| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 149.00 | 151.00 | 140.00 | 146.00 | 1,259,900 | 0 |
| 15-May-2026 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 14-May-2026 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 13-May-2026 | 148.00 | 152.00 | 148.00 | 149.00 | 389,200 | 0 |
| 12-May-2026 | 151.00 | 152.00 | 147.00 | 149.00 | 285,000 | 0 |
| 11-May-2026 | 151.00 | 154.00 | 147.00 | 151.00 | 626,700 | 0 |
| 08-May-2026 | 154.00 | 155.00 | 150.00 | 150.00 | 766,800 | 0 |
| 07-May-2026 | 152.00 | 155.00 | 150.00 | 154.00 | 1,371,500 | 0 |
| 06-May-2026 | 152.00 | 154.00 | 150.00 | 152.00 | 1,004,600 | 0 |
| 05-May-2026 | 153.00 | 153.00 | 149.00 | 152.00 | 1,441,900 | 0 |
| 04-May-2026 | 156.00 | 158.00 | 151.00 | 152.00 | 1,167,800 | 0 |
| 30-Apr-2026 | 165.00 | 172.00 | 152.00 | 153.00 | 11,568,400 | 0 |
| 29-Apr-2026 | 150.00 | 151.00 | 148.00 | 149.00 | 247,400 | 0 |
| 28-Apr-2026 | 149.00 | 154.00 | 148.00 | 148.00 | 681,600 | 0 |
| 27-Apr-2026 | 154.00 | 154.00 | 145.00 | 150.00 | 558,200 | 0 |
| 24-Apr-2026 | 159.00 | 159.00 | 146.00 | 150.00 | 2,116,700 | 0 |
| 23-Apr-2026 | 158.00 | 164.00 | 154.00 | 158.00 | 2,347,000 | 0 |
| 22-Apr-2026 | 164.00 | 165.00 | 154.00 | 158.00 | 1,004,200 | 0 |
| 21-Apr-2026 | 157.00 | 165.00 | 154.00 | 159.00 | 874,700 | 0 |
| 20-Apr-2026 | 159.00 | 160.00 | 153.00 | 156.00 | 1,582,700 | 0 |
| 17-Apr-2026 | 165.00 | 165.00 | 158.00 | 159.00 | 1,129,200 | 0 |
| 16-Apr-2026 | 165.00 | 168.00 | 160.00 | 160.00 | 1,128,800 | 0 |
| 15-Apr-2026 | 167.00 | 168.00 | 161.00 | 165.00 | 1,376,700 | 0 |
| 14-Apr-2026 | 166.00 | 170.00 | 160.00 | 165.00 | 1,959,600 | 0 |
| 13-Apr-2026 | 160.00 | 172.00 | 155.00 | 163.00 | 3,882,900 | 0 |
| 10-Apr-2026 | 150.00 | 164.00 | 148.00 | 160.00 | 1,813,200 | 0 |
| 09-Apr-2026 | 151.00 | 153.00 | 147.00 | 150.00 | 535,200 | 0 |
| 08-Apr-2026 | 154.00 | 154.00 | 150.00 | 151.00 | 124,100 | 0 |
| 07-Apr-2026 | 151.00 | 155.00 | 141.00 | 150.00 | 1,381,500 | 0 |
| 06-Apr-2026 | 148.00 | 154.00 | 148.00 | 152.00 | 192,100 | 0 |
| 02-Apr-2026 | 152.00 | 154.00 | 147.00 | 148.00 | 181,900 | 0 |
| 01-Apr-2026 | 152.00 | 155.00 | 151.00 | 151.00 | 428,700 | 0 |
| 31-Mar-2026 | 156.00 | 161.00 | 149.00 | 152.00 | 443,500 | 0 |
| 30-Mar-2026 | 152.00 | 158.00 | 151.00 | 151.00 | 1,262,500 | 0 |
| 27-Mar-2026 | 151.00 | 154.00 | 149.00 | 150.00 | 460,900 | 0 |
| 26-Mar-2026 | 157.00 | 159.00 | 150.00 | 155.00 | 472,200 | 0 |
| 25-Mar-2026 | 161.00 | 163.00 | 153.00 | 156.00 | 488,700 | 0 |
| 17-Mar-2026 | 149.00 | 161.00 | 144.00 | 160.00 | 1,068,000 | 0 |
| 16-Mar-2026 | 145.00 | 154.00 | 140.00 | 150.00 | 825,900 | 0 |
| 13-Mar-2026 | 150.00 | 152.00 | 140.00 | 141.00 | 432,700 | 0 |
| 12-Mar-2026 | 151.00 | 151.00 | 146.00 | 150.00 | 438,700 | 0 |
| 11-Mar-2026 | 150.00 | 150.00 | 145.00 | 150.00 | 199,600 | 0 |
| 10-Mar-2026 | 149.00 | 155.00 | 140.00 | 148.00 | 620,500 | 0 |
| 09-Mar-2026 | 147.00 | 152.00 | 139.00 | 149.00 | 674,500 | 0 |
| 06-Mar-2026 | 152.00 | 152.00 | 148.00 | 148.00 | 859,900 | 0 |
| 05-Mar-2026 | 152.00 | 156.00 | 152.00 | 152.00 | 861,000 | 0 |
| 04-Mar-2026 | 157.00 | 157.00 | 142.00 | 154.00 | 2,749,400 | 0 |
| 03-Mar-2026 | 156.00 | 164.00 | 151.00 | 156.00 | 1,856,200 | 0 |
| 02-Mar-2026 | 161.00 | 161.00 | 151.00 | 156.00 | 2,134,500 | 0 |
| 27-Feb-2026 | 160.00 | 186.00 | 155.00 | 163.00 | 18,313,800 | 0 |
| 26-Feb-2026 | 173.00 | 173.00 | 158.00 | 160.00 | 1,358,100 | 0 |
| 25-Feb-2026 | 171.00 | 175.00 | 163.00 | 173.00 | 1,227,900 | 0 |
| 24-Feb-2026 | 175.00 | 175.00 | 169.00 | 169.00 | 1,438,900 | 0 |
| 23-Feb-2026 | 175.00 | 177.00 | 172.00 | 175.00 | 1,342,400 | 0 |
| 20-Feb-2026 | 179.00 | 180.00 | 170.00 | 173.00 | 2,450,100 | 0 |
| 19-Feb-2026 | 179.00 | 180.00 | 171.00 | 177.00 | 7,313,700 | 0 |
| 18-Feb-2026 | 170.00 | 177.00 | 168.00 | 176.00 | 2,399,700 | 0 |
| 13-Feb-2026 | 175.00 | 176.00 | 166.00 | 170.00 | 1,960,300 | 0 |
| 12-Feb-2026 | 170.00 | 175.00 | 162.00 | 171.00 | 3,733,000 | 0 |
| 11-Feb-2026 | 156.00 | 169.00 | 155.00 | 169.00 | 3,386,500 | 0 |
| 10-Feb-2026 | 157.00 | 162.00 | 150.00 | 157.00 | 1,361,600 | 0 |
| 09-Feb-2026 | 150.00 | 158.00 | 150.00 | 154.00 | 1,372,200 | 0 |
| 06-Feb-2026 | 157.00 | 157.00 | 147.00 | 153.00 | 1,403,800 | 0 |
| 05-Feb-2026 | 164.00 | 164.00 | 156.00 | 157.00 | 880,000 | 0 |
| 04-Feb-2026 | 157.00 | 169.00 | 154.00 | 162.00 | 3,154,900 | 0 |
| 03-Feb-2026 | 144.00 | 159.00 | 138.00 | 156.00 | 4,532,000 | 0 |
| 02-Feb-2026 | 168.00 | 169.00 | 143.00 | 145.00 | 11,780,500 | 0 |
| 30-Jan-2026 | 169.00 | 173.00 | 160.00 | 168.00 | 2,002,900 | 0 |
| 29-Jan-2026 | 168.00 | 173.00 | 142.00 | 169.00 | 8,507,100 | 0 |
| 28-Jan-2026 | 180.00 | 183.00 | 160.00 | 167.00 | 7,601,600 | 0 |
| 27-Jan-2026 | 190.00 | 194.00 | 180.00 | 188.00 | 8,099,100 | 0 |
| 26-Jan-2026 | 208.00 | 208.00 | 192.00 | 192.00 | 4,025,200 | 0 |
| 23-Jan-2026 | 220.00 | 220.00 | 191.00 | 208.00 | 8,745,900 | 0 |
| 22-Jan-2026 | 220.00 | 224.00 | 212.00 | 218.00 | 4,834,900 | 0 |
| 21-Jan-2026 | 218.00 | 220.00 | 208.00 | 220.00 | 4,983,600 | 0 |
| 20-Jan-2026 | 226.00 | 226.00 | 216.00 | 222.00 | 5,703,000 | 0 |
| 19-Jan-2026 | 238.00 | 270.00 | 218.00 | 226.00 | 38,528,500 | 0 |
| 15-Jan-2026 | 232.00 | 234.00 | 218.00 | 218.00 | 6,842,000 | 0 |
| 14-Jan-2026 | 242.00 | 242.00 | 228.00 | 230.00 | 22,211,900 | 0 |
| 13-Jan-2026 | 242.00 | 250.00 | 230.00 | 242.00 | 4,388,700 | 0 |
| 12-Jan-2026 | 260.00 | 260.00 | 228.00 | 244.00 | 11,459,100 | 0 |
| 09-Jan-2026 | 256.00 | 262.00 | 250.00 | 252.00 | 14,050,900 | 0 |
| 08-Jan-2026 | 260.00 | 260.00 | 224.00 | 254.00 | 9,739,300 | 0 |
| 07-Jan-2026 | 276.00 | 276.00 | 252.00 | 260.00 | 12,457,800 | 0 |
| 06-Jan-2026 | 246.00 | 266.00 | 240.00 | 260.00 | 29,198,000 | 0 |
| 05-Jan-2026 | 238.00 | 246.00 | 232.00 | 244.00 | 10,345,400 | 0 |
| 02-Jan-2026 | 232.00 | 250.00 | 232.00 | 238.00 | 20,345,100 | 0 |
| 30-Dec-2025 | 238.00 | 242.00 | 230.00 | 232.00 | 2,708,800 | 0 |
| 29-Dec-2025 | 220.00 | 250.00 | 220.00 | 238.00 | 11,686,700 | 0 |
| 24-Dec-2025 | 206.00 | 228.00 | 202.00 | 214.00 | 8,676,400 | 0 |
| 23-Dec-2025 | 216.00 | 220.00 | 202.00 | 206.00 | 6,243,100 | 0 |
| 22-Dec-2025 | 240.00 | 244.00 | 214.00 | 216.00 | 10,164,900 | 0 |
| 19-Dec-2025 | 254.00 | 260.00 | 234.00 | 238.00 | 7,712,500 | 0 |
| 18-Dec-2025 | 268.00 | 276.00 | 244.00 | 252.00 | 46,842,500 | 0 |
| 17-Dec-2025 | 250.00 | 258.00 | 242.00 | 250.00 | 7,193,500 | 0 |
| 16-Dec-2025 | 248.00 | 274.00 | 242.00 | 246.00 | 38,317,000 | 0 |
| 15-Dec-2025 | 264.00 | 272.00 | 238.00 | 246.00 | 17,731,900 | 0 |
| 12-Dec-2025 | 268.00 | 278.00 | 252.00 | 254.00 | 49,170,000 | 0 |
| 11-Dec-2025 | 264.00 | 270.00 | 228.00 | 262.00 | 55,730,700 | 0 |
| 10-Dec-2025 | 266.00 | 276.00 | 250.00 | 262.00 | 28,231,400 | 0 |