 0 |
| 17-Apr-2026 | 135.00 | 140.00 | 132.00 | 134.00 | 331,300 | 0 |
| 16-Apr-2026 | 132.00 | 138.00 | 132.00 | 134.00 | 845,900 | 0 |
| 15-Apr-2026 | 139.00 | 139.00 | 130.00 | 132.00 | 668,400 | 0 |
| 14-Apr-2026 | 138.00 | 139.00 | 129.00 | 134.00 | 922,900 | 0 |
| 13-Apr-2026 | 129.00 | 137.00 | 129.00 | 136.00 | 1,857,500 | 0 |
| 10-Apr-2026 | 130.00 | 132.00 | 129.00 | 129.00 | 171,200 | 0 |
| 09-Apr-2026 | 131.00 | 135.00 | 127.00 | 130.00 | 965,300 | 0 |
| 08-Apr-2026 | 131.00 | 132.00 | 125.00 | 131.00 | 388,600 | 0 |
| 07-Apr-2026 | 127.00 | 131.00 | 126.00 | 129.00 | 164,300 | 0 |
| 06-Apr-2026 | 126.00 | 134.00 | 126.00 | 127.00 | 1,185,200 | 0 |
| 02-Apr-2026 | 133.00 | 133.00 | 126.00 | 126.00 | 432,600 | 0 |
| 01-Apr-2026 | 143.00 | 143.00 | 129.00 | 132.00 | 1,971,900 | 0 |
| 31-Mar-2026 | 127.00 | 155.00 | 125.00 | 132.00 | 8,881,300 | 0 |
| 30-Mar-2026 | 129.00 | 130.00 | 125.00 | 125.00 | 208,700 | 0 |
| 27-Mar-2026 | 132.00 | 133.00 | 125.00 | 126.00 | 96,800 | 0 |
| 26-Mar-2026 | 133.00 | 135.00 | 128.00 | 130.00 | 90,400 | 0 |
| 25-Mar-2026 | 127.00 | 138.00 | 127.00 | 133.00 | 51,400 | 0 |
| 17-Mar-2026 | 126.00 | 135.00 | 126.00 | 127.00 | 193,600 | 0 |
| 16-Mar-2026 | 132.00 | 135.00 | 125.00 | 125.00 | 353,200 | 0 |
| 13-Mar-2026 | 133.00 | 138.00 | 131.00 | 132.00 | 1,962,800 | 0 |
| 12-Mar-2026 | 140.00 | 140.00 | 123.00 | 132.00 | 180,300 | 0 |
| 11-Mar-2026 | 129.00 | 135.00 | 125.00 | 135.00 | 643,200 | 0 |
| 10-Mar-2026 | 121.00 | 130.00 | 120.00 | 123.00 | 270,800 | 0 |
| 09-Mar-2026 | 132.00 | 132.00 | 117.00 | 118.00 | 1,097,700 | 0 |
| 06-Mar-2026 | 139.00 | 139.00 | 132.00 | 132.00 | 251,100 | 0 |
| 05-Mar-2026 | 136.00 | 139.00 | 133.00 | 137.00 | 256,400 | 0 |
| 04-Mar-2026 | 138.00 | 141.00 | 130.00 | 133.00 | 650,000 | 0 |
| 03-Mar-2026 | 136.00 | 141.00 | 136.00 | 137.00 | 287,600 | 0 |
| 02-Mar-2026 | 141.00 | 145.00 | 135.00 | 136.00 | 1,092,200 | 0 |
| 27-Feb-2026 | 145.00 | 146.00 | 140.00 | 142.00 | 695,900 | 0 |
| 26-Feb-2026 | 143.00 | 146.00 | 139.00 | 142.00 | 619,200 | 0 |
| 25-Feb-2026 | 139.00 | 143.00 | 138.00 | 143.00 | 1,564,600 | 0 |
| 24-Feb-2026 | 144.00 | 145.00 | 137.00 | 139.00 | 649,900 | 0 |
| 23-Feb-2026 | 144.00 | 147.00 | 141.00 | 144.00 | 1,190,400 | 0 |
| 20-Feb-2026 | 136.00 | 144.00 | 136.00 | 140.00 | 2,348,300 | 0 |
| 19-Feb-2026 | 139.00 | 140.00 | 134.00 | 140.00 | 1,248,900 | 0 |
| 18-Feb-2026 | 133.00 | 144.00 | 133.00 | 138.00 | 2,432,700 | 0 |
| 13-Feb-2026 | 138.00 | 140.00 | 132.00 | 133.00 | 379,400 | 0 |
| 12-Feb-2026 | 140.00 | 141.00 | 135.00 | 136.00 | 325,100 | 0 |
| 11-Feb-2026 | 140.00 | 142.00 | 137.00 | 138.00 | 442,600 | 0 |
| 10-Feb-2026 | 134.00 | 147.00 | 134.00 | 139.00 | 3,953,400 | 0 |
| 09-Feb-2026 | 128.00 | 138.00 | 128.00 | 134.00 | 548,400 | 0 |
| 06-Feb-2026 | 136.00 | 140.00 | 128.00 | 129.00 | 940,400 | 0 |
| 05-Feb-2026 | 142.00 | 142.00 | 135.00 | 136.00 | 517,400 | 0 |
| 04-Feb-2026 | 142.00 | 146.00 | 126.00 | 140.00 | 2,566,300 | 0 |
| 03-Feb-2026 | 135.00 | 140.00 | 135.00 | 136.00 | 475,700 | 0 |
| 02-Feb-2026 | 140.00 | 145.00 | 130.00 | 133.00 | 1,751,300 | 0 |
| 30-Jan-2026 | 144.00 | 146.00 | 141.00 | 141.00 | 1,674,400 | 0 |
| 29-Jan-2026 | 131.00 | 162.00 | 112.00 | 143.00 | 10,098,200 | 0 |
| 28-Jan-2026 | 151.00 | 153.00 | 130.00 | 131.00 | 5,847,200 | 0 |
| 27-Jan-2026 | 159.00 | 159.00 | 150.00 | 152.00 | 3,254,200 | 0 |
| 26-Jan-2026 | 152.00 | 160.00 | 147.00 | 158.00 | 4,168,000 | 0 |
| 23-Jan-2026 | 159.00 | 166.00 | 150.00 | 151.00 | 6,087,100 | 0 |
| 22-Jan-2026 | 166.00 | 170.00 | 156.00 | 160.00 | 8,607,600 | 0 |
| 21-Jan-2026 | 151.00 | 199.00 | 150.00 | 164.00 | 53,328,000 | 0 |
| 20-Jan-2026 | 153.00 | 153.00 | 150.00 | 151.00 | 326,600 | 0 |
| 19-Jan-2026 | 149.00 | 153.00 | 148.00 | 150.00 | 712,400 | 0 |
| 15-Jan-2026 | 151.00 | 151.00 | 149.00 | 149.00 | 387,400 | 0 |
| 14-Jan-2026 | 150.00 | 153.00 | 148.00 | 150.00 | 1,088,000 | 0 |
| 13-Jan-2026 | 151.00 | 151.00 | 148.00 | 150.00 | 1,258,800 | 0 |
| 12-Jan-2026 | 150.00 | 152.00 | 147.00 | 148.00 | 1,893,300 | 0 |
| 09-Jan-2026 | 149.00 | 151.00 | 147.00 | 149.00 | 1,487,600 | 0 |
| 08-Jan-2026 | 150.00 | 151.00 | 146.00 | 149.00 | 1,087,300 | 0 |
| 07-Jan-2026 | 147.00 | 151.00 | 144.00 | 150.00 | 2,806,300 | 0 |
| 06-Jan-2026 | 148.00 | 152.00 | 147.00 | 147.00 | 3,156,500 | 0 |
| 05-Jan-2026 | 154.00 | 154.00 | 146.00 | 148.00 | 920,300 | 0 |
| 02-Jan-2026 | 155.00 | 155.00 | 149.00 | 150.00 | 787,300 | 0 |
| 30-Dec-2025 | 151.00 | 155.00 | 146.00 | 155.00 | 596,500 | 0 |
| 29-Dec-2025 | 147.00 | 151.00 | 146.00 | 147.00 | 325,500 | 0 |
| 24-Dec-2025 | 151.00 | 151.00 | 147.00 | 148.00 | 249,600 | 0 |
| 23-Dec-2025 | 147.00 | 152.00 | 146.00 | 148.00 | 1,590,700 | 0 |
| 22-Dec-2025 | 149.00 | 150.00 | 144.00 | 147.00 | 1,302,300 | 0 |
| 19-Dec-2025 | 147.00 | 152.00 | 146.00 | 147.00 | 1,447,900 | 0 |
| 18-Dec-2025 | 149.00 | 150.00 | 146.00 | 147.00 | 456,800 | 0 |
| 17-Dec-2025 | 151.00 | 155.00 | 148.00 | 149.00 | 803,400 | 0 |
| 16-Dec-2025 | 149.00 | 151.00 | 146.00 | 150.00 | 807,400 | 0 |
| 15-Dec-2025 | 154.00 | 158.00 | 146.00 | 149.00 | 2,023,500 | 0 |
| 12-Dec-2025 | 165.00 | 166.00 | 155.00 | 156.00 | 3,728,800 | 0 |
| 11-Dec-2025 | 165.00 | 174.00 | 158.00 | 165.00 | 12,510,200 | 0 |
| 10-Dec-2025 | 148.00 | 172.00 | 147.00 | 164.00 | 26,338,400 | 0 |