| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 134.00 | 136.00 | 128.00 | 131.00 | 1,855,600 | 0 |
| 15-May-2026 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 14-May-2026 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 13-May-2026 | 134.00 | 140.00 | 132.00 | 135.00 | 2,050,800 | 0 |
| 12-May-2026 | 140.00 | 140.00 | 131.00 | 134.00 | 2,229,400 | 0 |
| 11-May-2026 | 141.00 | 141.00 | 135.00 | 138.00 | 1,969,900 | 0 |
| 08-May-2026 | 142.00 | 145.00 | 140.00 | 140.00 | 1,921,600 | 0 |
| 07-May-2026 | 149.00 | 149.00 | 141.00 | 143.00 | 2,302,400 | 0 |
| 06-May-2026 | 142.00 | 144.00 | 139.00 | 143.00 | 2,128,400 | 0 |
| 05-May-2026 | 143.00 | 144.00 | 139.00 | 142.00 | 2,970,100 | 0 |
| 04-May-2026 | 139.00 | 144.00 | 139.00 | 140.00 | 2,146,900 | 0 |
| 30-Apr-2026 | 144.00 | 148.00 | 136.00 | 139.00 | 4,016,300 | 0 |
| 29-Apr-2026 | 143.00 | 154.00 | 140.00 | 144.00 | 11,789,300 | 0 |
| 28-Apr-2026 | 143.00 | 145.00 | 138.00 | 141.00 | 2,789,400 | 0 |
| 27-Apr-2026 | 150.00 | 150.00 | 140.00 | 143.00 | 5,347,800 | 0 |
| 24-Apr-2026 | 150.00 | 151.00 | 141.00 | 144.00 | 18,395,200 | 0 |
| 23-Apr-2026 | 188.00 | 222.00 | 158.00 | 158.00 | 375,789,200 | 0 |
| 22-Apr-2026 | 150.00 | 193.00 | 147.00 | 185.00 | 85,863,100 | 0 |
| 21-Apr-2026 | 148.00 | 150.00 | 144.00 | 149.00 | 1,388,100 | 0 |
| 20-Apr-2026 | 150.00 | 151.00 | 147.00 | 148.00 | 1,680,900 | 0 |
| 17-Apr-2026 | 150.00 | 151.00 | 147.00 | 148.00 | 1,554,400 | 0 |
| 16-Apr-2026 | 151.00 | 151.00 | 147.00 | 149.00 | 1,085,900 | 0 |
| 15-Apr-2026 | 152.00 | 152.00 | 148.00 | 149.00 | 2,259,300 | 0 |
| 14-Apr-2026 | 148.00 | 151.00 | 147.00 | 151.00 | 2,396,600 | 0 |
| 13-Apr-2026 | 150.00 | 151.00 | 145.00 | 148.00 | 4,097,600 | 0 |
| 10-Apr-2026 | 149.00 | 155.00 | 149.00 | 151.00 | 5,933,000 | 0 |
| 09-Apr-2026 | 148.00 | 158.00 | 145.00 | 152.00 | 21,914,800 | 0 |
| 08-Apr-2026 | 147.00 | 148.00 | 143.00 | 148.00 | 3,696,700 | 0 |
| 07-Apr-2026 | 145.00 | 148.00 | 142.00 | 143.00 | 3,859,700 | 0 |
| 06-Apr-2026 | 148.00 | 156.00 | 144.00 | 145.00 | 19,450,900 | 0 |
| 02-Apr-2026 | 149.00 | 154.00 | 148.00 | 148.00 | 6,360,600 | 0 |
| 01-Apr-2026 | 143.00 | 154.00 | 143.00 | 149.00 | 13,900,700 | 0 |
| 31-Mar-2026 | 136.00 | 178.00 | 133.00 | 142.00 | 182,029,000 | 0 |
| 30-Mar-2026 | 143.00 | 146.00 | 131.00 | 136.00 | 6,900,300 | 0 |
| 27-Mar-2026 | 132.00 | 166.00 | 132.00 | 143.00 | 143,395,800 | 0 |
| 26-Mar-2026 | 130.00 | 146.00 | 126.00 | 132.00 | 12,795,900 | 0 |
| 25-Mar-2026 | 122.00 | 129.00 | 121.00 | 128.00 | 975,800 | 0 |
| 17-Mar-2026 | 125.00 | 129.00 | 121.00 | 122.00 | 1,435,100 | 0 |
| 16-Mar-2026 | 130.00 | 130.00 | 123.00 | 125.00 | 1,508,600 | 0 |
| 13-Mar-2026 | 136.00 | 136.00 | 129.00 | 130.00 | 4,323,800 | 0 |
| 12-Mar-2026 | 140.00 | 143.00 | 135.00 | 135.00 | 4,567,100 | 0 |
| 11-Mar-2026 | 146.00 | 148.00 | 139.00 | 140.00 | 7,808,000 | 0 |
| 10-Mar-2026 | 145.00 | 187.00 | 137.00 | 147.00 | 232,802,700 | 0 |
| 09-Mar-2026 | 158.00 | 158.00 | 135.00 | 145.00 | 6,531,900 | 0 |
| 06-Mar-2026 | 162.00 | 163.00 | 155.00 | 158.00 | 1,759,100 | 0 |
| 05-Mar-2026 | 168.00 | 168.00 | 157.00 | 161.00 | 5,570,100 | 0 |
| 04-Mar-2026 | 160.00 | 170.00 | 155.00 | 163.00 | 16,524,400 | 0 |
| 03-Mar-2026 | 162.00 | 163.00 | 159.00 | 159.00 | 2,727,900 | 0 |
| 02-Mar-2026 | 151.00 | 165.00 | 142.00 | 160.00 | 11,537,500 | 0 |
| 27-Feb-2026 | 160.00 | 161.00 | 154.00 | 157.00 | 1,527,000 | 0 |
| 26-Feb-2026 | 160.00 | 162.00 | 156.00 | 159.00 | 1,987,000 | 0 |
| 25-Feb-2026 | 163.00 | 165.00 | 160.00 | 162.00 | 3,592,100 | 0 |
| 24-Feb-2026 | 175.00 | 175.00 | 161.00 | 164.00 | 6,545,700 | 0 |
| 23-Feb-2026 | 187.00 | 199.00 | 160.00 | 171.00 | 75,945,300 | 0 |
| 20-Feb-2026 | 159.00 | 180.00 | 153.00 | 179.00 | 31,330,900 | 0 |
| 19-Feb-2026 | 145.00 | 180.00 | 144.00 | 158.00 | 70,356,900 | 0 |
| 18-Feb-2026 | 135.00 | 172.00 | 130.00 | 144.00 | 71,456,900 | 0 |
| 13-Feb-2026 | 138.00 | 139.00 | 136.00 | 138.00 | 635,900 | 0 |
| 12-Feb-2026 | 143.00 | 144.00 | 134.00 | 138.00 | 3,109,100 | 0 |
| 11-Feb-2026 | 136.00 | 164.00 | 136.00 | 142.00 | 11,287,600 | 0 |
| 10-Feb-2026 | 136.00 | 137.00 | 135.00 | 136.00 | 614,400 | 0 |
| 09-Feb-2026 | 133.00 | 135.00 | 131.00 | 134.00 | 560,900 | 0 |
| 06-Feb-2026 | 138.00 | 138.00 | 130.00 | 133.00 | 818,900 | 0 |
| 05-Feb-2026 | 140.00 | 141.00 | 136.00 | 139.00 | 1,036,300 | 0 |
| 04-Feb-2026 | 134.00 | 144.00 | 134.00 | 140.00 | 1,705,200 | 0 |
| 03-Feb-2026 | 119.00 | 138.00 | 119.00 | 136.00 | 2,012,400 | 0 |
| 02-Feb-2026 | 146.00 | 147.00 | 125.00 | 129.00 | 4,327,100 | 0 |
| 30-Jan-2026 | 138.00 | 146.00 | 135.00 | 146.00 | 2,249,000 | 0 |
| 29-Jan-2026 | 134.00 | 143.00 | 128.00 | 142.00 | 6,662,300 | 0 |
| 28-Jan-2026 | 173.00 | 173.00 | 148.00 | 150.00 | 4,715,100 | 0 |
| 27-Jan-2026 | 174.00 | 175.00 | 172.00 | 173.00 | 1,263,000 | 0 |
| 26-Jan-2026 | 175.00 | 177.00 | 172.00 | 174.00 | 1,332,600 | 0 |
| 23-Jan-2026 | 178.00 | 178.00 | 172.00 | 175.00 | 1,123,400 | 0 |
| 22-Jan-2026 | 180.00 | 180.00 | 172.00 | 176.00 | 2,642,400 | 0 |
| 21-Jan-2026 | 184.00 | 185.00 | 177.00 | 178.00 | 2,558,600 | 0 |
| 20-Jan-2026 | 182.00 | 184.00 | 180.00 | 183.00 | 3,973,700 | 0 |
| 19-Jan-2026 | 183.00 | 183.00 | 178.00 | 181.00 | 3,334,500 | 0 |
| 15-Jan-2026 | 178.00 | 199.00 | 178.00 | 183.00 | 40,929,300 | 0 |
| 14-Jan-2026 | 177.00 | 179.00 | 176.00 | 178.00 | 1,592,400 | 0 |
| 13-Jan-2026 | 175.00 | 178.00 | 175.00 | 176.00 | 1,263,400 | 0 |
| 12-Jan-2026 | 178.00 | 180.00 | 174.00 | 175.00 | 2,138,100 | 0 |
| 09-Jan-2026 | 183.00 | 183.00 | 176.00 | 177.00 | 3,060,800 | 0 |
| 08-Jan-2026 | 185.00 | 185.00 | 180.00 | 180.00 | 2,442,600 | 0 |
| 07-Jan-2026 | 181.00 | 184.00 | 180.00 | 182.00 | 3,161,400 | 0 |
| 06-Jan-2026 | 180.00 | 182.00 | 179.00 | 181.00 | 3,347,700 | 0 |
| 05-Jan-2026 | 181.00 | 185.00 | 179.00 | 180.00 | 4,183,300 | 0 |
| 02-Jan-2026 | 178.00 | 184.00 | 178.00 | 181.00 | 1,342,000 | 0 |
| 30-Dec-2025 | 181.00 | 183.00 | 178.00 | 178.00 | 2,389,500 | 0 |
| 29-Dec-2025 | 171.00 | 194.00 | 171.00 | 177.00 | 4,943,500 | 0 |
| 24-Dec-2025 | 174.00 | 176.00 | 170.00 | 171.00 | 1,612,200 | 0 |
| 23-Dec-2025 | 176.00 | 177.00 | 171.00 | 174.00 | 786,400 | 0 |
| 22-Dec-2025 | 180.00 | 180.00 | 175.00 | 176.00 | 1,857,400 | 0 |
| 19-Dec-2025 | 181.00 | 183.00 | 179.00 | 180.00 | 589,800 | 0 |
| 18-Dec-2025 | 180.00 | 182.00 | 179.00 | 181.00 | 719,600 | 0 |
| 17-Dec-2025 | 180.00 | 183.00 | 174.00 | 180.00 | 3,079,700 | 0 |
| 16-Dec-2025 | 171.00 | 206.00 | 171.00 | 179.00 | 17,607,800 | 0 |
| 15-Dec-2025 | 179.00 | 180.00 | 170.00 | 171.00 | 3,634,700 | 0 |
| 12-Dec-2025 | 185.00 | 185.00 | 176.00 | 178.00 | 2,595,100 | 0 |
| 11-Dec-2025 | 191.00 | 191.00 | 185.00 | 186.00 | 2,177,900 | 0 |
| 10-Dec-2025 | 195.00 | 196.00 | 190.00 | 191.00 | 3,823,000 | 0 |