| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 110.00 | 112.00 | 106.00 | 110.00 | 284,700 | 0 |
| 15-May-2026 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | 0 |
| 14-May-2026 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | 0 |
| 13-May-2026 | 112.00 | 112.00 | 109.00 | 109.00 | 181,400 | 0 |
| 12-May-2026 | 113.00 | 113.00 | 109.00 | 112.00 | 428,900 | 0 |
| 11-May-2026 | 112.00 | 114.00 | 109.00 | 113.00 | 1,310,500 | 0 |
| 08-May-2026 | 119.00 | 119.00 | 112.00 | 116.00 | 474,600 | 0 |
| 07-May-2026 | 119.00 | 119.00 | 116.00 | 118.00 | 219,700 | 0 |
| 06-May-2026 | 117.00 | 120.00 | 114.00 | 120.00 | 1,002,100 | 0 |
| 05-May-2026 | 122.00 | 122.00 | 117.00 | 117.00 | 1,470,100 | 0 |
| 04-May-2026 | 111.00 | 128.00 | 111.00 | 121.00 | 12,309,400 | 0 |
| 30-Apr-2026 | 115.00 | 116.00 | 110.00 | 110.00 | 152,700 | 0 |
| 29-Apr-2026 | 115.00 | 116.00 | 112.00 | 115.00 | 229,800 | 0 |
| 28-Apr-2026 | 115.00 | 116.00 | 112.00 | 113.00 | 221,000 | 0 |
| 27-Apr-2026 | 112.00 | 118.00 | 110.00 | 113.00 | 654,400 | 0 |
| 24-Apr-2026 | 119.00 | 119.00 | 109.00 | 112.00 | 715,300 | 0 |
| 23-Apr-2026 | 117.00 | 120.00 | 117.00 | 119.00 | 292,000 | 0 |
| 22-Apr-2026 | 117.00 | 120.00 | 117.00 | 118.00 | 700,500 | 0 |
| 21-Apr-2026 | 121.00 | 121.00 | 118.00 | 119.00 | 238,400 | 0 |
| 20-Apr-2026 | 120.00 | 121.00 | 117.00 | 119.00 | 953,100 | 0 |
| 17-Apr-2026 | 114.00 | 123.00 | 113.00 | 121.00 | 4,008,000 | 0 |
| 16-Apr-2026 | 115.00 | 115.00 | 112.00 | 114.00 | 689,300 | 0 |
| 15-Apr-2026 | 109.00 | 116.00 | 105.00 | 115.00 | 2,833,600 | 0 |
| 14-Apr-2026 | 106.00 | 111.00 | 106.00 | 108.00 | 335,300 | 0 |
| 13-Apr-2026 | 106.00 | 108.00 | 103.00 | 106.00 | 545,500 | 0 |
| 10-Apr-2026 | 106.00 | 106.00 | 104.00 | 106.00 | 307,600 | 0 |
| 09-Apr-2026 | 106.00 | 106.00 | 103.00 | 105.00 | 388,800 | 0 |
| 08-Apr-2026 | 105.00 | 108.00 | 103.00 | 106.00 | 549,700 | 0 |
| 07-Apr-2026 | 103.00 | 105.00 | 101.00 | 105.00 | 227,100 | 0 |
| 06-Apr-2026 | 101.00 | 105.00 | 100.00 | 102.00 | 307,500 | 0 |
| 02-Apr-2026 | 105.00 | 106.00 | 102.00 | 102.00 | 161,300 | 0 |
| 01-Apr-2026 | 105.00 | 107.00 | 104.00 | 105.00 | 186,300 | 0 |
| 31-Mar-2026 | 108.00 | 108.00 | 104.00 | 105.00 | 285,300 | 0 |
| 30-Mar-2026 | 104.00 | 118.00 | 101.00 | 106.00 | 1,645,600 | 0 |
| 27-Mar-2026 | 104.00 | 105.00 | 102.00 | 105.00 | 17,800 | 0 |
| 26-Mar-2026 | 105.00 | 105.00 | 102.00 | 104.00 | 141,000 | 0 |
| 25-Mar-2026 | 101.00 | 109.00 | 100.00 | 105.00 | 149,900 | 0 |
| 17-Mar-2026 | 101.00 | 101.00 | 98.00 | 101.00 | 264,700 | 0 |
| 16-Mar-2026 | 105.00 | 105.00 | 98.00 | 98.00 | 804,300 | 0 |
| 13-Mar-2026 | 106.00 | 107.00 | 100.00 | 105.00 | 376,300 | 0 |
| 12-Mar-2026 | 105.00 | 110.00 | 98.00 | 103.00 | 1,301,900 | 0 |
| 11-Mar-2026 | 104.00 | 110.00 | 104.00 | 105.00 | 414,200 | 0 |
| 10-Mar-2026 | 102.00 | 105.00 | 102.00 | 104.00 | 541,400 | 0 |
| 09-Mar-2026 | 100.00 | 110.00 | 100.00 | 102.00 | 1,610,800 | 0 |
| 06-Mar-2026 | 117.00 | 117.00 | 109.00 | 114.00 | 468,900 | 0 |
| 05-Mar-2026 | 116.00 | 117.00 | 113.00 | 115.00 | 665,400 | 0 |
| 04-Mar-2026 | 115.00 | 117.00 | 105.00 | 112.00 | 1,543,900 | 0 |
| 03-Mar-2026 | 110.00 | 116.00 | 110.00 | 115.00 | 425,500 | 0 |
| 02-Mar-2026 | 115.00 | 116.00 | 110.00 | 112.00 | 776,200 | 0 |
| 27-Feb-2026 | 120.00 | 121.00 | 118.00 | 120.00 | 387,500 | 0 |
| 26-Feb-2026 | 123.00 | 123.00 | 116.00 | 120.00 | 1,268,000 | 0 |
| 25-Feb-2026 | 123.00 | 123.00 | 121.00 | 122.00 | 478,000 | 0 |
| 24-Feb-2026 | 128.00 | 128.00 | 121.00 | 124.00 | 716,100 | 0 |
| 23-Feb-2026 | 123.00 | 125.00 | 122.00 | 125.00 | 505,500 | 0 |
| 20-Feb-2026 | 122.00 | 124.00 | 122.00 | 123.00 | 252,900 | 0 |
| 19-Feb-2026 | 124.00 | 124.00 | 121.00 | 123.00 | 256,800 | 0 |
| 18-Feb-2026 | 122.00 | 124.00 | 119.00 | 123.00 | 962,300 | 0 |
| 13-Feb-2026 | 122.00 | 124.00 | 121.00 | 122.00 | 352,700 | 0 |
| 12-Feb-2026 | 124.00 | 125.00 | 121.00 | 123.00 | 417,900 | 0 |
| 11-Feb-2026 | 125.00 | 126.00 | 122.00 | 124.00 | 407,500 | 0 |
| 10-Feb-2026 | 115.00 | 130.00 | 115.00 | 122.00 | 4,962,100 | 0 |
| 09-Feb-2026 | 115.00 | 120.00 | 112.00 | 117.00 | 1,360,400 | 0 |
| 06-Feb-2026 | 117.00 | 120.00 | 113.00 | 115.00 | 951,000 | 0 |
| 05-Feb-2026 | 120.00 | 122.00 | 116.00 | 119.00 | 668,300 | 0 |
| 04-Feb-2026 | 122.00 | 125.00 | 118.00 | 119.00 | 550,200 | 0 |
| 03-Feb-2026 | 116.00 | 126.00 | 111.00 | 121.00 | 1,220,800 | 0 |
| 02-Feb-2026 | 130.00 | 130.00 | 112.00 | 116.00 | 1,472,300 | 0 |
| 30-Jan-2026 | 128.00 | 133.00 | 127.00 | 130.00 | 1,250,400 | 0 |
| 29-Jan-2026 | 130.00 | 131.00 | 112.00 | 128.00 | 5,695,000 | 0 |
| 28-Jan-2026 | 141.00 | 141.00 | 121.00 | 131.00 | 3,493,200 | 0 |
| 27-Jan-2026 | 141.00 | 143.00 | 139.00 | 142.00 | 621,700 | 0 |
| 26-Jan-2026 | 145.00 | 145.00 | 139.00 | 141.00 | 1,570,500 | 0 |
| 23-Jan-2026 | 144.00 | 146.00 | 135.00 | 144.00 | 3,949,600 | 0 |
| 22-Jan-2026 | 146.00 | 147.00 | 144.00 | 144.00 | 1,468,800 | 0 |
| 21-Jan-2026 | 149.00 | 149.00 | 145.00 | 145.00 | 1,991,400 | 0 |
| 20-Jan-2026 | 146.00 | 150.00 | 142.00 | 149.00 | 3,027,800 | 0 |
| 19-Jan-2026 | 148.00 | 148.00 | 145.00 | 146.00 | 1,762,800 | 0 |
| 15-Jan-2026 | 152.00 | 153.00 | 146.00 | 148.00 | 2,927,100 | 0 |
| 14-Jan-2026 | 147.00 | 152.00 | 147.00 | 151.00 | 4,062,300 | 0 |
| 13-Jan-2026 | 148.00 | 151.00 | 141.00 | 147.00 | 5,228,400 | 0 |
| 12-Jan-2026 | 151.00 | 156.00 | 144.00 | 148.00 | 14,915,200 | 0 |
| 09-Jan-2026 | 174.00 | 174.00 | 148.00 | 151.00 | 69,695,300 | 0 |
| 08-Jan-2026 | 146.00 | 194.00 | 146.00 | 174.00 | 455,739,100 | 0 |
| 07-Jan-2026 | 126.00 | 145.00 | 123.00 | 144.00 | 19,626,100 | 0 |
| 06-Jan-2026 | 133.00 | 133.00 | 124.00 | 126.00 | 2,438,900 | 0 |
| 05-Jan-2026 | 124.00 | 127.00 | 123.00 | 124.00 | 1,696,900 | 0 |
| 02-Jan-2026 | 125.00 | 125.00 | 122.00 | 124.00 | 1,234,500 | 0 |
| 30-Dec-2025 | 125.00 | 128.00 | 123.00 | 123.00 | 2,477,700 | 0 |
| 29-Dec-2025 | 123.00 | 125.00 | 122.00 | 125.00 | 2,507,100 | 0 |
| 24-Dec-2025 | 121.00 | 128.00 | 121.00 | 123.00 | 5,529,800 | 0 |
| 23-Dec-2025 | 126.00 | 130.00 | 121.00 | 121.00 | 7,514,800 | 0 |
| 22-Dec-2025 | 142.00 | 160.00 | 124.00 | 126.00 | 78,940,100 | 0 |
| 19-Dec-2025 | 148.00 | 149.00 | 134.00 | 140.00 | 19,762,800 | 0 |
| 18-Dec-2025 | 127.00 | 149.00 | 126.00 | 146.00 | 42,835,400 | 0 |
| 17-Dec-2025 | 130.00 | 132.00 | 127.00 | 129.00 | 2,904,200 | 0 |
| 16-Dec-2025 | 135.00 | 136.00 | 127.00 | 130.00 | 9,184,400 | 0 |
| 15-Dec-2025 | 130.00 | 171.00 | 130.00 | 135.00 | 196,785,700 | 0 |
| 12-Dec-2025 | 131.00 | 135.00 | 130.00 | 131.00 | 932,500 | 0 |
| 11-Dec-2025 | 135.00 | 135.00 | 130.00 | 131.00 | 1,757,000 | 0 |
| 10-Dec-2025 | 138.00 | 138.00 | 133.00 | 135.00 | 1,610,700 | 0 |