| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 129.00 | 131.00 | 126.00 | 131.00 | 7,513,000 | 0 |
| 15-May-2026 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 14-May-2026 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 13-May-2026 | 133.00 | 133.00 | 129.00 | 130.00 | 3,505,000 | 0 |
| 12-May-2026 | 134.00 | 135.00 | 128.00 | 133.00 | 6,499,500 | 0 |
| 11-May-2026 | 135.00 | 136.00 | 132.00 | 133.00 | 3,202,600 | 0 |
| 08-May-2026 | 134.00 | 140.00 | 132.00 | 135.00 | 11,290,400 | 0 |
| 07-May-2026 | 134.00 | 139.00 | 133.00 | 135.00 | 10,561,400 | 0 |
| 06-May-2026 | 135.00 | 136.00 | 132.00 | 133.00 | 5,022,200 | 0 |
| 05-May-2026 | 130.00 | 140.00 | 129.00 | 134.00 | 24,478,300 | 0 |
| 04-May-2026 | 125.00 | 137.00 | 125.00 | 132.00 | 17,811,000 | 0 |
| 30-Apr-2026 | 124.00 | 128.00 | 123.00 | 126.00 | 3,983,900 | 0 |
| 29-Apr-2026 | 124.00 | 127.00 | 124.00 | 126.00 | 2,750,300 | 0 |
| 28-Apr-2026 | 126.00 | 129.00 | 125.00 | 125.00 | 2,875,200 | 0 |
| 27-Apr-2026 | 125.00 | 130.00 | 123.00 | 127.00 | 3,541,100 | 0 |
| 24-Apr-2026 | 128.00 | 130.00 | 125.00 | 126.00 | 2,655,400 | 0 |
| 23-Apr-2026 | 131.00 | 133.00 | 127.00 | 129.00 | 5,190,500 | 0 |
| 22-Apr-2026 | 128.00 | 131.00 | 127.00 | 130.00 | 6,285,200 | 0 |
| 21-Apr-2026 | 121.00 | 132.00 | 120.00 | 129.00 | 11,084,400 | 0 |
| 20-Apr-2026 | 122.00 | 125.00 | 119.00 | 121.00 | 4,504,100 | 0 |
| 17-Apr-2026 | 121.00 | 122.00 | 118.00 | 121.00 | 471,200 | 0 |
| 16-Apr-2026 | 121.00 | 121.00 | 118.00 | 120.00 | 607,600 | 0 |
| 15-Apr-2026 | 125.00 | 125.00 | 117.00 | 120.00 | 2,313,500 | 0 |
| 14-Apr-2026 | 121.00 | 138.00 | 114.00 | 119.00 | 12,998,100 | 0 |
| 13-Apr-2026 | 122.00 | 122.00 | 111.00 | 120.00 | 239,100 | 0 |
| 10-Apr-2026 | 117.00 | 122.00 | 111.00 | 122.00 | 2,103,800 | 0 |
| 09-Apr-2026 | 114.00 | 117.00 | 110.00 | 115.00 | 1,156,400 | 0 |
| 08-Apr-2026 | 111.00 | 117.00 | 111.00 | 114.00 | 183,400 | 0 |
| 07-Apr-2026 | 118.00 | 118.00 | 112.00 | 113.00 | 372,900 | 0 |
| 06-Apr-2026 | 114.00 | 117.00 | 111.00 | 114.00 | 87,800 | 0 |
| 02-Apr-2026 | 114.00 | 118.00 | 110.00 | 114.00 | 447,200 | 0 |
| 01-Apr-2026 | 119.00 | 119.00 | 111.00 | 116.00 | 365,800 | 0 |
| 31-Mar-2026 | 116.00 | 120.00 | 112.00 | 117.00 | 1,652,900 | 0 |
| 30-Mar-2026 | 117.00 | 117.00 | 110.00 | 116.00 | 1,962,600 | 0 |
| 27-Mar-2026 | 108.00 | 119.00 | 106.00 | 112.00 | 950,400 | 0 |
| 26-Mar-2026 | 109.00 | 109.00 | 105.00 | 106.00 | 615,300 | 0 |
| 25-Mar-2026 | 104.00 | 108.00 | 102.00 | 106.00 | 637,800 | 0 |
| 17-Mar-2026 | 126.00 | 131.00 | 102.00 | 105.00 | 5,772,400 | 0 |
| 16-Mar-2026 | 112.00 | 131.00 | 99.00 | 104.00 | 2,815,500 | 0 |
| 13-Mar-2026 | 111.00 | 115.00 | 102.00 | 108.00 | 2,245,500 | 0 |
| 12-Mar-2026 | 117.00 | 120.00 | 108.00 | 115.00 | 287,100 | 0 |
| 11-Mar-2026 | 115.00 | 120.00 | 110.00 | 115.00 | 1,648,300 | 0 |
| 10-Mar-2026 | 108.00 | 132.00 | 108.00 | 116.00 | 3,722,900 | 0 |
| 09-Mar-2026 | 118.00 | 118.00 | 101.00 | 109.00 | 1,278,900 | 0 |
| 06-Mar-2026 | 127.00 | 127.00 | 118.00 | 118.00 | 497,600 | 0 |
| 05-Mar-2026 | 122.00 | 125.00 | 117.00 | 125.00 | 604,700 | 0 |
| 04-Mar-2026 | 128.00 | 128.00 | 115.00 | 118.00 | 906,700 | 0 |
| 03-Mar-2026 | 127.00 | 128.00 | 120.00 | 125.00 | 962,500 | 0 |
| 02-Mar-2026 | 133.00 | 133.00 | 125.00 | 128.00 | 1,458,800 | 0 |
| 27-Feb-2026 | 137.00 | 142.00 | 132.00 | 137.00 | 2,720,500 | 0 |
| 26-Feb-2026 | 140.00 | 142.00 | 136.00 | 138.00 | 918,700 | 0 |
| 25-Feb-2026 | 145.00 | 145.00 | 135.00 | 140.00 | 1,898,300 | 0 |
| 24-Feb-2026 | 146.00 | 146.00 | 139.00 | 141.00 | 2,762,100 | 0 |
| 23-Feb-2026 | 143.00 | 145.00 | 134.00 | 144.00 | 2,966,900 | 0 |
| 20-Feb-2026 | 145.00 | 146.00 | 142.00 | 143.00 | 1,964,600 | 0 |
| 19-Feb-2026 | 148.00 | 150.00 | 143.00 | 147.00 | 4,582,800 | 0 |
| 18-Feb-2026 | 152.00 | 152.00 | 143.00 | 148.00 | 5,430,700 | 0 |
| 13-Feb-2026 | 153.00 | 153.00 | 142.00 | 149.00 | 9,108,700 | 0 |
| 12-Feb-2026 | 157.00 | 158.00 | 153.00 | 154.00 | 7,302,100 | 0 |
| 11-Feb-2026 | 179.00 | 194.00 | 153.00 | 157.00 | 63,423,400 | 0 |
| 10-Feb-2026 | 130.00 | 171.00 | 130.00 | 171.00 | 56,612,700 | 0 |
| 09-Feb-2026 | 122.00 | 143.00 | 121.00 | 127.00 | 895,700 | 0 |
| 06-Feb-2026 | 136.00 | 136.00 | 126.00 | 129.00 | 485,100 | 0 |
| 05-Feb-2026 | 141.00 | 144.00 | 129.00 | 133.00 | 678,800 | 0 |
| 04-Feb-2026 | 129.00 | 154.00 | 129.00 | 141.00 | 2,875,900 | 0 |
| 03-Feb-2026 | 126.00 | 137.00 | 119.00 | 129.00 | 375,500 | 0 |
| 02-Feb-2026 | 140.00 | 141.00 | 125.00 | 126.00 | 1,081,700 | 0 |
| 30-Jan-2026 | 133.00 | 155.00 | 132.00 | 138.00 | 1,050,600 | 0 |
| 29-Jan-2026 | 137.00 | 151.00 | 118.00 | 131.00 | 1,733,400 | 0 |
| 28-Jan-2026 | 160.00 | 160.00 | 136.00 | 138.00 | 1,576,000 | 0 |
| 27-Jan-2026 | 161.00 | 167.00 | 154.00 | 160.00 | 888,900 | 0 |
| 26-Jan-2026 | 171.00 | 171.00 | 161.00 | 161.00 | 1,005,600 | 0 |
| 23-Jan-2026 | 178.00 | 178.00 | 160.00 | 169.00 | 2,339,100 | 0 |
| 22-Jan-2026 | 175.00 | 178.00 | 169.00 | 171.00 | 1,695,600 | 0 |
| 21-Jan-2026 | 166.00 | 175.00 | 166.00 | 174.00 | 3,503,100 | 0 |
| 20-Jan-2026 | 165.00 | 171.00 | 165.00 | 166.00 | 850,100 | 0 |
| 19-Jan-2026 | 168.00 | 170.00 | 163.00 | 168.00 | 786,800 | 0 |
| 15-Jan-2026 | 168.00 | 169.00 | 161.00 | 168.00 | 1,050,600 | 0 |
| 14-Jan-2026 | 169.00 | 170.00 | 165.00 | 168.00 | 340,400 | 0 |
| 13-Jan-2026 | 172.00 | 174.00 | 166.00 | 169.00 | 1,282,000 | 0 |
| 12-Jan-2026 | 169.00 | 178.00 | 165.00 | 172.00 | 1,984,100 | 0 |
| 09-Jan-2026 | 169.00 | 169.00 | 166.00 | 168.00 | 282,800 | 0 |
| 08-Jan-2026 | 164.00 | 169.00 | 163.00 | 169.00 | 802,200 | 0 |
| 07-Jan-2026 | 166.00 | 166.00 | 163.00 | 164.00 | 290,400 | 0 |
| 06-Jan-2026 | 169.00 | 170.00 | 162.00 | 165.00 | 963,700 | 0 |
| 05-Jan-2026 | 173.00 | 173.00 | 165.00 | 167.00 | 614,100 | 0 |
| 02-Jan-2026 | 165.00 | 173.00 | 162.00 | 172.00 | 1,716,000 | 0 |
| 30-Dec-2025 | 165.00 | 167.00 | 159.00 | 165.00 | 546,000 | 0 |
| 29-Dec-2025 | 168.00 | 170.00 | 161.00 | 163.00 | 730,100 | 0 |
| 24-Dec-2025 | 164.00 | 166.00 | 161.00 | 164.00 | 466,500 | 0 |
| 23-Dec-2025 | 167.00 | 169.00 | 160.00 | 164.00 | 2,485,900 | 0 |
| 22-Dec-2025 | 166.00 | 170.00 | 155.00 | 162.00 | 8,224,000 | 0 |
| 19-Dec-2025 | 169.00 | 175.00 | 165.00 | 166.00 | 3,524,000 | 0 |
| 18-Dec-2025 | 177.00 | 177.00 | 165.00 | 166.00 | 5,916,300 | 0 |
| 17-Dec-2025 | 176.00 | 178.00 | 169.00 | 171.00 | 6,501,300 | 0 |
| 16-Dec-2025 | 164.00 | 188.00 | 161.00 | 168.00 | 16,709,900 | 0 |
| 15-Dec-2025 | 169.00 | 171.00 | 164.00 | 164.00 | 7,240,600 | 0 |
| 12-Dec-2025 | 180.00 | 181.00 | 168.00 | 168.00 | 1,822,000 | 0 |
| 11-Dec-2025 | 178.00 | 197.00 | 169.00 | 174.00 | 19,845,700 | 0 |
| 10-Dec-2025 | 176.00 | 184.00 | 166.00 | 174.00 | 25,281,800 | 0 |