| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 154.00 | 154.00 | 148.00 | 154.00 | 1,875,600 | 0 |
| 15-May-2026 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 14-May-2026 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 13-May-2026 | 159.00 | 161.00 | 155.00 | 155.00 | 1,329,300 | 0 |
| 12-May-2026 | 160.00 | 161.00 | 158.00 | 159.00 | 347,100 | 0 |
| 11-May-2026 | 160.00 | 160.00 | 158.00 | 160.00 | 173,300 | 0 |
| 08-May-2026 | 162.00 | 165.00 | 158.00 | 159.00 | 808,500 | 0 |
| 07-May-2026 | 162.00 | 166.00 | 159.00 | 164.00 | 466,900 | 0 |
| 06-May-2026 | 160.00 | 164.00 | 158.00 | 160.00 | 827,300 | 0 |
| 05-May-2026 | 163.00 | 163.00 | 158.00 | 158.00 | 1,761,900 | 0 |
| 04-May-2026 | 164.00 | 170.00 | 158.00 | 163.00 | 2,174,000 | 0 |
| 30-Apr-2026 | 163.00 | 168.00 | 162.00 | 163.00 | 1,741,200 | 0 |
| 29-Apr-2026 | 170.00 | 171.00 | 162.00 | 163.00 | 3,370,200 | 0 |
| 28-Apr-2026 | 176.00 | 176.00 | 167.00 | 167.00 | 4,295,200 | 0 |
| 27-Apr-2026 | 170.00 | 181.00 | 167.00 | 172.00 | 16,634,300 | 0 |
| 24-Apr-2026 | 170.00 | 171.00 | 167.00 | 167.00 | 5,345,900 | 0 |
| 23-Apr-2026 | 169.00 | 174.00 | 169.00 | 170.00 | 5,769,100 | 0 |
| 22-Apr-2026 | 166.00 | 171.00 | 165.00 | 169.00 | 3,635,100 | 0 |
| 21-Apr-2026 | 165.00 | 166.00 | 160.00 | 166.00 | 1,244,600 | 0 |
| 20-Apr-2026 | 163.00 | 166.00 | 161.00 | 165.00 | 2,034,400 | 0 |
| 17-Apr-2026 | 162.00 | 164.00 | 159.00 | 163.00 | 1,718,400 | 0 |
| 16-Apr-2026 | 161.00 | 165.00 | 155.00 | 162.00 | 2,846,600 | 0 |
| 15-Apr-2026 | 158.00 | 164.00 | 157.00 | 161.00 | 2,814,000 | 0 |
| 14-Apr-2026 | 158.00 | 162.00 | 156.00 | 158.00 | 3,605,500 | 0 |
| 13-Apr-2026 | 156.00 | 159.00 | 153.00 | 157.00 | 2,686,600 | 0 |
| 10-Apr-2026 | 154.00 | 156.00 | 150.00 | 156.00 | 2,353,800 | 0 |
| 09-Apr-2026 | 154.00 | 156.00 | 147.00 | 154.00 | 1,691,500 | 0 |
| 08-Apr-2026 | 147.00 | 152.00 | 145.00 | 152.00 | 784,800 | 0 |
| 07-Apr-2026 | 151.00 | 152.00 | 145.00 | 145.00 | 1,261,800 | 0 |
| 06-Apr-2026 | 156.00 | 156.00 | 146.00 | 151.00 | 3,380,700 | 0 |
| 02-Apr-2026 | 148.00 | 154.00 | 145.00 | 154.00 | 2,644,800 | 0 |
| 01-Apr-2026 | 155.00 | 155.00 | 144.00 | 148.00 | 4,463,200 | 0 |
| 31-Mar-2026 | 135.00 | 156.00 | 135.00 | 154.00 | 20,233,000 | 0 |
| 30-Mar-2026 | 127.00 | 140.00 | 123.00 | 132.00 | 4,856,700 | 0 |
| 27-Mar-2026 | 127.00 | 132.00 | 123.00 | 123.00 | 1,538,200 | 0 |
| 26-Mar-2026 | 129.00 | 130.00 | 122.00 | 123.00 | 1,060,300 | 0 |
| 25-Mar-2026 | 120.00 | 132.00 | 120.00 | 130.00 | 606,300 | 0 |
| 17-Mar-2026 | 123.00 | 125.00 | 119.00 | 120.00 | 1,057,500 | 0 |
| 16-Mar-2026 | 125.00 | 130.00 | 115.00 | 120.00 | 1,287,700 | 0 |
| 13-Mar-2026 | 130.00 | 132.00 | 118.00 | 124.00 | 2,542,400 | 0 |
| 12-Mar-2026 | 129.00 | 131.00 | 128.00 | 129.00 | 202,800 | 0 |
| 11-Mar-2026 | 130.00 | 134.00 | 127.00 | 129.00 | 654,900 | 0 |
| 10-Mar-2026 | 130.00 | 134.00 | 127.00 | 130.00 | 1,467,100 | 0 |
| 09-Mar-2026 | 141.00 | 141.00 | 127.00 | 130.00 | 3,510,000 | 0 |
| 06-Mar-2026 | 142.00 | 143.00 | 140.00 | 141.00 | 569,000 | 0 |
| 05-Mar-2026 | 144.00 | 146.00 | 139.00 | 143.00 | 3,288,700 | 0 |
| 04-Mar-2026 | 148.00 | 150.00 | 139.00 | 139.00 | 3,013,900 | 0 |
| 03-Mar-2026 | 149.00 | 150.00 | 145.00 | 148.00 | 1,117,200 | 0 |
| 02-Mar-2026 | 148.00 | 149.00 | 146.00 | 148.00 | 1,479,300 | 0 |
| 27-Feb-2026 | 152.00 | 153.00 | 149.00 | 152.00 | 1,103,200 | 0 |
| 26-Feb-2026 | 150.00 | 155.00 | 149.00 | 152.00 | 1,294,300 | 0 |
| 25-Feb-2026 | 150.00 | 152.00 | 149.00 | 150.00 | 791,800 | 0 |
| 24-Feb-2026 | 155.00 | 155.00 | 150.00 | 151.00 | 1,511,900 | 0 |
| 23-Feb-2026 | 149.00 | 156.00 | 149.00 | 154.00 | 3,350,400 | 0 |
| 20-Feb-2026 | 151.00 | 151.00 | 149.00 | 149.00 | 1,017,300 | 0 |
| 19-Feb-2026 | 152.00 | 153.00 | 149.00 | 150.00 | 1,659,300 | 0 |
| 18-Feb-2026 | 152.00 | 152.00 | 150.00 | 151.00 | 635,500 | 0 |
| 13-Feb-2026 | 151.00 | 151.00 | 150.00 | 151.00 | 1,618,300 | 0 |
| 12-Feb-2026 | 155.00 | 155.00 | 149.00 | 151.00 | 3,038,300 | 0 |
| 11-Feb-2026 | 150.00 | 154.00 | 148.00 | 154.00 | 9,508,700 | 0 |
| 10-Feb-2026 | 151.00 | 153.00 | 149.00 | 151.00 | 845,800 | 0 |
| 09-Feb-2026 | 150.00 | 150.00 | 148.00 | 148.00 | 3,364,500 | 0 |
| 06-Feb-2026 | 154.00 | 154.00 | 149.00 | 150.00 | 3,542,700 | 0 |
| 05-Feb-2026 | 150.00 | 154.00 | 150.00 | 153.00 | 8,268,700 | 0 |
| 04-Feb-2026 | 148.00 | 151.00 | 148.00 | 150.00 | 938,800 | 0 |
| 03-Feb-2026 | 143.00 | 148.00 | 141.00 | 148.00 | 2,219,500 | 0 |
| 02-Feb-2026 | 151.00 | 152.00 | 142.00 | 143.00 | 3,627,700 | 0 |
| 30-Jan-2026 | 152.00 | 156.00 | 150.00 | 151.00 | 4,048,600 | 0 |
| 29-Jan-2026 | 157.00 | 158.00 | 135.00 | 151.00 | 8,508,200 | 0 |
| 28-Jan-2026 | 165.00 | 165.00 | 153.00 | 158.00 | 7,032,000 | 0 |
| 27-Jan-2026 | 169.00 | 169.00 | 163.00 | 165.00 | 3,589,800 | 0 |
| 26-Jan-2026 | 168.00 | 169.00 | 165.00 | 168.00 | 3,510,700 | 0 |
| 23-Jan-2026 | 169.00 | 170.00 | 166.00 | 168.00 | 2,453,400 | 0 |
| 22-Jan-2026 | 166.00 | 170.00 | 165.00 | 169.00 | 5,306,900 | 0 |
| 21-Jan-2026 | 175.00 | 176.00 | 165.00 | 166.00 | 8,929,100 | 0 |
| 20-Jan-2026 | 172.00 | 180.00 | 172.00 | 174.00 | 13,012,000 | 0 |
| 19-Jan-2026 | 164.00 | 174.00 | 164.00 | 172.00 | 12,771,600 | 0 |
| 15-Jan-2026 | 165.00 | 166.00 | 164.00 | 164.00 | 2,311,200 | 0 |
| 14-Jan-2026 | 164.00 | 166.00 | 163.00 | 164.00 | 3,755,800 | 0 |
| 13-Jan-2026 | 165.00 | 166.00 | 163.00 | 163.00 | 4,401,400 | 0 |
| 12-Jan-2026 | 169.00 | 169.00 | 162.00 | 164.00 | 5,987,500 | 0 |
| 09-Jan-2026 | 164.00 | 171.00 | 164.00 | 167.00 | 6,162,000 | 0 |
| 08-Jan-2026 | 163.00 | 167.00 | 163.00 | 165.00 | 6,384,500 | 0 |
| 07-Jan-2026 | 165.00 | 165.00 | 163.00 | 163.00 | 2,985,400 | 0 |
| 06-Jan-2026 | 164.00 | 166.00 | 162.00 | 163.00 | 3,437,000 | 0 |
| 05-Jan-2026 | 163.00 | 163.00 | 160.00 | 163.00 | 3,217,800 | 0 |
| 02-Jan-2026 | 161.00 | 163.00 | 160.00 | 163.00 | 1,854,900 | 0 |
| 30-Dec-2025 | 161.00 | 164.00 | 160.00 | 160.00 | 5,239,700 | 0 |
| 29-Dec-2025 | 159.00 | 161.00 | 159.00 | 160.00 | 1,577,300 | 0 |
| 24-Dec-2025 | 161.00 | 161.00 | 159.00 | 159.00 | 2,236,100 | 0 |
| 23-Dec-2025 | 160.00 | 164.00 | 159.00 | 160.00 | 2,911,700 | 0 |
| 22-Dec-2025 | 161.00 | 161.00 | 157.00 | 159.00 | 8,648,300 | 0 |
| 19-Dec-2025 | 164.00 | 165.00 | 161.00 | 161.00 | 2,634,400 | 0 |
| 18-Dec-2025 | 165.00 | 167.00 | 162.00 | 164.00 | 3,157,500 | 0 |
| 17-Dec-2025 | 169.00 | 169.00 | 164.00 | 164.00 | 5,903,300 | 0 |
| 16-Dec-2025 | 164.00 | 169.00 | 163.00 | 168.00 | 5,045,300 | 0 |
| 15-Dec-2025 | 162.00 | 165.00 | 162.00 | 164.00 | 7,071,600 | 0 |
| 12-Dec-2025 | 164.00 | 168.00 | 162.00 | 162.00 | 5,057,700 | 0 |
| 11-Dec-2025 | 172.00 | 174.00 | 164.00 | 164.00 | 15,010,700 | 0 |
| 10-Dec-2025 | 165.00 | 170.00 | 162.00 | 169.00 | 22,519,300 | 0 |