| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 118.00 | 118.00 | 110.00 | 111.00 | 1,099,100 | 0 |
| 15-May-2026 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 14-May-2026 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 13-May-2026 | 115.00 | 121.00 | 115.00 | 117.00 | 156,800 | 0 |
| 12-May-2026 | 123.00 | 125.00 | 106.00 | 121.00 | 730,000 | 0 |
| 11-May-2026 | 120.00 | 124.00 | 119.00 | 123.00 | 637,800 | 0 |
| 08-May-2026 | 129.00 | 129.00 | 125.00 | 125.00 | 144,800 | 0 |
| 07-May-2026 | 127.00 | 131.00 | 125.00 | 125.00 | 591,900 | 0 |
| 06-May-2026 | 130.00 | 133.00 | 125.00 | 129.00 | 905,100 | 0 |
| 05-May-2026 | 131.00 | 132.00 | 125.00 | 130.00 | 1,471,100 | 0 |
| 04-May-2026 | 129.00 | 132.00 | 128.00 | 132.00 | 294,100 | 0 |
| 30-Apr-2026 | 133.00 | 135.00 | 129.00 | 132.00 | 231,100 | 0 |
| 29-Apr-2026 | 134.00 | 137.00 | 129.00 | 133.00 | 337,400 | 0 |
| 28-Apr-2026 | 130.00 | 138.00 | 126.00 | 130.00 | 299,200 | 0 |
| 27-Apr-2026 | 132.00 | 137.00 | 115.00 | 130.00 | 817,900 | 0 |
| 24-Apr-2026 | 138.00 | 140.00 | 129.00 | 134.00 | 861,600 | 0 |
| 23-Apr-2026 | 142.00 | 143.00 | 136.00 | 140.00 | 1,390,700 | 0 |
| 22-Apr-2026 | 135.00 | 141.00 | 135.00 | 136.00 | 474,800 | 0 |
| 21-Apr-2026 | 137.00 | 145.00 | 128.00 | 137.00 | 1,660,700 | 0 |
| 20-Apr-2026 | 135.00 | 147.00 | 135.00 | 137.00 | 3,502,500 | 0 |
| 17-Apr-2026 | 138.00 | 140.00 | 135.00 | 135.00 | 233,400 | 0 |
| 16-Apr-2026 | 139.00 | 142.00 | 134.00 | 138.00 | 870,600 | 0 |
| 15-Apr-2026 | 139.00 | 142.00 | 137.00 | 138.00 | 578,300 | 0 |
| 14-Apr-2026 | 140.00 | 144.00 | 135.00 | 139.00 | 1,159,800 | 0 |
| 13-Apr-2026 | 136.00 | 140.00 | 128.00 | 140.00 | 700,700 | 0 |
| 10-Apr-2026 | 140.00 | 140.00 | 133.00 | 136.00 | 827,200 | 0 |
| 09-Apr-2026 | 138.00 | 138.00 | 133.00 | 135.00 | 571,700 | 0 |
| 08-Apr-2026 | 135.00 | 140.00 | 126.00 | 138.00 | 6,728,300 | 0 |
| 07-Apr-2026 | 125.00 | 136.00 | 120.00 | 135.00 | 9,266,600 | 0 |
| 06-Apr-2026 | 124.00 | 128.00 | 121.00 | 122.00 | 4,570,500 | 0 |
| 02-Apr-2026 | 126.00 | 128.00 | 118.00 | 128.00 | 8,610,600 | 0 |
| 01-Apr-2026 | 131.00 | 131.00 | 120.00 | 127.00 | 2,430,900 | 0 |
| 31-Mar-2026 | 119.00 | 133.00 | 114.00 | 130.00 | 1,149,700 | 0 |
| 30-Mar-2026 | 125.00 | 125.00 | 118.00 | 119.00 | 1,005,200 | 0 |
| 27-Mar-2026 | 126.00 | 129.00 | 118.00 | 125.00 | 2,980,600 | 0 |
| 26-Mar-2026 | 120.00 | 125.00 | 110.00 | 125.00 | 4,274,600 | 0 |
| 25-Mar-2026 | 110.00 | 120.00 | 101.00 | 120.00 | 3,971,100 | 0 |
| 17-Mar-2026 | 99.00 | 114.00 | 92.00 | 114.00 | 5,519,400 | 0 |
| 16-Mar-2026 | 115.00 | 118.00 | 102.00 | 102.00 | 5,875,800 | 0 |
| 13-Mar-2026 | 126.00 | 133.00 | 114.00 | 120.00 | 1,713,900 | 0 |
| 12-Mar-2026 | 141.00 | 141.00 | 125.00 | 134.00 | 1,499,300 | 0 |
| 11-Mar-2026 | 142.00 | 142.00 | 134.00 | 142.00 | 915,000 | 0 |
| 10-Mar-2026 | 135.00 | 144.00 | 131.00 | 142.00 | 8,916,500 | 0 |
| 09-Mar-2026 | 140.00 | 140.00 | 125.00 | 139.00 | 1,031,100 | 0 |
| 06-Mar-2026 | 144.00 | 144.00 | 135.00 | 143.00 | 1,111,400 | 0 |
| 05-Mar-2026 | 138.00 | 151.00 | 133.00 | 145.00 | 2,188,400 | 0 |
| 04-Mar-2026 | 146.00 | 146.00 | 136.00 | 139.00 | 2,687,000 | 0 |
| 03-Mar-2026 | 146.00 | 156.00 | 145.00 | 148.00 | 2,459,900 | 0 |
| 02-Mar-2026 | 154.00 | 154.00 | 146.00 | 146.00 | 2,540,300 | 0 |
| 27-Feb-2026 | 156.00 | 158.00 | 151.00 | 158.00 | 1,831,400 | 0 |
| 26-Feb-2026 | 160.00 | 163.00 | 155.00 | 158.00 | 1,396,500 | 0 |
| 25-Feb-2026 | 161.00 | 164.00 | 153.00 | 162.00 | 1,964,300 | 0 |
| 24-Feb-2026 | 165.00 | 165.00 | 160.00 | 161.00 | 1,061,200 | 0 |
| 23-Feb-2026 | 161.00 | 170.00 | 158.00 | 165.00 | 2,859,900 | 0 |
| 20-Feb-2026 | 162.00 | 163.00 | 159.00 | 160.00 | 1,551,800 | 0 |
| 19-Feb-2026 | 167.00 | 170.00 | 159.00 | 161.00 | 3,008,800 | 0 |
| 18-Feb-2026 | 164.00 | 172.00 | 162.00 | 165.00 | 11,785,300 | 0 |
| 13-Feb-2026 | 166.00 | 167.00 | 163.00 | 164.00 | 1,010,000 | 0 |
| 12-Feb-2026 | 170.00 | 170.00 | 165.00 | 167.00 | 1,034,900 | 0 |
| 11-Feb-2026 | 168.00 | 172.00 | 164.00 | 170.00 | 1,910,600 | 0 |
| 10-Feb-2026 | 167.00 | 170.00 | 161.00 | 168.00 | 2,229,500 | 0 |
| 09-Feb-2026 | 164.00 | 186.00 | 164.00 | 166.00 | 20,299,100 | 0 |
| 06-Feb-2026 | 165.00 | 165.00 | 157.00 | 164.00 | 4,727,300 | 0 |
| 05-Feb-2026 | 170.00 | 170.00 | 156.00 | 165.00 | 6,630,500 | 0 |
| 04-Feb-2026 | 167.00 | 189.00 | 162.00 | 168.00 | 6,025,800 | 0 |
| 03-Feb-2026 | 160.00 | 170.00 | 160.00 | 164.00 | 900,500 | 0 |
| 02-Feb-2026 | 167.00 | 170.00 | 153.00 | 160.00 | 1,226,900 | 0 |
| 30-Jan-2026 | 171.00 | 175.00 | 153.00 | 171.00 | 3,039,600 | 0 |
| 29-Jan-2026 | 182.00 | 182.00 | 153.00 | 170.00 | 4,577,800 | 0 |
| 28-Jan-2026 | 186.00 | 200.00 | 168.00 | 180.00 | 8,791,000 | 0 |
| 27-Jan-2026 | 190.00 | 197.00 | 184.00 | 188.00 | 2,972,300 | 0 |
| 26-Jan-2026 | 185.00 | 200.00 | 185.00 | 187.00 | 1,086,400 | 0 |
| 23-Jan-2026 | 194.00 | 196.00 | 183.00 | 185.00 | 3,462,700 | 0 |
| 22-Jan-2026 | 197.00 | 200.00 | 192.00 | 194.00 | 1,512,200 | 0 |
| 21-Jan-2026 | 204.00 | 204.00 | 193.00 | 193.00 | 1,591,200 | 0 |
| 20-Jan-2026 | 194.00 | 208.00 | 194.00 | 202.00 | 6,430,400 | 0 |
| 19-Jan-2026 | 194.00 | 208.00 | 188.00 | 192.00 | 4,383,800 | 0 |
| 15-Jan-2026 | 200.00 | 202.00 | 193.00 | 194.00 | 3,181,000 | 0 |
| 14-Jan-2026 | 208.00 | 210.00 | 198.00 | 199.00 | 5,066,500 | 0 |
| 13-Jan-2026 | 194.00 | 208.00 | 190.00 | 208.00 | 42,400,400 | 0 |
| 12-Jan-2026 | 202.00 | 206.00 | 187.00 | 194.00 | 9,026,600 | 0 |
| 09-Jan-2026 | 238.00 | 238.00 | 199.00 | 202.00 | 41,140,000 | 0 |
| 08-Jan-2026 | 172.00 | 226.00 | 169.00 | 226.00 | 110,143,100 | 0 |
| 07-Jan-2026 | 171.00 | 173.00 | 166.00 | 168.00 | 3,439,000 | 0 |
| 06-Jan-2026 | 180.00 | 180.00 | 168.00 | 171.00 | 2,363,700 | 0 |
| 05-Jan-2026 | 170.00 | 173.00 | 165.00 | 171.00 | 2,027,300 | 0 |
| 02-Jan-2026 | 165.00 | 173.00 | 162.00 | 170.00 | 2,645,900 | 0 |
| 30-Dec-2025 | 170.00 | 171.00 | 161.00 | 163.00 | 2,699,200 | 0 |
| 29-Dec-2025 | 164.00 | 171.00 | 156.00 | 169.00 | 4,151,200 | 0 |
| 24-Dec-2025 | 168.00 | 173.00 | 147.00 | 161.00 | 10,488,700 | 0 |
| 23-Dec-2025 | 200.00 | 200.00 | 170.00 | 170.00 | 12,357,400 | 0 |
| 22-Dec-2025 | 220.00 | 254.00 | 190.00 | 200.00 | 5,263,100 | 0 |
| 19-Dec-2025 | 228.00 | 228.00 | 204.00 | 208.00 | 10,121,200 | 0 |
| 18-Dec-2025 | 238.00 | 238.00 | 224.00 | 228.00 | 4,338,800 | 0 |
| 17-Dec-2025 | 232.00 | 234.00 | 226.00 | 230.00 | 7,865,300 | 0 |
| 16-Dec-2025 | 230.00 | 236.00 | 222.00 | 230.00 | 14,671,500 | 0 |
| 15-Dec-2025 | 242.00 | 258.00 | 230.00 | 230.00 | 1,891,800 | 0 |
| 12-Dec-2025 | 264.00 | 264.00 | 230.00 | 242.00 | 3,650,600 | 0 |
| 11-Dec-2025 | 258.00 | 270.00 | 254.00 | 264.00 | 11,905,300 | 0 |
| 10-Dec-2025 | 270.00 | 272.00 | 258.00 | 262.00 | 11,178,500 | 0 |