| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 176.00 | 216.00 | 171.00 | 192.00 | 74,333,900 | 0 |
| 15-May-2026 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 14-May-2026 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 13-May-2026 | 182.00 | 184.00 | 171.00 | 176.00 | 6,322,900 | 0 |
| 12-May-2026 | 220.00 | 260.00 | 184.00 | 184.00 | 87,474,900 | 0 |
| 11-May-2026 | 165.00 | 216.00 | 160.00 | 216.00 | 122,668,600 | 0 |
| 08-May-2026 | 151.00 | 172.00 | 151.00 | 161.00 | 15,992,000 | 0 |
| 07-May-2026 | 149.00 | 151.00 | 149.00 | 151.00 | 831,600 | 0 |
| 06-May-2026 | 148.00 | 150.00 | 147.00 | 149.00 | 721,600 | 0 |
| 05-May-2026 | 148.00 | 148.00 | 146.00 | 148.00 | 684,100 | 0 |
| 04-May-2026 | 147.00 | 148.00 | 146.00 | 148.00 | 686,800 | 0 |
| 30-Apr-2026 | 148.00 | 149.00 | 144.00 | 147.00 | 954,300 | 0 |
| 29-Apr-2026 | 150.00 | 150.00 | 147.00 | 148.00 | 820,800 | 0 |
| 28-Apr-2026 | 150.00 | 150.00 | 148.00 | 149.00 | 699,300 | 0 |
| 27-Apr-2026 | 150.00 | 151.00 | 148.00 | 150.00 | 746,500 | 0 |
| 24-Apr-2026 | 151.00 | 153.00 | 145.00 | 149.00 | 2,017,500 | 0 |
| 23-Apr-2026 | 157.00 | 157.00 | 153.00 | 153.00 | 723,600 | 0 |
| 22-Apr-2026 | 157.00 | 157.00 | 153.00 | 157.00 | 683,400 | 0 |
| 21-Apr-2026 | 157.00 | 158.00 | 155.00 | 155.00 | 940,000 | 0 |
| 20-Apr-2026 | 160.00 | 161.00 | 156.00 | 157.00 | 654,700 | 0 |
| 17-Apr-2026 | 161.00 | 161.00 | 158.00 | 160.00 | 579,100 | 0 |
| 16-Apr-2026 | 160.00 | 160.00 | 158.00 | 160.00 | 640,100 | 0 |
| 15-Apr-2026 | 160.00 | 161.00 | 158.00 | 159.00 | 856,100 | 0 |
| 14-Apr-2026 | 162.00 | 164.00 | 160.00 | 160.00 | 819,300 | 0 |
| 13-Apr-2026 | 163.00 | 164.00 | 160.00 | 162.00 | 963,900 | 0 |
| 10-Apr-2026 | 165.00 | 166.00 | 163.00 | 163.00 | 683,100 | 0 |
| 09-Apr-2026 | 163.00 | 164.00 | 162.00 | 164.00 | 627,900 | 0 |
| 08-Apr-2026 | 159.00 | 164.00 | 159.00 | 164.00 | 1,040,800 | 0 |
| 07-Apr-2026 | 157.00 | 159.00 | 156.00 | 159.00 | 657,600 | 0 |
| 06-Apr-2026 | 158.00 | 158.00 | 156.00 | 157.00 | 659,000 | 0 |
| 02-Apr-2026 | 159.00 | 159.00 | 157.00 | 157.00 | 698,900 | 0 |
| 01-Apr-2026 | 158.00 | 159.00 | 153.00 | 159.00 | 1,449,500 | 0 |
| 31-Mar-2026 | 154.00 | 157.00 | 154.00 | 157.00 | 964,400 | 0 |
| 30-Mar-2026 | 152.00 | 154.00 | 151.00 | 154.00 | 657,100 | 0 |
| 27-Mar-2026 | 154.00 | 155.00 | 152.00 | 152.00 | 759,000 | 0 |
| 26-Mar-2026 | 153.00 | 155.00 | 153.00 | 154.00 | 654,000 | 0 |
| 25-Mar-2026 | 153.00 | 154.00 | 150.00 | 153.00 | 704,700 | 0 |
| 17-Mar-2026 | 155.00 | 155.00 | 153.00 | 154.00 | 749,900 | 0 |
| 16-Mar-2026 | 154.00 | 159.00 | 149.00 | 155.00 | 3,196,000 | 0 |
| 13-Mar-2026 | 156.00 | 157.00 | 152.00 | 153.00 | 985,200 | 0 |
| 12-Mar-2026 | 153.00 | 156.00 | 152.00 | 156.00 | 1,871,500 | 0 |
| 11-Mar-2026 | 150.00 | 153.00 | 149.00 | 153.00 | 1,698,800 | 0 |
| 10-Mar-2026 | 147.00 | 152.00 | 147.00 | 150.00 | 1,934,900 | 0 |
| 09-Mar-2026 | 145.00 | 148.00 | 142.00 | 147.00 | 1,388,600 | 0 |
| 06-Mar-2026 | 146.00 | 147.00 | 144.00 | 145.00 | 610,100 | 0 |
| 05-Mar-2026 | 144.00 | 148.00 | 144.00 | 146.00 | 714,500 | 0 |
| 04-Mar-2026 | 146.00 | 147.00 | 142.00 | 143.00 | 1,523,100 | 0 |
| 03-Mar-2026 | 147.00 | 148.00 | 146.00 | 147.00 | 746,700 | 0 |
| 02-Mar-2026 | 146.00 | 148.00 | 144.00 | 146.00 | 1,053,800 | 0 |
| 27-Feb-2026 | 149.00 | 151.00 | 147.00 | 148.00 | 535,300 | 0 |
| 26-Feb-2026 | 152.00 | 152.00 | 150.00 | 150.00 | 354,100 | 0 |
| 25-Feb-2026 | 150.00 | 151.00 | 149.00 | 151.00 | 668,000 | 0 |
| 24-Feb-2026 | 149.00 | 151.00 | 148.00 | 149.00 | 951,700 | 0 |
| 23-Feb-2026 | 149.00 | 150.00 | 147.00 | 150.00 | 715,800 | 0 |
| 20-Feb-2026 | 151.00 | 151.00 | 147.00 | 149.00 | 974,500 | 0 |
| 19-Feb-2026 | 150.00 | 151.00 | 149.00 | 151.00 | 826,200 | 0 |
| 18-Feb-2026 | 149.00 | 151.00 | 148.00 | 150.00 | 878,900 | 0 |
| 13-Feb-2026 | 146.00 | 149.00 | 145.00 | 149.00 | 921,400 | 0 |
| 12-Feb-2026 | 146.00 | 147.00 | 144.00 | 146.00 | 559,400 | 0 |
| 11-Feb-2026 | 145.00 | 148.00 | 143.00 | 147.00 | 1,024,000 | 0 |
| 10-Feb-2026 | 144.00 | 146.00 | 143.00 | 145.00 | 1,032,000 | 0 |
| 09-Feb-2026 | 144.00 | 147.00 | 141.00 | 144.00 | 1,208,100 | 0 |
| 06-Feb-2026 | 144.00 | 144.00 | 138.00 | 141.00 | 2,321,200 | 0 |
| 05-Feb-2026 | 150.00 | 152.00 | 144.00 | 146.00 | 2,047,400 | 0 |
| 04-Feb-2026 | 144.00 | 152.00 | 142.00 | 150.00 | 5,899,000 | 0 |
| 03-Feb-2026 | 140.00 | 145.00 | 138.00 | 143.00 | 1,193,100 | 0 |
| 02-Feb-2026 | 143.00 | 145.00 | 138.00 | 138.00 | 2,025,800 | 0 |
| 30-Jan-2026 | 136.00 | 142.00 | 135.00 | 142.00 | 1,608,300 | 0 |
| 29-Jan-2026 | 139.00 | 141.00 | 130.00 | 137.00 | 2,498,500 | 0 |
| 28-Jan-2026 | 142.00 | 143.00 | 136.00 | 138.00 | 1,217,500 | 0 |
| 27-Jan-2026 | 143.00 | 145.00 | 142.00 | 142.00 | 754,900 | 0 |
| 26-Jan-2026 | 140.00 | 145.00 | 140.00 | 142.00 | 890,200 | 0 |
| 23-Jan-2026 | 139.00 | 141.00 | 138.00 | 139.00 | 732,200 | 0 |
| 22-Jan-2026 | 139.00 | 143.00 | 139.00 | 139.00 | 1,706,800 | 0 |
| 21-Jan-2026 | 138.00 | 140.00 | 137.00 | 139.00 | 884,900 | 0 |
| 20-Jan-2026 | 137.00 | 140.00 | 137.00 | 138.00 | 1,042,600 | 0 |
| 19-Jan-2026 | 137.00 | 138.00 | 137.00 | 137.00 | 1,137,000 | 0 |
| 15-Jan-2026 | 132.00 | 137.00 | 132.00 | 137.00 | 673,600 | 0 |
| 14-Jan-2026 | 134.00 | 135.00 | 132.00 | 133.00 | 1,115,000 | 0 |
| 13-Jan-2026 | 137.00 | 138.00 | 129.00 | 133.00 | 2,313,700 | 0 |
| 12-Jan-2026 | 135.00 | 137.00 | 134.00 | 136.00 | 597,600 | 0 |
| 09-Jan-2026 | 134.00 | 137.00 | 133.00 | 135.00 | 1,569,700 | 0 |
| 08-Jan-2026 | 135.00 | 135.00 | 134.00 | 135.00 | 817,200 | 0 |
| 07-Jan-2026 | 136.00 | 136.00 | 130.00 | 135.00 | 1,467,000 | 0 |
| 06-Jan-2026 | 134.00 | 136.00 | 132.00 | 134.00 | 768,100 | 0 |
| 05-Jan-2026 | 135.00 | 137.00 | 133.00 | 134.00 | 1,410,900 | 0 |
| 02-Jan-2026 | 137.00 | 139.00 | 134.00 | 136.00 | 837,900 | 0 |
| 30-Dec-2025 | 137.00 | 137.00 | 132.00 | 137.00 | 937,100 | 0 |
| 29-Dec-2025 | 135.00 | 137.00 | 133.00 | 136.00 | 806,600 | 0 |
| 24-Dec-2025 | 134.00 | 136.00 | 134.00 | 135.00 | 902,700 | 0 |
| 23-Dec-2025 | 141.00 | 141.00 | 133.00 | 134.00 | 2,032,500 | 0 |
| 22-Dec-2025 | 140.00 | 142.00 | 137.00 | 139.00 | 760,700 | 0 |
| 19-Dec-2025 | 140.00 | 141.00 | 139.00 | 140.00 | 723,000 | 0 |
| 18-Dec-2025 | 140.00 | 142.00 | 139.00 | 140.00 | 696,700 | 0 |
| 17-Dec-2025 | 139.00 | 142.00 | 138.00 | 140.00 | 1,104,400 | 0 |
| 16-Dec-2025 | 140.00 | 141.00 | 138.00 | 139.00 | 845,800 | 0 |
| 15-Dec-2025 | 140.00 | 142.00 | 137.00 | 138.00 | 980,400 | 0 |
| 12-Dec-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 589,700 | 0 |
| 11-Dec-2025 | 140.00 | 142.00 | 138.00 | 140.00 | 782,400 | 0 |
| 10-Dec-2025 | 143.00 | 144.00 | 139.00 | 140.00 | 860,800 | 0 |