| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 143.00 | 145.00 | 137.00 | 139.00 | 8,464,500 | 0 |
| 15-May-2026 | 143.00 | 143.00 | 143.00 | 143.00 | 0 | 0 |
| 14-May-2026 | 143.00 | 143.00 | 143.00 | 143.00 | 0 | 0 |
| 13-May-2026 | 139.00 | 148.00 | 138.00 | 143.00 | 11,158,600 | 0 |
| 12-May-2026 | 142.00 | 142.00 | 136.00 | 137.00 | 9,475,200 | 0 |
| 11-May-2026 | 139.00 | 141.00 | 136.00 | 139.00 | 6,166,800 | 0 |
| 08-May-2026 | 141.00 | 141.00 | 138.00 | 139.00 | 6,573,900 | 0 |
| 07-May-2026 | 141.00 | 144.00 | 140.00 | 140.00 | 8,336,900 | 0 |
| 06-May-2026 | 138.00 | 141.00 | 138.00 | 139.00 | 6,611,700 | 0 |
| 05-May-2026 | 140.00 | 142.00 | 138.00 | 138.00 | 6,481,600 | 0 |
| 04-May-2026 | 136.00 | 143.00 | 135.00 | 138.00 | 7,041,700 | 0 |
| 30-Apr-2026 | 143.00 | 143.00 | 134.00 | 136.00 | 8,211,300 | 0 |
| 29-Apr-2026 | 139.00 | 142.00 | 139.00 | 141.00 | 7,439,200 | 0 |
| 28-Apr-2026 | 142.00 | 144.00 | 138.00 | 140.00 | 6,760,200 | 0 |
| 27-Apr-2026 | 140.00 | 146.00 | 137.00 | 141.00 | 7,716,600 | 0 |
| 24-Apr-2026 | 147.00 | 147.00 | 137.00 | 137.00 | 9,840,500 | 0 |
| 23-Apr-2026 | 142.00 | 146.00 | 141.00 | 144.00 | 6,992,500 | 0 |
| 22-Apr-2026 | 143.00 | 149.00 | 138.00 | 142.00 | 13,171,100 | 0 |
| 21-Apr-2026 | 139.00 | 149.00 | 138.00 | 138.00 | 14,110,000 | 0 |
| 20-Apr-2026 | 138.00 | 141.00 | 136.00 | 138.00 | 7,074,600 | 0 |
| 17-Apr-2026 | 139.00 | 144.00 | 137.00 | 137.00 | 8,767,900 | 0 |
| 16-Apr-2026 | 138.00 | 141.00 | 137.00 | 137.00 | 6,637,100 | 0 |
| 15-Apr-2026 | 138.00 | 141.00 | 135.00 | 138.00 | 9,756,500 | 0 |
| 14-Apr-2026 | 138.00 | 140.00 | 136.00 | 138.00 | 7,659,300 | 0 |
| 13-Apr-2026 | 135.00 | 139.00 | 130.00 | 137.00 | 7,077,500 | 0 |
| 10-Apr-2026 | 139.00 | 144.00 | 135.00 | 135.00 | 9,741,600 | 0 |
| 09-Apr-2026 | 138.00 | 143.00 | 136.00 | 139.00 | 8,548,900 | 0 |
| 08-Apr-2026 | 135.00 | 144.00 | 132.00 | 138.00 | 13,120,300 | 0 |
| 07-Apr-2026 | 134.00 | 137.00 | 131.00 | 135.00 | 14,418,800 | 0 |
| 06-Apr-2026 | 130.00 | 139.00 | 126.00 | 133.00 | 14,198,300 | 0 |
| 02-Apr-2026 | 113.00 | 136.00 | 112.00 | 130.00 | 28,034,400 | 0 |
| 01-Apr-2026 | 104.00 | 115.00 | 104.00 | 114.00 | 2,372,700 | 0 |
| 31-Mar-2026 | 102.00 | 106.00 | 99.00 | 104.00 | 2,025,600 | 0 |
| 30-Mar-2026 | 101.00 | 102.00 | 98.00 | 101.00 | 258,600 | 0 |
| 27-Mar-2026 | 102.00 | 104.00 | 99.00 | 102.00 | 132,200 | 0 |
| 26-Mar-2026 | 103.00 | 103.00 | 97.00 | 103.00 | 580,600 | 0 |
| 25-Mar-2026 | 91.00 | 101.00 | 88.00 | 100.00 | 2,140,700 | 0 |
| 17-Mar-2026 | 88.00 | 97.00 | 85.00 | 91.00 | 356,200 | 0 |
| 16-Mar-2026 | 87.00 | 89.00 | 84.00 | 88.00 | 585,600 | 0 |
| 13-Mar-2026 | 87.00 | 93.00 | 86.00 | 87.00 | 1,070,900 | 0 |
| 12-Mar-2026 | 89.00 | 94.00 | 87.00 | 89.00 | 808,900 | 0 |
| 11-Mar-2026 | 91.00 | 97.00 | 87.00 | 89.00 | 841,100 | 0 |
| 10-Mar-2026 | 90.00 | 97.00 | 83.00 | 91.00 | 2,157,200 | 0 |
| 09-Mar-2026 | 94.00 | 94.00 | 85.00 | 87.00 | 1,112,900 | 0 |
| 06-Mar-2026 | 98.00 | 98.00 | 92.00 | 94.00 | 614,900 | 0 |
| 05-Mar-2026 | 94.00 | 98.00 | 90.00 | 94.00 | 1,059,200 | 0 |
| 04-Mar-2026 | 99.00 | 99.00 | 92.00 | 93.00 | 2,903,500 | 0 |
| 03-Mar-2026 | 100.00 | 100.00 | 91.00 | 99.00 | 1,286,100 | 0 |
| 02-Mar-2026 | 107.00 | 107.00 | 93.00 | 99.00 | 3,045,300 | 0 |
| 27-Feb-2026 | 110.00 | 111.00 | 109.00 | 109.00 | 310,000 | 0 |
| 26-Feb-2026 | 115.00 | 115.00 | 111.00 | 111.00 | 786,200 | 0 |
| 25-Feb-2026 | 114.00 | 115.00 | 112.00 | 115.00 | 249,000 | 0 |
| 24-Feb-2026 | 116.00 | 116.00 | 112.00 | 114.00 | 491,300 | 0 |
| 23-Feb-2026 | 114.00 | 118.00 | 114.00 | 114.00 | 393,200 | 0 |
| 20-Feb-2026 | 117.00 | 118.00 | 114.00 | 114.00 | 414,900 | 0 |
| 19-Feb-2026 | 110.00 | 118.00 | 110.00 | 118.00 | 3,195,300 | 0 |
| 18-Feb-2026 | 110.00 | 113.00 | 108.00 | 110.00 | 272,000 | 0 |
| 13-Feb-2026 | 111.00 | 113.00 | 108.00 | 110.00 | 356,400 | 0 |
| 12-Feb-2026 | 112.00 | 113.00 | 109.00 | 110.00 | 673,000 | 0 |
| 11-Feb-2026 | 102.00 | 115.00 | 101.00 | 112.00 | 3,799,100 | 0 |
| 10-Feb-2026 | 105.00 | 107.00 | 100.00 | 103.00 | 558,800 | 0 |
| 09-Feb-2026 | 100.00 | 108.00 | 99.00 | 100.00 | 2,078,900 | 0 |
| 06-Feb-2026 | 105.00 | 105.00 | 98.00 | 102.00 | 885,300 | 0 |
| 05-Feb-2026 | 103.00 | 107.00 | 100.00 | 103.00 | 605,400 | 0 |
| 04-Feb-2026 | 103.00 | 106.00 | 98.00 | 101.00 | 664,400 | 0 |
| 03-Feb-2026 | 97.00 | 112.00 | 96.00 | 103.00 | 1,181,200 | 0 |
| 02-Feb-2026 | 111.00 | 111.00 | 94.00 | 95.00 | 1,200,700 | 0 |
| 30-Jan-2026 | 102.00 | 111.00 | 102.00 | 110.00 | 1,136,000 | 0 |
| 29-Jan-2026 | 105.00 | 105.00 | 90.00 | 103.00 | 2,520,400 | 0 |
| 28-Jan-2026 | 118.00 | 118.00 | 102.00 | 105.00 | 5,329,200 | 0 |
| 27-Jan-2026 | 122.00 | 125.00 | 119.00 | 119.00 | 1,748,300 | 0 |
| 26-Jan-2026 | 124.00 | 128.00 | 121.00 | 122.00 | 2,156,700 | 0 |
| 23-Jan-2026 | 129.00 | 130.00 | 121.00 | 124.00 | 3,573,600 | 0 |
| 22-Jan-2026 | 127.00 | 133.00 | 125.00 | 129.00 | 2,464,000 | 0 |
| 21-Jan-2026 | 133.00 | 133.00 | 125.00 | 126.00 | 7,176,400 | 0 |
| 20-Jan-2026 | 126.00 | 146.00 | 124.00 | 131.00 | 54,136,200 | 0 |
| 19-Jan-2026 | 127.00 | 130.00 | 124.00 | 125.00 | 2,392,800 | 0 |
| 15-Jan-2026 | 123.00 | 131.00 | 121.00 | 126.00 | 11,242,400 | 0 |
| 14-Jan-2026 | 124.00 | 124.00 | 122.00 | 122.00 | 869,100 | 0 |
| 13-Jan-2026 | 125.00 | 125.00 | 121.00 | 124.00 | 659,200 | 0 |
| 12-Jan-2026 | 125.00 | 125.00 | 122.00 | 123.00 | 1,368,300 | 0 |
| 09-Jan-2026 | 123.00 | 124.00 | 122.00 | 124.00 | 1,124,200 | 0 |
| 08-Jan-2026 | 124.00 | 124.00 | 122.00 | 123.00 | 812,200 | 0 |
| 07-Jan-2026 | 125.00 | 125.00 | 122.00 | 124.00 | 640,500 | 0 |
| 06-Jan-2026 | 125.00 | 126.00 | 122.00 | 124.00 | 1,029,500 | 0 |
| 05-Jan-2026 | 123.00 | 126.00 | 122.00 | 125.00 | 4,042,500 | 0 |
| 02-Jan-2026 | 124.00 | 128.00 | 123.00 | 124.00 | 2,138,600 | 0 |
| 30-Dec-2025 | 122.00 | 125.00 | 121.00 | 123.00 | 604,600 | 0 |
| 29-Dec-2025 | 122.00 | 124.00 | 121.00 | 123.00 | 525,700 | 0 |
| 24-Dec-2025 | 123.00 | 126.00 | 121.00 | 123.00 | 1,262,000 | 0 |
| 23-Dec-2025 | 123.00 | 129.00 | 123.00 | 124.00 | 401,000 | 0 |
| 22-Dec-2025 | 128.00 | 128.00 | 123.00 | 124.00 | 2,420,100 | 0 |
| 19-Dec-2025 | 130.00 | 132.00 | 127.00 | 127.00 | 1,969,700 | 0 |
| 18-Dec-2025 | 132.00 | 135.00 | 129.00 | 130.00 | 1,154,000 | 0 |
| 17-Dec-2025 | 130.00 | 137.00 | 128.00 | 132.00 | 2,374,600 | 0 |
| 16-Dec-2025 | 134.00 | 141.00 | 130.00 | 130.00 | 9,168,200 | 0 |
| 15-Dec-2025 | 124.00 | 140.00 | 124.00 | 132.00 | 11,404,700 | 0 |
| 12-Dec-2025 | 125.00 | 127.00 | 123.00 | 123.00 | 1,329,400 | 0 |
| 11-Dec-2025 | 130.00 | 130.00 | 123.00 | 126.00 | 2,952,200 | 0 |
| 10-Dec-2025 | 131.00 | 131.00 | 127.00 | 129.00 | 1,711,700 | 0 |