| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 103.00 | 103.00 | 97.00 | 101.00 | 2,287,700 | 0 |
| 15-May-2026 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | 0 |
| 14-May-2026 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | 0 |
| 13-May-2026 | 105.00 | 105.00 | 103.00 | 104.00 | 1,633,700 | 0 |
| 12-May-2026 | 104.00 | 105.00 | 102.00 | 105.00 | 379,000 | 0 |
| 11-May-2026 | 103.00 | 104.00 | 100.00 | 103.00 | 894,800 | 0 |
| 08-May-2026 | 106.00 | 108.00 | 100.00 | 103.00 | 5,922,800 | 0 |
| 07-May-2026 | 107.00 | 110.00 | 106.00 | 107.00 | 2,953,700 | 0 |
| 06-May-2026 | 108.00 | 111.00 | 106.00 | 108.00 | 4,017,200 | 0 |
| 05-May-2026 | 109.00 | 109.00 | 107.00 | 109.00 | 1,552,600 | 0 |
| 04-May-2026 | 108.00 | 111.00 | 107.00 | 109.00 | 2,540,900 | 0 |
| 30-Apr-2026 | 111.00 | 112.00 | 107.00 | 108.00 | 2,703,400 | 0 |
| 29-Apr-2026 | 113.00 | 114.00 | 112.00 | 112.00 | 1,579,900 | 0 |
| 28-Apr-2026 | 114.00 | 115.00 | 111.00 | 113.00 | 2,724,700 | 0 |
| 27-Apr-2026 | 112.00 | 115.00 | 110.00 | 114.00 | 11,932,200 | 0 |
| 24-Apr-2026 | 118.00 | 118.00 | 110.00 | 110.00 | 5,512,000 | 0 |
| 23-Apr-2026 | 123.00 | 123.00 | 117.00 | 117.00 | 3,998,000 | 0 |
| 22-Apr-2026 | 124.00 | 124.00 | 117.00 | 122.00 | 10,214,100 | 0 |
| 21-Apr-2026 | 123.00 | 124.00 | 120.00 | 122.00 | 2,235,600 | 0 |
| 20-Apr-2026 | 123.00 | 125.00 | 121.00 | 123.00 | 4,016,400 | 0 |
| 17-Apr-2026 | 124.00 | 124.00 | 119.00 | 123.00 | 6,877,800 | 0 |
| 16-Apr-2026 | 123.00 | 129.00 | 121.00 | 123.00 | 49,294,400 | 0 |
| 15-Apr-2026 | 120.00 | 122.00 | 119.00 | 122.00 | 6,030,900 | 0 |
| 14-Apr-2026 | 119.00 | 121.00 | 117.00 | 120.00 | 10,748,800 | 0 |
| 13-Apr-2026 | 110.00 | 121.00 | 108.00 | 118.00 | 48,141,100 | 0 |
| 10-Apr-2026 | 109.00 | 113.00 | 107.00 | 112.00 | 10,339,800 | 0 |
| 09-Apr-2026 | 110.00 | 113.00 | 105.00 | 109.00 | 12,833,300 | 0 |
| 08-Apr-2026 | 94.00 | 110.00 | 94.00 | 109.00 | 53,376,300 | 0 |
| 07-Apr-2026 | 94.00 | 98.00 | 91.00 | 94.00 | 3,525,900 | 0 |
| 06-Apr-2026 | 93.00 | 94.00 | 90.00 | 94.00 | 2,568,200 | 0 |
| 02-Apr-2026 | 94.00 | 99.00 | 91.00 | 94.00 | 2,432,500 | 0 |
| 01-Apr-2026 | 92.00 | 102.00 | 92.00 | 95.00 | 19,518,800 | 0 |
| 31-Mar-2026 | 102.00 | 102.00 | 90.00 | 91.00 | 17,761,600 | 0 |
| 30-Mar-2026 | 105.00 | 105.00 | 101.00 | 103.00 | 1,915,300 | 0 |
| 27-Mar-2026 | 112.00 | 112.00 | 104.00 | 106.00 | 3,730,700 | 0 |
| 26-Mar-2026 | 117.00 | 117.00 | 111.00 | 112.00 | 1,329,000 | 0 |
| 25-Mar-2026 | 104.00 | 120.00 | 104.00 | 117.00 | 14,225,500 | 0 |
| 17-Mar-2026 | 107.00 | 107.00 | 104.00 | 107.00 | 1,874,400 | 0 |
| 16-Mar-2026 | 108.00 | 110.00 | 106.00 | 106.00 | 2,700,800 | 0 |
| 13-Mar-2026 | 116.00 | 116.00 | 106.00 | 112.00 | 9,971,100 | 0 |
| 12-Mar-2026 | 120.00 | 121.00 | 116.00 | 116.00 | 10,225,500 | 0 |
| 11-Mar-2026 | 120.00 | 125.00 | 118.00 | 120.00 | 19,848,200 | 0 |
| 10-Mar-2026 | 119.00 | 125.00 | 116.00 | 120.00 | 49,521,700 | 0 |
| 09-Mar-2026 | 123.00 | 123.00 | 113.00 | 119.00 | 46,935,900 | 0 |
| 06-Mar-2026 | 123.00 | 123.00 | 118.00 | 122.00 | 22,563,300 | 0 |
| 05-Mar-2026 | 120.00 | 127.00 | 114.00 | 122.00 | 40,400,900 | 0 |
| 04-Mar-2026 | 124.00 | 129.00 | 119.00 | 120.00 | 44,930,600 | 0 |
| 03-Mar-2026 | 122.00 | 131.00 | 122.00 | 125.00 | 26,112,900 | 0 |
| 02-Mar-2026 | 141.00 | 142.00 | 126.00 | 126.00 | 24,977,500 | 0 |
| 27-Feb-2026 | 148.00 | 148.00 | 142.00 | 148.00 | 4,968,600 | 0 |
| 26-Feb-2026 | 154.00 | 158.00 | 148.00 | 148.00 | 39,970,500 | 0 |
| 25-Feb-2026 | 153.00 | 155.00 | 143.00 | 154.00 | 46,960,300 | 0 |
| 24-Feb-2026 | 156.00 | 158.00 | 151.00 | 151.00 | 6,394,500 | 0 |
| 23-Feb-2026 | 160.00 | 161.00 | 156.00 | 158.00 | 5,767,200 | 0 |
| 20-Feb-2026 | 158.00 | 159.00 | 156.00 | 159.00 | 4,155,700 | 0 |
| 19-Feb-2026 | 156.00 | 159.00 | 153.00 | 158.00 | 43,364,900 | 0 |
| 18-Feb-2026 | 159.00 | 159.00 | 153.00 | 156.00 | 5,529,000 | 0 |
| 13-Feb-2026 | 158.00 | 160.00 | 153.00 | 159.00 | 15,515,600 | 0 |
| 12-Feb-2026 | 160.00 | 162.00 | 154.00 | 161.00 | 17,358,400 | 0 |
| 11-Feb-2026 | 160.00 | 164.00 | 157.00 | 160.00 | 20,148,700 | 0 |
| 10-Feb-2026 | 157.00 | 162.00 | 157.00 | 159.00 | 6,548,100 | 0 |
| 09-Feb-2026 | 164.00 | 167.00 | 157.00 | 160.00 | 19,607,300 | 0 |
| 06-Feb-2026 | 170.00 | 176.00 | 162.00 | 166.00 | 37,718,300 | 0 |
| 05-Feb-2026 | 177.00 | 180.00 | 171.00 | 172.00 | 21,334,200 | 0 |
| 04-Feb-2026 | 180.00 | 184.00 | 175.00 | 175.00 | 27,310,300 | 0 |
| 03-Feb-2026 | 165.00 | 184.00 | 163.00 | 181.00 | 124,583,000 | 0 |
| 02-Feb-2026 | 194.00 | 194.00 | 165.00 | 169.00 | 19,718,300 | 0 |
| 30-Jan-2026 | 190.00 | 199.00 | 186.00 | 193.00 | 10,788,100 | 0 |
| 29-Jan-2026 | 198.00 | 204.00 | 170.00 | 190.00 | 28,147,800 | 0 |
| 28-Jan-2026 | 208.00 | 214.00 | 192.00 | 198.00 | 48,931,500 | 0 |
| 27-Jan-2026 | 222.00 | 224.00 | 214.00 | 220.00 | 109,908,700 | 0 |
| 26-Jan-2026 | 210.00 | 228.00 | 204.00 | 222.00 | 267,256,100 | 0 |
| 23-Jan-2026 | 210.00 | 212.00 | 202.00 | 210.00 | 125,695,900 | 0 |
| 22-Jan-2026 | 208.00 | 218.00 | 204.00 | 208.00 | 132,957,800 | 0 |
| 21-Jan-2026 | 199.00 | 216.00 | 195.00 | 208.00 | 179,991,200 | 0 |
| 20-Jan-2026 | 206.00 | 206.00 | 195.00 | 200.00 | 90,885,300 | 0 |
| 19-Jan-2026 | 220.00 | 224.00 | 204.00 | 204.00 | 167,912,800 | 0 |
| 15-Jan-2026 | 222.00 | 234.00 | 216.00 | 220.00 | 208,890,100 | 0 |
| 14-Jan-2026 | 208.00 | 224.00 | 204.00 | 220.00 | 200,884,300 | 0 |
| 13-Jan-2026 | 214.00 | 228.00 | 206.00 | 212.00 | 154,725,200 | 0 |
| 12-Jan-2026 | 206.00 | 212.00 | 198.00 | 210.00 | 117,090,300 | 0 |
| 09-Jan-2026 | 197.00 | 212.00 | 194.00 | 206.00 | 51,296,300 | 0 |
| 08-Jan-2026 | 190.00 | 197.00 | 190.00 | 195.00 | 28,582,400 | 0 |
| 07-Jan-2026 | 197.00 | 200.00 | 191.00 | 193.00 | 16,193,900 | 0 |
| 06-Jan-2026 | 198.00 | 206.00 | 195.00 | 197.00 | 34,335,200 | 0 |
| 05-Jan-2026 | 202.00 | 204.00 | 194.00 | 198.00 | 33,474,500 | 0 |
| 02-Jan-2026 | 202.00 | 208.00 | 196.00 | 202.00 | 16,950,600 | 0 |
| 30-Dec-2025 | 214.00 | 216.00 | 200.00 | 202.00 | 23,459,900 | 0 |
| 29-Dec-2025 | 212.00 | 224.00 | 210.00 | 214.00 | 33,563,700 | 0 |
| 24-Dec-2025 | 208.00 | 210.00 | 200.00 | 206.00 | 6,554,200 | 0 |
| 23-Dec-2025 | 208.00 | 210.00 | 206.00 | 206.00 | 4,176,800 | 0 |
| 22-Dec-2025 | 208.00 | 210.00 | 200.00 | 208.00 | 8,906,000 | 0 |
| 19-Dec-2025 | 204.00 | 214.00 | 199.00 | 202.00 | 30,866,700 | 0 |
| 18-Dec-2025 | 210.00 | 214.00 | 200.00 | 204.00 | 12,652,400 | 0 |
| 17-Dec-2025 | 206.00 | 212.00 | 204.00 | 208.00 | 4,498,300 | 0 |
| 16-Dec-2025 | 202.00 | 210.00 | 202.00 | 204.00 | 3,579,300 | 0 |
| 15-Dec-2025 | 204.00 | 212.00 | 197.00 | 202.00 | 12,554,900 | 0 |
| 12-Dec-2025 | 214.00 | 220.00 | 202.00 | 208.00 | 11,404,400 | 0 |
| 11-Dec-2025 | 210.00 | 224.00 | 208.00 | 216.00 | 21,784,200 | 0 |
| 10-Dec-2025 | 208.00 | 218.00 | 202.00 | 208.00 | 19,911,100 | 0 |