| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 164.00 | 164.00 | 149.00 | 156.00 | 755,300 | 0 |
| 15-May-2026 | 166.00 | 166.00 | 166.00 | 166.00 | 0 | 0 |
| 14-May-2026 | 166.00 | 166.00 | 166.00 | 166.00 | 0 | 0 |
| 13-May-2026 | 167.00 | 170.00 | 160.00 | 166.00 | 199,600 | 0 |
| 12-May-2026 | 166.00 | 174.00 | 151.00 | 167.00 | 624,700 | 0 |
| 11-May-2026 | 165.00 | 169.00 | 164.00 | 164.00 | 109,900 | 0 |
| 08-May-2026 | 174.00 | 176.00 | 164.00 | 166.00 | 512,500 | 0 |
| 07-May-2026 | 175.00 | 176.00 | 170.00 | 173.00 | 1,711,300 | 0 |
| 06-May-2026 | 170.00 | 182.00 | 169.00 | 170.00 | 1,856,800 | 0 |
| 05-May-2026 | 163.00 | 170.00 | 162.00 | 169.00 | 430,300 | 0 |
| 04-May-2026 | 162.00 | 165.00 | 158.00 | 163.00 | 282,100 | 0 |
| 30-Apr-2026 | 167.00 | 168.00 | 147.00 | 162.00 | 365,400 | 0 |
| 29-Apr-2026 | 168.00 | 168.00 | 163.00 | 167.00 | 120,500 | 0 |
| 28-Apr-2026 | 168.00 | 170.00 | 162.00 | 163.00 | 233,700 | 0 |
| 27-Apr-2026 | 166.00 | 173.00 | 161.00 | 169.00 | 178,200 | 0 |
| 24-Apr-2026 | 179.00 | 184.00 | 162.00 | 167.00 | 965,600 | 0 |
| 23-Apr-2026 | 181.00 | 182.00 | 175.00 | 179.00 | 517,500 | 0 |
| 22-Apr-2026 | 186.00 | 187.00 | 175.00 | 180.00 | 2,032,600 | 0 |
| 21-Apr-2026 | 181.00 | 194.00 | 170.00 | 185.00 | 8,693,300 | 0 |
| 20-Apr-2026 | 183.00 | 184.00 | 179.00 | 181.00 | 455,800 | 0 |
| 17-Apr-2026 | 188.00 | 194.00 | 179.00 | 184.00 | 1,039,300 | 0 |
| 16-Apr-2026 | 184.00 | 216.00 | 180.00 | 188.00 | 6,195,900 | 0 |
| 15-Apr-2026 | 183.00 | 190.00 | 179.00 | 180.00 | 767,200 | 0 |
| 14-Apr-2026 | 178.00 | 192.00 | 176.00 | 180.00 | 1,582,800 | 0 |
| 13-Apr-2026 | 170.00 | 184.00 | 169.00 | 179.00 | 408,300 | 0 |
| 10-Apr-2026 | 168.00 | 171.00 | 158.00 | 171.00 | 231,700 | 0 |
| 09-Apr-2026 | 171.00 | 171.00 | 165.00 | 169.00 | 176,400 | 0 |
| 08-Apr-2026 | 163.00 | 176.00 | 162.00 | 171.00 | 93,000 | 0 |
| 07-Apr-2026 | 165.00 | 165.00 | 161.00 | 164.00 | 104,600 | 0 |
| 06-Apr-2026 | 161.00 | 169.00 | 161.00 | 165.00 | 283,200 | 0 |
| 02-Apr-2026 | 171.00 | 176.00 | 165.00 | 169.00 | 148,400 | 0 |
| 01-Apr-2026 | 178.00 | 178.00 | 165.00 | 172.00 | 107,800 | 0 |
| 31-Mar-2026 | 177.00 | 177.00 | 166.00 | 172.00 | 406,800 | 0 |
| 30-Mar-2026 | 170.00 | 178.00 | 162.00 | 171.00 | 206,600 | 0 |
| 27-Mar-2026 | 182.00 | 193.00 | 160.00 | 169.00 | 931,800 | 0 |
| 26-Mar-2026 | 165.00 | 180.00 | 165.00 | 174.00 | 328,200 | 0 |
| 25-Mar-2026 | 158.00 | 167.00 | 153.00 | 165.00 | 150,400 | 0 |
| 17-Mar-2026 | 164.00 | 182.00 | 152.00 | 156.00 | 680,900 | 0 |
| 16-Mar-2026 | 166.00 | 166.00 | 147.00 | 152.00 | 417,400 | 0 |
| 13-Mar-2026 | 176.00 | 177.00 | 165.00 | 166.00 | 651,000 | 0 |
| 12-Mar-2026 | 176.00 | 179.00 | 171.00 | 175.00 | 175,300 | 0 |
| 11-Mar-2026 | 179.00 | 184.00 | 175.00 | 180.00 | 198,700 | 0 |
| 10-Mar-2026 | 164.00 | 183.00 | 160.00 | 180.00 | 1,234,600 | 0 |
| 09-Mar-2026 | 152.00 | 184.00 | 152.00 | 176.00 | 2,227,200 | 0 |
| 06-Mar-2026 | 184.00 | 197.00 | 166.00 | 176.00 | 4,235,600 | 0 |
| 05-Mar-2026 | 240.00 | 240.00 | 177.00 | 179.00 | 37,758,300 | 0 |
| 04-Mar-2026 | 244.00 | 250.00 | 204.00 | 206.00 | 1,793,200 | 0 |
| 03-Mar-2026 | 252.00 | 252.00 | 240.00 | 240.00 | 590,900 | 0 |
| 02-Mar-2026 | 270.00 | 270.00 | 244.00 | 252.00 | 2,618,000 | 0 |
| 27-Feb-2026 | 262.00 | 280.00 | 252.00 | 280.00 | 4,736,700 | 0 |
| 26-Feb-2026 | 254.00 | 270.00 | 252.00 | 260.00 | 1,533,500 | 0 |
| 25-Feb-2026 | 250.00 | 262.00 | 246.00 | 254.00 | 1,218,400 | 0 |
| 24-Feb-2026 | 278.00 | 278.00 | 256.00 | 256.00 | 2,293,500 | 0 |
| 23-Feb-2026 | 252.00 | 306.00 | 252.00 | 276.00 | 14,185,100 | 0 |
| 20-Feb-2026 | 252.00 | 254.00 | 242.00 | 246.00 | 772,600 | 0 |
| 19-Feb-2026 | 258.00 | 262.00 | 242.00 | 248.00 | 2,015,200 | 0 |
| 18-Feb-2026 | 240.00 | 266.00 | 240.00 | 256.00 | 1,682,800 | 0 |
| 13-Feb-2026 | 264.00 | 272.00 | 238.00 | 240.00 | 5,142,700 | 0 |
| 12-Feb-2026 | 270.00 | 274.00 | 258.00 | 264.00 | 557,500 | 0 |
| 11-Feb-2026 | 270.00 | 274.00 | 264.00 | 270.00 | 978,400 | 0 |
| 10-Feb-2026 | 272.00 | 292.00 | 264.00 | 268.00 | 9,313,600 | 0 |
| 09-Feb-2026 | 266.00 | 284.00 | 256.00 | 272.00 | 319,400 | 0 |
| 06-Feb-2026 | 280.00 | 286.00 | 256.00 | 264.00 | 492,700 | 0 |
| 05-Feb-2026 | 282.00 | 288.00 | 274.00 | 280.00 | 321,100 | 0 |
| 04-Feb-2026 | 300.00 | 308.00 | 272.00 | 282.00 | 990,800 | 0 |
| 03-Feb-2026 | 274.00 | 312.00 | 246.00 | 280.00 | 7,297,000 | 0 |
| 02-Feb-2026 | 288.00 | 308.00 | 246.00 | 268.00 | 16,487,700 | 0 |
| 30-Jan-2026 | 286.00 | 338.00 | 286.00 | 288.00 | 2,574,800 | 0 |
| 29-Jan-2026 | 358.00 | 358.00 | 310.00 | 316.00 | 2,609,600 | 0 |
| 28-Jan-2026 | 410.00 | 412.00 | 364.00 | 364.00 | 8,530,400 | 0 |
| 27-Jan-2026 | 460.00 | 468.00 | 426.00 | 426.00 | 3,903,300 | 0 |
| 26-Jan-2026 | 460.00 | 482.00 | 448.00 | 460.00 | 5,547,300 | 0 |
| 23-Jan-2026 | 450.00 | 478.00 | 446.00 | 456.00 | 10,810,500 | 0 |
| 22-Jan-2026 | 460.00 | 464.00 | 442.00 | 448.00 | 7,519,200 | 0 |
| 21-Jan-2026 | 450.00 | 484.00 | 438.00 | 444.00 | 10,026,300 | 0 |
| 20-Jan-2026 | 448.00 | 456.00 | 426.00 | 442.00 | 3,159,400 | 0 |
| 19-Jan-2026 | 460.00 | 470.00 | 428.00 | 440.00 | 5,706,100 | 0 |
| 15-Jan-2026 | 482.00 | 496.00 | 452.00 | 456.00 | 6,481,300 | 0 |
| 14-Jan-2026 | 486.00 | 525.00 | 458.00 | 462.00 | 12,554,300 | 0 |
| 13-Jan-2026 | 505.00 | 575.00 | 476.00 | 482.00 | 10,628,600 | 0 |
| 12-Jan-2026 | 625.00 | 630.00 | 535.00 | 535.00 | 11,552,500 | 0 |
| 09-Jan-2026 | 900.00 | 900.00 | 625.00 | 625.00 | 10,154,900 | 0 |
| 08-Jan-2026 | 730.00 | 730.00 | 730.00 | 730.00 | 0 | 0 |
| 07-Jan-2026 | 700.00 | 780.00 | 635.00 | 730.00 | 10,351,300 | 0 |
| 06-Jan-2026 | 525.00 | 625.00 | 525.00 | 625.00 | 5,033,600 | 0 |
| 05-Jan-2026 | 398.00 | 500.00 | 398.00 | 500.00 | 3,457,300 | 0 |
| 02-Jan-2026 | 388.00 | 406.00 | 380.00 | 400.00 | 558,100 | 0 |
| 30-Dec-2025 | 400.00 | 400.00 | 390.00 | 398.00 | 1,500 | 0 |
| 29-Dec-2025 | 382.00 | 400.00 | 362.00 | 400.00 | 267,700 | 0 |
| 24-Dec-2025 | 400.00 | 410.00 | 382.00 | 382.00 | 1,024,200 | 0 |
| 23-Dec-2025 | 414.00 | 414.00 | 386.00 | 396.00 | 36,700 | 0 |
| 22-Dec-2025 | 406.00 | 412.00 | 398.00 | 406.00 | 13,400 | 0 |
| 19-Dec-2025 | 420.00 | 420.00 | 404.00 | 406.00 | 32,400 | 0 |
| 18-Dec-2025 | 420.00 | 420.00 | 404.00 | 414.00 | 41,500 | 0 |
| 17-Dec-2025 | 424.00 | 426.00 | 414.00 | 414.00 | 55,400 | 0 |
| 16-Dec-2025 | 416.00 | 484.00 | 408.00 | 426.00 | 1,425,800 | 0 |
| 15-Dec-2025 | 416.00 | 418.00 | 396.00 | 408.00 | 430,900 | 0 |
| 12-Dec-2025 | 420.00 | 420.00 | 408.00 | 416.00 | 30,000 | 0 |
| 11-Dec-2025 | 416.00 | 422.00 | 382.00 | 420.00 | 92,300 | 0 |
| 10-Dec-2025 | 400.00 | 420.00 | 390.00 | 414.00 | 1,103,500 | 0 |