| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 133.00 | 146.00 | 130.00 | 133.00 | 28,684,800 | 0 |
| 15-May-2026 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 14-May-2026 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 13-May-2026 | 135.00 | 137.00 | 130.00 | 133.00 | 5,785,100 | 0 |
| 12-May-2026 | 152.00 | 153.00 | 130.00 | 134.00 | 31,500,900 | 0 |
| 11-May-2026 | 152.00 | 194.00 | 149.00 | 151.00 | 153,942,400 | 0 |
| 08-May-2026 | 140.00 | 166.00 | 139.00 | 151.00 | 40,311,000 | 0 |
| 07-May-2026 | 138.00 | 140.00 | 138.00 | 140.00 | 740,500 | 0 |
| 06-May-2026 | 137.00 | 139.00 | 136.00 | 139.00 | 771,700 | 0 |
| 05-May-2026 | 135.00 | 138.00 | 135.00 | 137.00 | 747,900 | 0 |
| 04-May-2026 | 138.00 | 140.00 | 135.00 | 135.00 | 952,000 | 0 |
| 30-Apr-2026 | 140.00 | 140.00 | 136.00 | 138.00 | 733,200 | 0 |
| 29-Apr-2026 | 140.00 | 140.00 | 138.00 | 140.00 | 723,900 | 0 |
| 28-Apr-2026 | 139.00 | 140.00 | 138.00 | 139.00 | 737,300 | 0 |
| 27-Apr-2026 | 139.00 | 140.00 | 137.00 | 139.00 | 752,100 | 0 |
| 24-Apr-2026 | 141.00 | 142.00 | 135.00 | 138.00 | 1,123,000 | 0 |
| 23-Apr-2026 | 141.00 | 142.00 | 140.00 | 142.00 | 729,800 | 0 |
| 22-Apr-2026 | 142.00 | 143.00 | 140.00 | 141.00 | 1,113,800 | 0 |
| 21-Apr-2026 | 142.00 | 142.00 | 139.00 | 141.00 | 878,700 | 0 |
| 20-Apr-2026 | 143.00 | 143.00 | 140.00 | 142.00 | 720,300 | 0 |
| 17-Apr-2026 | 142.00 | 143.00 | 141.00 | 143.00 | 707,900 | 0 |
| 16-Apr-2026 | 143.00 | 143.00 | 140.00 | 142.00 | 730,400 | 0 |
| 15-Apr-2026 | 140.00 | 143.00 | 139.00 | 143.00 | 1,841,200 | 0 |
| 14-Apr-2026 | 143.00 | 148.00 | 138.00 | 140.00 | 2,495,800 | 0 |
| 13-Apr-2026 | 143.00 | 143.00 | 139.00 | 142.00 | 972,200 | 0 |
| 10-Apr-2026 | 141.00 | 146.00 | 141.00 | 143.00 | 835,100 | 0 |
| 09-Apr-2026 | 136.00 | 141.00 | 136.00 | 141.00 | 1,118,000 | 0 |
| 08-Apr-2026 | 135.00 | 137.00 | 135.00 | 136.00 | 746,600 | 0 |
| 07-Apr-2026 | 136.00 | 136.00 | 133.00 | 135.00 | 798,500 | 0 |
| 06-Apr-2026 | 135.00 | 136.00 | 134.00 | 136.00 | 773,200 | 0 |
| 02-Apr-2026 | 136.00 | 136.00 | 135.00 | 135.00 | 745,100 | 0 |
| 01-Apr-2026 | 134.00 | 136.00 | 134.00 | 136.00 | 749,700 | 0 |
| 31-Mar-2026 | 136.00 | 138.00 | 134.00 | 135.00 | 895,200 | 0 |
| 30-Mar-2026 | 136.00 | 138.00 | 134.00 | 138.00 | 947,700 | 0 |
| 27-Mar-2026 | 138.00 | 139.00 | 136.00 | 137.00 | 756,500 | 0 |
| 26-Mar-2026 | 138.00 | 138.00 | 136.00 | 138.00 | 733,700 | 0 |
| 25-Mar-2026 | 139.00 | 139.00 | 136.00 | 138.00 | 591,400 | 0 |
| 17-Mar-2026 | 138.00 | 139.00 | 136.00 | 139.00 | 759,200 | 0 |
| 16-Mar-2026 | 139.00 | 140.00 | 136.00 | 138.00 | 743,600 | 0 |
| 13-Mar-2026 | 138.00 | 139.00 | 137.00 | 139.00 | 1,130,400 | 0 |
| 12-Mar-2026 | 138.00 | 139.00 | 136.00 | 138.00 | 759,500 | 0 |
| 11-Mar-2026 | 136.00 | 139.00 | 136.00 | 139.00 | 970,400 | 0 |
| 10-Mar-2026 | 136.00 | 140.00 | 133.00 | 136.00 | 2,093,300 | 0 |
| 09-Mar-2026 | 136.00 | 136.00 | 127.00 | 136.00 | 1,873,400 | 0 |
| 06-Mar-2026 | 142.00 | 142.00 | 134.00 | 138.00 | 1,758,900 | 0 |
| 05-Mar-2026 | 139.00 | 146.00 | 137.00 | 141.00 | 1,817,700 | 0 |
| 04-Mar-2026 | 140.00 | 140.00 | 135.00 | 137.00 | 1,127,000 | 0 |
| 03-Mar-2026 | 140.00 | 142.00 | 139.00 | 141.00 | 805,600 | 0 |
| 02-Mar-2026 | 144.00 | 144.00 | 132.00 | 140.00 | 1,999,200 | 0 |
| 27-Feb-2026 | 146.00 | 149.00 | 144.00 | 146.00 | 851,300 | 0 |
| 26-Feb-2026 | 148.00 | 149.00 | 146.00 | 146.00 | 422,900 | 0 |
| 25-Feb-2026 | 146.00 | 148.00 | 144.00 | 148.00 | 692,400 | 0 |
| 24-Feb-2026 | 148.00 | 148.00 | 143.00 | 145.00 | 1,276,900 | 0 |
| 23-Feb-2026 | 149.00 | 150.00 | 146.00 | 148.00 | 1,469,100 | 0 |
| 20-Feb-2026 | 149.00 | 150.00 | 146.00 | 149.00 | 765,300 | 0 |
| 19-Feb-2026 | 147.00 | 149.00 | 147.00 | 149.00 | 806,200 | 0 |
| 18-Feb-2026 | 145.00 | 147.00 | 143.00 | 147.00 | 776,500 | 0 |
| 13-Feb-2026 | 142.00 | 147.00 | 141.00 | 145.00 | 882,700 | 0 |
| 12-Feb-2026 | 141.00 | 147.00 | 139.00 | 143.00 | 1,185,300 | 0 |
| 11-Feb-2026 | 133.00 | 141.00 | 132.00 | 140.00 | 1,579,300 | 0 |
| 10-Feb-2026 | 132.00 | 134.00 | 131.00 | 133.00 | 849,000 | 0 |
| 09-Feb-2026 | 132.00 | 133.00 | 129.00 | 131.00 | 1,263,900 | 0 |
| 06-Feb-2026 | 134.00 | 135.00 | 129.00 | 131.00 | 1,080,400 | 0 |
| 05-Feb-2026 | 138.00 | 138.00 | 135.00 | 136.00 | 2,195,700 | 0 |
| 04-Feb-2026 | 138.00 | 138.00 | 136.00 | 138.00 | 633,900 | 0 |
| 03-Feb-2026 | 131.00 | 138.00 | 128.00 | 138.00 | 2,871,700 | 0 |
| 02-Feb-2026 | 143.00 | 143.00 | 129.00 | 131.00 | 3,613,100 | 0 |
| 30-Jan-2026 | 148.00 | 148.00 | 142.00 | 143.00 | 2,268,400 | 0 |
| 29-Jan-2026 | 153.00 | 158.00 | 138.00 | 149.00 | 7,395,800 | 0 |
| 28-Jan-2026 | 153.00 | 158.00 | 142.00 | 153.00 | 16,563,000 | 0 |
| 27-Jan-2026 | 161.00 | 162.00 | 155.00 | 156.00 | 3,661,000 | 0 |
| 26-Jan-2026 | 155.00 | 171.00 | 155.00 | 161.00 | 18,890,100 | 0 |
| 23-Jan-2026 | 154.00 | 158.00 | 151.00 | 155.00 | 2,526,400 | 0 |
| 22-Jan-2026 | 159.00 | 159.00 | 153.00 | 155.00 | 2,059,200 | 0 |
| 21-Jan-2026 | 152.00 | 159.00 | 152.00 | 159.00 | 3,468,800 | 0 |
| 20-Jan-2026 | 154.00 | 154.00 | 151.00 | 152.00 | 3,463,500 | 0 |
| 19-Jan-2026 | 158.00 | 158.00 | 150.00 | 154.00 | 5,444,500 | 0 |
| 15-Jan-2026 | 162.00 | 162.00 | 156.00 | 158.00 | 6,351,800 | 0 |
| 14-Jan-2026 | 162.00 | 163.00 | 161.00 | 162.00 | 1,482,400 | 0 |
| 13-Jan-2026 | 163.00 | 163.00 | 161.00 | 162.00 | 1,203,100 | 0 |
| 12-Jan-2026 | 165.00 | 166.00 | 162.00 | 164.00 | 2,276,200 | 0 |
| 09-Jan-2026 | 164.00 | 167.00 | 163.00 | 165.00 | 3,139,900 | 0 |
| 08-Jan-2026 | 163.00 | 166.00 | 161.00 | 166.00 | 1,732,600 | 0 |
| 07-Jan-2026 | 165.00 | 166.00 | 161.00 | 163.00 | 3,384,800 | 0 |
| 06-Jan-2026 | 161.00 | 167.00 | 160.00 | 165.00 | 3,416,700 | 0 |
| 05-Jan-2026 | 160.00 | 161.00 | 157.00 | 161.00 | 3,006,600 | 0 |
| 02-Jan-2026 | 163.00 | 164.00 | 159.00 | 160.00 | 3,800,500 | 0 |
| 30-Dec-2025 | 167.00 | 167.00 | 163.00 | 163.00 | 1,994,700 | 0 |
| 29-Dec-2025 | 167.00 | 168.00 | 165.00 | 167.00 | 1,698,300 | 0 |
| 24-Dec-2025 | 168.00 | 169.00 | 166.00 | 166.00 | 1,426,900 | 0 |
| 23-Dec-2025 | 170.00 | 170.00 | 167.00 | 168.00 | 2,007,100 | 0 |
| 22-Dec-2025 | 170.00 | 170.00 | 163.00 | 170.00 | 6,387,200 | 0 |
| 19-Dec-2025 | 174.00 | 174.00 | 170.00 | 170.00 | 2,466,600 | 0 |
| 18-Dec-2025 | 175.00 | 175.00 | 171.00 | 174.00 | 3,003,200 | 0 |
| 17-Dec-2025 | 174.00 | 175.00 | 173.00 | 175.00 | 961,300 | 0 |
| 16-Dec-2025 | 171.00 | 174.00 | 170.00 | 174.00 | 2,627,100 | 0 |
| 15-Dec-2025 | 173.00 | 173.00 | 169.00 | 171.00 | 2,397,500 | 0 |
| 12-Dec-2025 | 174.00 | 174.00 | 171.00 | 173.00 | 2,790,300 | 0 |
| 11-Dec-2025 | 176.00 | 176.00 | 172.00 | 174.00 | 4,081,000 | 0 |
| 10-Dec-2025 | 176.00 | 177.00 | 173.00 | 176.00 | 6,171,300 | 0 |