| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 161.00 | 165.00 | 155.00 | 157.00 | 2,195,100 | 0 |
| 15-May-2026 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 0 |
| 14-May-2026 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 0 |
| 13-May-2026 | 155.00 | 166.00 | 154.00 | 160.00 | 4,880,400 | 0 |
| 12-May-2026 | 161.00 | 161.00 | 152.00 | 155.00 | 3,118,400 | 0 |
| 11-May-2026 | 152.00 | 167.00 | 150.00 | 158.00 | 18,284,300 | 0 |
| 08-May-2026 | 149.00 | 151.00 | 146.00 | 151.00 | 4,083,400 | 0 |
| 07-May-2026 | 148.00 | 151.00 | 145.00 | 149.00 | 1,098,500 | 0 |
| 06-May-2026 | 150.00 | 150.00 | 145.00 | 148.00 | 2,132,200 | 0 |
| 05-May-2026 | 148.00 | 150.00 | 146.00 | 150.00 | 3,745,500 | 0 |
| 04-May-2026 | 143.00 | 148.00 | 140.00 | 146.00 | 4,753,500 | 0 |
| 30-Apr-2026 | 143.00 | 143.00 | 139.00 | 143.00 | 4,368,900 | 0 |
| 29-Apr-2026 | 145.00 | 145.00 | 140.00 | 143.00 | 4,795,400 | 0 |
| 28-Apr-2026 | 149.00 | 149.00 | 142.00 | 145.00 | 2,306,600 | 0 |
| 27-Apr-2026 | 154.00 | 155.00 | 144.00 | 149.00 | 8,829,000 | 0 |
| 24-Apr-2026 | 150.00 | 197.00 | 140.00 | 151.00 | 90,098,900 | 0 |
| 23-Apr-2026 | 143.00 | 149.00 | 142.00 | 146.00 | 6,984,400 | 0 |
| 22-Apr-2026 | 142.00 | 142.00 | 139.00 | 141.00 | 812,100 | 0 |
| 21-Apr-2026 | 142.00 | 143.00 | 139.00 | 142.00 | 937,000 | 0 |
| 20-Apr-2026 | 143.00 | 143.00 | 140.00 | 142.00 | 588,500 | 0 |
| 17-Apr-2026 | 140.00 | 144.00 | 140.00 | 143.00 | 653,200 | 0 |
| 16-Apr-2026 | 142.00 | 143.00 | 140.00 | 141.00 | 392,500 | 0 |
| 15-Apr-2026 | 144.00 | 144.00 | 140.00 | 142.00 | 388,700 | 0 |
| 14-Apr-2026 | 142.00 | 145.00 | 140.00 | 145.00 | 863,400 | 0 |
| 13-Apr-2026 | 143.00 | 143.00 | 140.00 | 142.00 | 748,700 | 0 |
| 10-Apr-2026 | 145.00 | 145.00 | 140.00 | 144.00 | 1,252,900 | 0 |
| 09-Apr-2026 | 142.00 | 147.00 | 140.00 | 146.00 | 824,300 | 0 |
| 08-Apr-2026 | 141.00 | 145.00 | 140.00 | 142.00 | 733,700 | 0 |
| 07-Apr-2026 | 142.00 | 142.00 | 140.00 | 142.00 | 626,000 | 0 |
| 06-Apr-2026 | 143.00 | 144.00 | 141.00 | 142.00 | 2,007,400 | 0 |
| 02-Apr-2026 | 145.00 | 145.00 | 141.00 | 144.00 | 1,041,200 | 0 |
| 01-Apr-2026 | 147.00 | 149.00 | 143.00 | 145.00 | 754,500 | 0 |
| 31-Mar-2026 | 147.00 | 147.00 | 143.00 | 147.00 | 488,200 | 0 |
| 30-Mar-2026 | 147.00 | 147.00 | 143.00 | 147.00 | 444,200 | 0 |
| 27-Mar-2026 | 146.00 | 147.00 | 142.00 | 147.00 | 749,800 | 0 |
| 26-Mar-2026 | 150.00 | 151.00 | 143.00 | 146.00 | 670,700 | 0 |
| 25-Mar-2026 | 146.00 | 152.00 | 145.00 | 150.00 | 706,800 | 0 |
| 17-Mar-2026 | 140.00 | 148.00 | 139.00 | 148.00 | 2,568,400 | 0 |
| 16-Mar-2026 | 141.00 | 143.00 | 138.00 | 140.00 | 1,787,700 | 0 |
| 13-Mar-2026 | 142.00 | 142.00 | 138.00 | 141.00 | 3,724,100 | 0 |
| 12-Mar-2026 | 142.00 | 142.00 | 139.00 | 142.00 | 1,423,000 | 0 |
| 11-Mar-2026 | 146.00 | 146.00 | 140.00 | 142.00 | 999,500 | 0 |
| 10-Mar-2026 | 142.00 | 147.00 | 142.00 | 146.00 | 262,800 | 0 |
| 09-Mar-2026 | 144.00 | 145.00 | 139.00 | 145.00 | 2,384,800 | 0 |
| 06-Mar-2026 | 145.00 | 145.00 | 140.00 | 145.00 | 1,085,200 | 0 |
| 05-Mar-2026 | 141.00 | 145.00 | 139.00 | 145.00 | 594,500 | 0 |
| 04-Mar-2026 | 140.00 | 145.00 | 138.00 | 142.00 | 2,083,800 | 0 |
| 03-Mar-2026 | 141.00 | 141.00 | 137.00 | 141.00 | 2,298,900 | 0 |
| 02-Mar-2026 | 141.00 | 142.00 | 138.00 | 141.00 | 1,692,600 | 0 |
| 27-Feb-2026 | 145.00 | 145.00 | 141.00 | 143.00 | 394,300 | 0 |
| 26-Feb-2026 | 142.00 | 148.00 | 139.00 | 145.00 | 2,501,200 | 0 |
| 25-Feb-2026 | 142.00 | 151.00 | 139.00 | 142.00 | 5,249,600 | 0 |
| 24-Feb-2026 | 143.00 | 143.00 | 140.00 | 142.00 | 1,220,900 | 0 |
| 23-Feb-2026 | 147.00 | 148.00 | 139.00 | 141.00 | 6,266,400 | 0 |
| 20-Feb-2026 | 145.00 | 152.00 | 141.00 | 147.00 | 11,290,000 | 0 |
| 19-Feb-2026 | 144.00 | 194.00 | 143.00 | 146.00 | 29,664,300 | 0 |
| 18-Feb-2026 | 143.00 | 144.00 | 141.00 | 144.00 | 884,900 | 0 |
| 13-Feb-2026 | 142.00 | 143.00 | 139.00 | 143.00 | 602,100 | 0 |
| 12-Feb-2026 | 145.00 | 146.00 | 139.00 | 143.00 | 2,756,500 | 0 |
| 11-Feb-2026 | 148.00 | 151.00 | 139.00 | 145.00 | 4,829,500 | 0 |
| 10-Feb-2026 | 141.00 | 149.00 | 138.00 | 149.00 | 325,600 | 0 |
| 09-Feb-2026 | 145.00 | 145.00 | 135.00 | 140.00 | 1,420,700 | 0 |
| 06-Feb-2026 | 149.00 | 149.00 | 138.00 | 145.00 | 1,044,700 | 0 |
| 05-Feb-2026 | 150.00 | 150.00 | 144.00 | 149.00 | 509,800 | 0 |
| 04-Feb-2026 | 155.00 | 155.00 | 146.00 | 151.00 | 889,900 | 0 |
| 03-Feb-2026 | 156.00 | 156.00 | 145.00 | 155.00 | 946,700 | 0 |
| 02-Feb-2026 | 157.00 | 157.00 | 145.00 | 156.00 | 275,800 | 0 |
| 30-Jan-2026 | 156.00 | 158.00 | 154.00 | 157.00 | 256,600 | 0 |
| 29-Jan-2026 | 152.00 | 156.00 | 143.00 | 156.00 | 800,300 | 0 |
| 28-Jan-2026 | 159.00 | 159.00 | 148.00 | 152.00 | 386,100 | 0 |
| 27-Jan-2026 | 169.00 | 170.00 | 159.00 | 160.00 | 907,900 | 0 |
| 26-Jan-2026 | 167.00 | 170.00 | 159.00 | 170.00 | 441,500 | 0 |
| 23-Jan-2026 | 166.00 | 167.00 | 160.00 | 167.00 | 436,100 | 0 |
| 22-Jan-2026 | 166.00 | 170.00 | 160.00 | 166.00 | 409,900 | 0 |
| 21-Jan-2026 | 172.00 | 172.00 | 166.00 | 167.00 | 556,600 | 0 |
| 20-Jan-2026 | 177.00 | 179.00 | 168.00 | 172.00 | 981,200 | 0 |
| 19-Jan-2026 | 176.00 | 177.00 | 168.00 | 177.00 | 746,200 | 0 |
| 15-Jan-2026 | 176.00 | 177.00 | 174.00 | 176.00 | 1,107,000 | 0 |
| 14-Jan-2026 | 173.00 | 176.00 | 171.00 | 176.00 | 503,000 | 0 |
| 13-Jan-2026 | 170.00 | 173.00 | 168.00 | 173.00 | 407,300 | 0 |
| 12-Jan-2026 | 170.00 | 173.00 | 168.00 | 170.00 | 302,100 | 0 |
| 09-Jan-2026 | 172.00 | 172.00 | 169.00 | 170.00 | 364,400 | 0 |
| 08-Jan-2026 | 171.00 | 172.00 | 168.00 | 172.00 | 472,800 | 0 |
| 07-Jan-2026 | 171.00 | 171.00 | 162.00 | 171.00 | 1,310,700 | 0 |
| 06-Jan-2026 | 173.00 | 173.00 | 165.00 | 172.00 | 838,300 | 0 |
| 05-Jan-2026 | 167.00 | 174.00 | 165.00 | 173.00 | 2,714,700 | 0 |
| 02-Jan-2026 | 164.00 | 167.00 | 162.00 | 167.00 | 2,796,900 | 0 |
| 30-Dec-2025 | 159.00 | 165.00 | 157.00 | 165.00 | 1,029,700 | 0 |
| 29-Dec-2025 | 158.00 | 159.00 | 150.00 | 159.00 | 251,000 | 0 |
| 24-Dec-2025 | 157.00 | 159.00 | 152.00 | 158.00 | 685,600 | 0 |
| 23-Dec-2025 | 159.00 | 160.00 | 156.00 | 159.00 | 889,600 | 0 |
| 22-Dec-2025 | 158.00 | 160.00 | 156.00 | 159.00 | 682,200 | 0 |
| 19-Dec-2025 | 159.00 | 159.00 | 155.00 | 159.00 | 135,800 | 0 |
| 18-Dec-2025 | 159.00 | 160.00 | 155.00 | 159.00 | 133,400 | 0 |
| 17-Dec-2025 | 160.00 | 160.00 | 158.00 | 159.00 | 150,600 | 0 |
| 16-Dec-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 95,600 | 0 |
| 15-Dec-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 119,900 | 0 |
| 12-Dec-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 157,900 | 0 |
| 11-Dec-2025 | 158.00 | 160.00 | 156.00 | 160.00 | 250,700 | 0 |
| 10-Dec-2025 | 159.00 | 161.00 | 155.00 | 160.00 | 310,300 | 0 |