| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 141.00 | 142.00 | 136.00 | 142.00 | 203,800 | 0 |
| 15-May-2026 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 0 |
| 14-May-2026 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 0 |
| 13-May-2026 | 150.00 | 150.00 | 132.00 | 141.00 | 3,235,600 | 0 |
| 12-May-2026 | 154.00 | 160.00 | 146.00 | 148.00 | 1,164,400 | 0 |
| 11-May-2026 | 152.00 | 155.00 | 151.00 | 153.00 | 1,155,200 | 0 |
| 08-May-2026 | 160.00 | 160.00 | 152.00 | 156.00 | 1,564,000 | 0 |
| 07-May-2026 | 152.00 | 196.00 | 147.00 | 159.00 | 25,786,500 | 0 |
| 06-May-2026 | 155.00 | 160.00 | 150.00 | 151.00 | 380,800 | 0 |
| 05-May-2026 | 150.00 | 174.00 | 150.00 | 151.00 | 5,414,900 | 0 |
| 04-May-2026 | 155.00 | 156.00 | 148.00 | 150.00 | 204,400 | 0 |
| 30-Apr-2026 | 155.00 | 156.00 | 135.00 | 155.00 | 811,400 | 0 |
| 29-Apr-2026 | 156.00 | 159.00 | 154.00 | 157.00 | 153,900 | 0 |
| 28-Apr-2026 | 153.00 | 156.00 | 153.00 | 156.00 | 20,400 | 0 |
| 27-Apr-2026 | 154.00 | 157.00 | 154.00 | 155.00 | 84,900 | 0 |
| 24-Apr-2026 | 156.00 | 156.00 | 153.00 | 155.00 | 212,200 | 0 |
| 23-Apr-2026 | 156.00 | 158.00 | 151.00 | 156.00 | 141,900 | 0 |
| 22-Apr-2026 | 158.00 | 160.00 | 155.00 | 158.00 | 378,400 | 0 |
| 21-Apr-2026 | 156.00 | 158.00 | 155.00 | 157.00 | 399,000 | 0 |
| 20-Apr-2026 | 156.00 | 160.00 | 156.00 | 158.00 | 121,600 | 0 |
| 17-Apr-2026 | 157.00 | 158.00 | 154.00 | 156.00 | 649,200 | 0 |
| 16-Apr-2026 | 157.00 | 157.00 | 154.00 | 157.00 | 138,400 | 0 |
| 15-Apr-2026 | 153.00 | 156.00 | 152.00 | 155.00 | 2,185,500 | 0 |
| 14-Apr-2026 | 150.00 | 155.00 | 150.00 | 153.00 | 339,900 | 0 |
| 13-Apr-2026 | 151.00 | 154.00 | 145.00 | 153.00 | 61,700 | 0 |
| 10-Apr-2026 | 153.00 | 153.00 | 149.00 | 152.00 | 190,500 | 0 |
| 09-Apr-2026 | 150.00 | 153.00 | 147.00 | 152.00 | 71,900 | 0 |
| 08-Apr-2026 | 147.00 | 152.00 | 147.00 | 150.00 | 178,200 | 0 |
| 07-Apr-2026 | 148.00 | 148.00 | 143.00 | 147.00 | 12,100 | 0 |
| 06-Apr-2026 | 147.00 | 149.00 | 131.00 | 144.00 | 62,000 | 0 |
| 02-Apr-2026 | 146.00 | 153.00 | 145.00 | 148.00 | 113,800 | 0 |
| 01-Apr-2026 | 146.00 | 153.00 | 145.00 | 146.00 | 200,000 | 0 |
| 31-Mar-2026 | 144.00 | 161.00 | 142.00 | 147.00 | 575,200 | 0 |
| 30-Mar-2026 | 150.00 | 150.00 | 140.00 | 145.00 | 119,400 | 0 |
| 27-Mar-2026 | 143.00 | 149.00 | 141.00 | 144.00 | 170,300 | 0 |
| 26-Mar-2026 | 145.00 | 145.00 | 141.00 | 143.00 | 52,900 | 0 |
| 25-Mar-2026 | 144.00 | 146.00 | 135.00 | 143.00 | 144,600 | 0 |
| 17-Mar-2026 | 141.00 | 149.00 | 133.00 | 143.00 | 177,400 | 0 |
| 16-Mar-2026 | 140.00 | 150.00 | 133.00 | 141.00 | 1,688,400 | 0 |
| 13-Mar-2026 | 141.00 | 141.00 | 133.00 | 133.00 | 47,100 | 0 |
| 12-Mar-2026 | 137.00 | 141.00 | 125.00 | 138.00 | 352,300 | 0 |
| 11-Mar-2026 | 133.00 | 148.00 | 133.00 | 137.00 | 427,000 | 0 |
| 10-Mar-2026 | 134.00 | 140.00 | 126.00 | 132.00 | 377,900 | 0 |
| 09-Mar-2026 | 144.00 | 144.00 | 125.00 | 134.00 | 1,172,000 | 0 |
| 06-Mar-2026 | 159.00 | 159.00 | 143.00 | 144.00 | 683,700 | 0 |
| 05-Mar-2026 | 156.00 | 162.00 | 155.00 | 158.00 | 512,000 | 0 |
| 04-Mar-2026 | 162.00 | 165.00 | 156.00 | 156.00 | 832,400 | 0 |
| 03-Mar-2026 | 160.00 | 167.00 | 159.00 | 164.00 | 354,800 | 0 |
| 02-Mar-2026 | 168.00 | 169.00 | 160.00 | 162.00 | 1,323,100 | 0 |
| 27-Feb-2026 | 175.00 | 175.00 | 168.00 | 169.00 | 966,300 | 0 |
| 26-Feb-2026 | 178.00 | 181.00 | 172.00 | 174.00 | 876,300 | 0 |
| 25-Feb-2026 | 186.00 | 186.00 | 175.00 | 176.00 | 2,012,900 | 0 |
| 24-Feb-2026 | 204.00 | 208.00 | 181.00 | 181.00 | 23,666,000 | 0 |
| 23-Feb-2026 | 173.00 | 204.00 | 171.00 | 200.00 | 32,999,100 | 0 |
| 20-Feb-2026 | 175.00 | 177.00 | 172.00 | 173.00 | 57,200 | 0 |
| 19-Feb-2026 | 176.00 | 177.00 | 174.00 | 175.00 | 85,500 | 0 |
| 18-Feb-2026 | 174.00 | 176.00 | 174.00 | 176.00 | 55,100 | 0 |
| 13-Feb-2026 | 174.00 | 176.00 | 174.00 | 174.00 | 35,200 | 0 |
| 12-Feb-2026 | 176.00 | 176.00 | 172.00 | 175.00 | 260,700 | 0 |
| 11-Feb-2026 | 174.00 | 177.00 | 173.00 | 176.00 | 132,000 | 0 |
| 10-Feb-2026 | 171.00 | 174.00 | 171.00 | 173.00 | 41,300 | 0 |
| 09-Feb-2026 | 171.00 | 173.00 | 169.00 | 173.00 | 37,400 | 0 |
| 06-Feb-2026 | 172.00 | 173.00 | 166.00 | 173.00 | 117,100 | 0 |
| 05-Feb-2026 | 171.00 | 174.00 | 171.00 | 174.00 | 63,800 | 0 |
| 04-Feb-2026 | 174.00 | 174.00 | 170.00 | 170.00 | 127,200 | 0 |
| 03-Feb-2026 | 168.00 | 173.00 | 166.00 | 173.00 | 136,900 | 0 |
| 02-Feb-2026 | 170.00 | 174.00 | 160.00 | 169.00 | 650,000 | 0 |
| 30-Jan-2026 | 162.00 | 174.00 | 158.00 | 169.00 | 345,400 | 0 |
| 29-Jan-2026 | 169.00 | 169.00 | 144.00 | 166.00 | 1,877,300 | 0 |
| 28-Jan-2026 | 184.00 | 184.00 | 158.00 | 169.00 | 3,594,000 | 0 |
| 27-Jan-2026 | 187.00 | 187.00 | 184.00 | 184.00 | 237,100 | 0 |
| 26-Jan-2026 | 184.00 | 188.00 | 184.00 | 185.00 | 459,600 | 0 |
| 23-Jan-2026 | 188.00 | 189.00 | 181.00 | 184.00 | 870,700 | 0 |
| 22-Jan-2026 | 185.00 | 190.00 | 185.00 | 188.00 | 421,500 | 0 |
| 21-Jan-2026 | 190.00 | 190.00 | 187.00 | 187.00 | 896,400 | 0 |
| 20-Jan-2026 | 190.00 | 190.00 | 187.00 | 190.00 | 629,200 | 0 |
| 19-Jan-2026 | 192.00 | 192.00 | 187.00 | 190.00 | 202,500 | 0 |
| 15-Jan-2026 | 191.00 | 191.00 | 185.00 | 189.00 | 1,152,400 | 0 |
| 14-Jan-2026 | 192.00 | 194.00 | 189.00 | 190.00 | 793,100 | 0 |
| 13-Jan-2026 | 192.00 | 195.00 | 189.00 | 192.00 | 673,100 | 0 |
| 12-Jan-2026 | 195.00 | 196.00 | 191.00 | 192.00 | 1,544,800 | 0 |
| 09-Jan-2026 | 186.00 | 197.00 | 185.00 | 195.00 | 3,190,000 | 0 |
| 08-Jan-2026 | 187.00 | 189.00 | 185.00 | 185.00 | 856,500 | 0 |
| 07-Jan-2026 | 185.00 | 189.00 | 183.00 | 187.00 | 1,184,400 | 0 |
| 06-Jan-2026 | 185.00 | 185.00 | 182.00 | 185.00 | 462,200 | 0 |
| 05-Jan-2026 | 185.00 | 185.00 | 182.00 | 184.00 | 298,300 | 0 |
| 02-Jan-2026 | 186.00 | 186.00 | 181.00 | 184.00 | 554,100 | 0 |
| 30-Dec-2025 | 186.00 | 187.00 | 182.00 | 184.00 | 579,000 | 0 |
| 29-Dec-2025 | 184.00 | 186.00 | 183.00 | 185.00 | 272,500 | 0 |
| 24-Dec-2025 | 183.00 | 190.00 | 181.00 | 185.00 | 718,100 | 0 |
| 23-Dec-2025 | 181.00 | 202.00 | 178.00 | 184.00 | 3,554,800 | 0 |
| 22-Dec-2025 | 185.00 | 185.00 | 180.00 | 181.00 | 639,700 | 0 |
| 19-Dec-2025 | 181.00 | 185.00 | 179.00 | 184.00 | 2,562,100 | 0 |
| 18-Dec-2025 | 185.00 | 185.00 | 181.00 | 181.00 | 320,400 | 0 |
| 17-Dec-2025 | 183.00 | 187.00 | 181.00 | 185.00 | 635,000 | 0 |
| 16-Dec-2025 | 181.00 | 185.00 | 181.00 | 183.00 | 252,300 | 0 |
| 15-Dec-2025 | 184.00 | 186.00 | 180.00 | 181.00 | 653,500 | 0 |
| 12-Dec-2025 | 186.00 | 186.00 | 181.00 | 181.00 | 454,900 | 0 |
| 11-Dec-2025 | 190.00 | 190.00 | 181.00 | 183.00 | 569,100 | 0 |
| 10-Dec-2025 | 190.00 | 190.00 | 183.00 | 186.00 | 900,200 | 0 |