| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 143.00 | 145.00 | 133.00 | 141.00 | 795,800 | 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 | 145.00 | 153.00 | 138.00 | 143.00 | 1,401,600 | 0 |
| 12-May-2026 | 145.00 | 146.00 | 144.00 | 145.00 | 130,500 | 0 |
| 11-May-2026 | 148.00 | 149.00 | 140.00 | 145.00 | 814,900 | 0 |
| 08-May-2026 | 152.00 | 155.00 | 141.00 | 145.00 | 1,387,500 | 0 |
| 07-May-2026 | 153.00 | 155.00 | 150.00 | 154.00 | 390,000 | 0 |
| 06-May-2026 | 156.00 | 156.00 | 150.00 | 153.00 | 962,000 | 0 |
| 05-May-2026 | 158.00 | 165.00 | 152.00 | 156.00 | 662,100 | 0 |
| 04-May-2026 | 165.00 | 166.00 | 151.00 | 158.00 | 1,998,600 | 0 |
| 30-Apr-2026 | 156.00 | 166.00 | 154.00 | 164.00 | 1,666,900 | 0 |
| 29-Apr-2026 | 158.00 | 158.00 | 155.00 | 155.00 | 90,900 | 0 |
| 28-Apr-2026 | 151.00 | 157.00 | 151.00 | 156.00 | 211,100 | 0 |
| 27-Apr-2026 | 159.00 | 159.00 | 150.00 | 155.00 | 1,064,800 | 0 |
| 24-Apr-2026 | 162.00 | 163.00 | 156.00 | 159.00 | 330,400 | 0 |
| 23-Apr-2026 | 167.00 | 169.00 | 161.00 | 162.00 | 311,600 | 0 |
| 22-Apr-2026 | 160.00 | 169.00 | 158.00 | 165.00 | 1,292,300 | 0 |
| 21-Apr-2026 | 164.00 | 164.00 | 157.00 | 160.00 | 252,000 | 0 |
| 20-Apr-2026 | 164.00 | 164.00 | 160.00 | 160.00 | 154,100 | 0 |
| 17-Apr-2026 | 164.00 | 164.00 | 161.00 | 161.00 | 138,300 | 0 |
| 16-Apr-2026 | 159.00 | 163.00 | 158.00 | 161.00 | 293,700 | 0 |
| 15-Apr-2026 | 159.00 | 164.00 | 158.00 | 161.00 | 393,300 | 0 |
| 14-Apr-2026 | 153.00 | 174.00 | 151.00 | 157.00 | 3,205,600 | 0 |
| 13-Apr-2026 | 150.00 | 153.00 | 149.00 | 153.00 | 174,900 | 0 |
| 10-Apr-2026 | 146.00 | 152.00 | 146.00 | 150.00 | 539,500 | 0 |
| 09-Apr-2026 | 142.00 | 154.00 | 142.00 | 146.00 | 363,700 | 0 |
| 08-Apr-2026 | 146.00 | 148.00 | 140.00 | 142.00 | 486,200 | 0 |
| 07-Apr-2026 | 143.00 | 145.00 | 140.00 | 141.00 | 331,000 | 0 |
| 06-Apr-2026 | 157.00 | 157.00 | 138.00 | 143.00 | 1,140,600 | 0 |
| 02-Apr-2026 | 156.00 | 157.00 | 145.00 | 154.00 | 183,500 | 0 |
| 01-Apr-2026 | 160.00 | 160.00 | 155.00 | 156.00 | 157,000 | 0 |
| 31-Mar-2026 | 151.00 | 161.00 | 148.00 | 160.00 | 1,162,400 | 0 |
| 30-Mar-2026 | 153.00 | 154.00 | 148.00 | 151.00 | 280,200 | 0 |
| 27-Mar-2026 | 153.00 | 154.00 | 146.00 | 153.00 | 136,900 | 0 |
| 26-Mar-2026 | 147.00 | 156.00 | 147.00 | 153.00 | 461,800 | 0 |
| 25-Mar-2026 | 144.00 | 151.00 | 144.00 | 147.00 | 112,600 | 0 |
| 17-Mar-2026 | 149.00 | 156.00 | 141.00 | 144.00 | 200,700 | 0 |
| 16-Mar-2026 | 150.00 | 154.00 | 141.00 | 151.00 | 424,200 | 0 |
| 13-Mar-2026 | 153.00 | 159.00 | 150.00 | 152.00 | 209,400 | 0 |
| 12-Mar-2026 | 153.00 | 158.00 | 147.00 | 153.00 | 1,660,800 | 0 |
| 11-Mar-2026 | 156.00 | 160.00 | 147.00 | 154.00 | 352,800 | 0 |
| 10-Mar-2026 | 155.00 | 158.00 | 150.00 | 153.00 | 704,400 | 0 |
| 09-Mar-2026 | 153.00 | 153.00 | 141.00 | 152.00 | 801,000 | 0 |
| 06-Mar-2026 | 158.00 | 159.00 | 154.00 | 156.00 | 394,900 | 0 |
| 05-Mar-2026 | 170.00 | 170.00 | 156.00 | 159.00 | 321,800 | 0 |
| 04-Mar-2026 | 160.00 | 163.00 | 145.00 | 160.00 | 1,459,400 | 0 |
| 03-Mar-2026 | 158.00 | 166.00 | 153.00 | 158.00 | 1,058,000 | 0 |
| 02-Mar-2026 | 176.00 | 176.00 | 151.00 | 158.00 | 2,554,500 | 0 |
| 27-Feb-2026 | 167.00 | 177.00 | 164.00 | 177.00 | 3,519,600 | 0 |
| 26-Feb-2026 | 168.00 | 168.00 | 166.00 | 167.00 | 568,200 | 0 |
| 25-Feb-2026 | 167.00 | 168.00 | 166.00 | 167.00 | 404,700 | 0 |
| 24-Feb-2026 | 170.00 | 170.00 | 166.00 | 167.00 | 503,100 | 0 |
| 23-Feb-2026 | 168.00 | 171.00 | 167.00 | 169.00 | 590,700 | 0 |
| 20-Feb-2026 | 169.00 | 170.00 | 166.00 | 168.00 | 840,700 | 0 |
| 19-Feb-2026 | 175.00 | 175.00 | 166.00 | 169.00 | 4,382,000 | 0 |
| 18-Feb-2026 | 174.00 | 177.00 | 169.00 | 170.00 | 2,504,000 | 0 |
| 13-Feb-2026 | 178.00 | 185.00 | 170.00 | 174.00 | 946,700 | 0 |
| 12-Feb-2026 | 179.00 | 179.00 | 173.00 | 177.00 | 735,300 | 0 |
| 11-Feb-2026 | 169.00 | 184.00 | 168.00 | 176.00 | 1,890,500 | 0 |
| 10-Feb-2026 | 170.00 | 175.00 | 167.00 | 169.00 | 737,400 | 0 |
| 09-Feb-2026 | 172.00 | 174.00 | 163.00 | 168.00 | 2,188,200 | 0 |
| 06-Feb-2026 | 175.00 | 197.00 | 172.00 | 172.00 | 5,558,400 | 0 |
| 05-Feb-2026 | 179.00 | 185.00 | 173.00 | 176.00 | 578,500 | 0 |
| 04-Feb-2026 | 174.00 | 190.00 | 174.00 | 178.00 | 1,129,300 | 0 |
| 03-Feb-2026 | 171.00 | 182.00 | 166.00 | 174.00 | 946,900 | 0 |
| 02-Feb-2026 | 206.00 | 208.00 | 164.00 | 171.00 | 2,563,000 | 0 |
| 30-Jan-2026 | 176.00 | 196.00 | 176.00 | 187.00 | 6,426,500 | 0 |
| 29-Jan-2026 | 170.00 | 187.00 | 148.00 | 170.00 | 3,930,700 | 0 |
| 28-Jan-2026 | 188.00 | 189.00 | 170.00 | 173.00 | 3,102,900 | 0 |
| 27-Jan-2026 | 189.00 | 189.00 | 184.00 | 187.00 | 1,106,500 | 0 |
| 26-Jan-2026 | 189.00 | 192.00 | 185.00 | 189.00 | 2,109,300 | 0 |
| 23-Jan-2026 | 195.00 | 195.00 | 184.00 | 188.00 | 5,067,700 | 0 |
| 22-Jan-2026 | 204.00 | 212.00 | 190.00 | 196.00 | 12,662,200 | 0 |
| 21-Jan-2026 | 252.00 | 278.00 | 200.00 | 204.00 | 80,666,700 | 0 |
| 20-Jan-2026 | 171.00 | 230.00 | 171.00 | 230.00 | 85,124,800 | 0 |
| 19-Jan-2026 | 185.00 | 186.00 | 167.00 | 171.00 | 17,779,000 | 0 |
| 15-Jan-2026 | 188.00 | 188.00 | 183.00 | 184.00 | 2,722,200 | 0 |
| 14-Jan-2026 | 188.00 | 196.00 | 187.00 | 188.00 | 1,353,600 | 0 |
| 13-Jan-2026 | 189.00 | 189.00 | 187.00 | 188.00 | 706,000 | 0 |
| 12-Jan-2026 | 192.00 | 194.00 | 186.00 | 189.00 | 2,207,800 | 0 |
| 09-Jan-2026 | 196.00 | 199.00 | 189.00 | 192.00 | 3,207,000 | 0 |
| 08-Jan-2026 | 199.00 | 199.00 | 192.00 | 196.00 | 3,901,800 | 0 |
| 07-Jan-2026 | 200.00 | 200.00 | 195.00 | 197.00 | 4,896,900 | 0 |
| 06-Jan-2026 | 200.00 | 202.00 | 198.00 | 199.00 | 1,764,000 | 0 |
| 05-Jan-2026 | 202.00 | 202.00 | 198.00 | 200.00 | 2,382,000 | 0 |
| 02-Jan-2026 | 214.00 | 216.00 | 198.00 | 200.00 | 10,185,200 | 0 |
| 30-Dec-2025 | 202.00 | 216.00 | 198.00 | 216.00 | 1,062,600 | 0 |
| 29-Dec-2025 | 197.00 | 206.00 | 197.00 | 202.00 | 1,643,500 | 0 |
| 24-Dec-2025 | 197.00 | 200.00 | 196.00 | 197.00 | 414,200 | 0 |
| 23-Dec-2025 | 202.00 | 204.00 | 197.00 | 197.00 | 1,735,000 | 0 |
| 22-Dec-2025 | 208.00 | 208.00 | 199.00 | 204.00 | 1,236,700 | 0 |
| 19-Dec-2025 | 214.00 | 214.00 | 199.00 | 208.00 | 1,490,400 | 0 |
| 18-Dec-2025 | 218.00 | 220.00 | 214.00 | 214.00 | 467,900 | 0 |
| 17-Dec-2025 | 218.00 | 218.00 | 214.00 | 218.00 | 648,900 | 0 |
| 16-Dec-2025 | 218.00 | 220.00 | 216.00 | 218.00 | 549,900 | 0 |
| 15-Dec-2025 | 220.00 | 220.00 | 214.00 | 218.00 | 736,900 | 0 |
| 12-Dec-2025 | 218.00 | 218.00 | 216.00 | 218.00 | 164,100 | 0 |
| 11-Dec-2025 | 220.00 | 222.00 | 216.00 | 218.00 | 1,760,700 | 0 |
| 10-Dec-2025 | 220.00 | 222.00 | 216.00 | 220.00 | 1,312,000 | 0 |