| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 354.00 | 356.00 | 350.00 | 356.00 | 1,160,500 | 0 |
| 08-Oct-2026 | 358.00 | 360.00 | 352.00 | 356.00 | 1,285,700 | 0 |
| 07-Oct-2026 | 358.00 | 360.00 | 356.00 | 358.00 | 741,400 | 0 |
| 06-Oct-2026 | 354.00 | 358.00 | 352.00 | 358.00 | 1,036,200 | 0 |
| 05-Oct-2026 | 350.00 | 354.00 | 350.00 | 354.00 | 452,700 | 0 |
| 02-Oct-2026 | 348.00 | 354.00 | 344.00 | 350.00 | 1,669,900 | 0 |
| 01-Oct-2026 | 356.00 | 358.00 | 344.00 | 348.00 | 2,905,900 | 0 |
| 30-Sep-2026 | 356.00 | 360.00 | 350.00 | 354.00 | 1,120,900 | 0 |
| 29-Sep-2026 | 352.00 | 354.00 | 342.00 | 354.00 | 2,903,900 | 0 |
| 28-Sep-2026 | 358.00 | 360.00 | 350.00 | 352.00 | 1,294,400 | 0 |
| 25-Sep-2026 | 362.00 | 362.00 | 356.00 | 358.00 | 565,900 | 0 |
| 24-Sep-2026 | 364.00 | 366.00 | 354.00 | 362.00 | 1,082,800 | 0 |
| 23-Sep-2026 | 366.00 | 366.00 | 360.00 | 364.00 | 444,900 | 0 |
| 22-Sep-2026 | 366.00 | 366.00 | 358.00 | 366.00 | 2,013,000 | 0 |
| 21-Sep-2026 | 374.00 | 374.00 | 350.00 | 366.00 | 5,116,800 | 0 |
| 18-Sep-2026 | 374.00 | 376.00 | 368.00 | 374.00 | 4,284,000 | 0 |
| 17-Sep-2026 | 370.00 | 374.00 | 362.00 | 374.00 | 672,800 | 0 |
| 16-Sep-2026 | 376.00 | 376.00 | 370.00 | 374.00 | 1,808,300 | 0 |
| 15-Sep-2026 | 368.00 | 376.00 | 368.00 | 376.00 | 2,345,300 | 0 |
| 14-Sep-2026 | 366.00 | 372.00 | 364.00 | 368.00 | 2,643,200 | 0 |
| 11-Sep-2026 | 372.00 | 372.00 | 358.00 | 366.00 | 3,477,300 | 0 |
| 10-Sep-2026 | 378.00 | 380.00 | 372.00 | 374.00 | 3,389,000 | 0 |
| 09-Sep-2026 | 374.00 | 378.00 | 374.00 | 378.00 | 3,244,200 | 0 |
| 08-Sep-2026 | 370.00 | 376.00 | 370.00 | 374.00 | 12,534,500 | 0 |
| 07-Sep-2026 | 368.00 | 374.00 | 364.00 | 374.00 | 11,195,100 | 0 |
| 04-Sep-2026 | 364.00 | 370.00 | 358.00 | 368.00 | 3,986,100 | 0 |
| 03-Sep-2026 | 362.00 | 364.00 | 360.00 | 362.00 | 1,641,300 | 0 |
| 02-Sep-2026 | 358.00 | 362.00 | 358.00 | 360.00 | 2,032,100 | 0 |
| 01-Sep-2026 | 352.00 | 360.00 | 352.00 | 360.00 | 1,699,000 | 0 |
| 31-Aug-2026 | 352.00 | 354.00 | 350.00 | 352.00 | 778,800 | 0 |
| 28-Aug-2026 | 350.00 | 356.00 | 350.00 | 354.00 | 567,200 | 0 |
| 27-Aug-2026 | 346.00 | 354.00 | 346.00 | 352.00 | 1,144,400 | 0 |
| 26-Aug-2026 | 350.00 | 354.00 | 346.00 | 350.00 | 2,472,000 | 0 |
| 25-Aug-2026 | 356.00 | 356.00 | 356.00 | 356.00 | 0 | 0 |
| 24-Aug-2026 | 354.00 | 356.00 | 340.00 | 356.00 | 4,387,100 | 0 |
| 21-Aug-2026 | 358.00 | 360.00 | 354.00 | 358.00 | 1,603,400 | 0 |
| 20-Aug-2026 | 356.00 | 360.00 | 354.00 | 358.00 | 1,472,200 | 0 |
| 19-Aug-2026 | 354.00 | 356.00 | 350.00 | 356.00 | 5,955,800 | 0 |
| 18-Aug-2026 | 350.00 | 354.00 | 348.00 | 350.00 | 5,026,500 | 0 |
| 14-Aug-2026 | 350.00 | 354.00 | 348.00 | 350.00 | 781,500 | 0 |
| 13-Aug-2026 | 350.00 | 354.00 | 346.00 | 350.00 | 506,300 | 0 |
| 12-Aug-2026 | 348.00 | 354.00 | 346.00 | 350.00 | 889,400 | 0 |
| 11-Aug-2026 | 350.00 | 354.00 | 346.00 | 348.00 | 747,900 | 0 |
| 10-Aug-2026 | 356.00 | 358.00 | 350.00 | 350.00 | 1,655,600 | 0 |
| 07-Aug-2026 | 358.00 | 358.00 | 350.00 | 356.00 | 3,450,400 | 0 |
| 06-Aug-2026 | 350.00 | 358.00 | 346.00 | 354.00 | 5,994,100 | 0 |
| 05-Aug-2026 | 346.00 | 350.00 | 344.00 | 348.00 | 961,400 | 0 |
| 04-Aug-2026 | 344.00 | 348.00 | 344.00 | 346.00 | 1,036,900 | 0 |
| 03-Aug-2026 | 348.00 | 348.00 | 342.00 | 344.00 | 1,433,500 | 0 |
| 31-Jul-2026 | 342.00 | 346.00 | 340.00 | 344.00 | 4,514,100 | 0 |
| 30-Jul-2026 | 334.00 | 342.00 | 334.00 | 340.00 | 2,164,100 | 0 |
| 29-Jul-2026 | 334.00 | 336.00 | 332.00 | 334.00 | 563,400 | 0 |
| 28-Jul-2026 | 334.00 | 338.00 | 330.00 | 332.00 | 2,319,000 | 0 |
| 27-Jul-2026 | 336.00 | 336.00 | 330.00 | 332.00 | 2,406,200 | 0 |
| 24-Jul-2026 | 342.00 | 342.00 | 332.00 | 336.00 | 2,176,500 | 0 |
| 23-Jul-2026 | 346.00 | 348.00 | 342.00 | 342.00 | 1,659,200 | 0 |
| 22-Jul-2026 | 340.00 | 344.00 | 338.00 | 344.00 | 1,878,600 | 0 |
| 21-Jul-2026 | 340.00 | 340.00 | 338.00 | 338.00 | 600,600 | 0 |
| 20-Jul-2026 | 336.00 | 338.00 | 334.00 | 336.00 | 947,800 | 0 |
| 17-Jul-2026 | 334.00 | 336.00 | 332.00 | 334.00 | 2,304,200 | 0 |
| 16-Jul-2026 | 336.00 | 338.00 | 332.00 | 334.00 | 1,663,100 | 0 |
| 15-Jul-2026 | 340.00 | 340.00 | 334.00 | 334.00 | 1,208,000 | 0 |
| 14-Jul-2026 | 342.00 | 342.00 | 334.00 | 338.00 | 1,794,500 | 0 |
| 13-Jul-2026 | 334.00 | 338.00 | 328.00 | 338.00 | 3,484,000 | 0 |
| 10-Jul-2026 | 328.00 | 332.00 | 326.00 | 332.00 | 946,800 | 0 |
| 09-Jul-2026 | 324.00 | 328.00 | 322.00 | 328.00 | 2,021,500 | 0 |
| 08-Jul-2026 | 326.00 | 326.00 | 322.00 | 324.00 | 1,307,500 | 0 |
| 07-Jul-2026 | 326.00 | 328.00 | 322.00 | 326.00 | 1,098,700 | 0 |
| 06-Jul-2026 | 322.00 | 326.00 | 318.00 | 324.00 | 971,400 | 0 |
| 03-Jul-2026 | 320.00 | 324.00 | 312.00 | 322.00 | 2,564,200 | 0 |
| 02-Jul-2026 | 316.00 | 322.00 | 314.00 | 320.00 | 2,388,000 | 0 |
| 01-Jul-2026 | 320.00 | 320.00 | 314.00 | 316.00 | 2,951,600 | 0 |
| 30-Jun-2026 | 328.00 | 328.00 | 314.00 | 320.00 | 5,781,800 | 0 |
| 29-Jun-2026 | 324.00 | 330.00 | 324.00 | 328.00 | 9,321,100 | 0 |
| 26-Jun-2026 | 380.00 | 380.00 | 372.00 | 378.00 | 17,578,200 | 0 |
| 25-Jun-2026 | 376.00 | 378.00 | 372.00 | 378.00 | 12,142,200 | 0 |
| 24-Jun-2026 | 380.00 | 380.00 | 372.00 | 374.00 | 7,813,200 | 0 |
| 23-Jun-2026 | 374.00 | 384.00 | 372.00 | 378.00 | 20,444,900 | 0 |
| 22-Jun-2026 | 368.00 | 372.00 | 360.00 | 368.00 | 8,919,600 | 0 |
| 19-Jun-2026 | 370.00 | 372.00 | 354.00 | 366.00 | 6,537,500 | 0 |
| 18-Jun-2026 | 362.00 | 376.00 | 340.00 | 370.00 | 13,129,200 | 0 |
| 17-Jun-2026 | 344.00 | 364.00 | 340.00 | 362.00 | 12,417,900 | 0 |
| 15-Jun-2026 | 326.00 | 350.00 | 326.00 | 344.00 | 6,272,600 | 0 |
| 12-Jun-2026 | 320.00 | 328.00 | 320.00 | 326.00 | 592,100 | 0 |
| 11-Jun-2026 | 304.00 | 324.00 | 304.00 | 320.00 | 5,287,100 | 0 |
| 10-Jun-2026 | 324.00 | 330.00 | 324.00 | 328.00 | 1,610,900 | 0 |
| 09-Jun-2026 | 306.00 | 324.00 | 304.00 | 324.00 | 1,918,100 | 0 |
| 08-Jun-2026 | 318.00 | 320.00 | 302.00 | 302.00 | 3,047,900 | 0 |
| 05-Jun-2026 | 328.00 | 328.00 | 316.00 | 316.00 | 2,845,200 | 0 |
| 04-Jun-2026 | 336.00 | 342.00 | 318.00 | 328.00 | 3,763,400 | 0 |
| 03-Jun-2026 | 342.00 | 342.00 | 332.00 | 336.00 | 3,957,500 | 0 |
| 02-Jun-2026 | 338.00 | 344.00 | 338.00 | 342.00 | 1,525,400 | 0 |
| 29-May-2026 | 340.00 | 342.00 | 338.00 | 338.00 | 1,463,800 | 0 |
| 28-May-2026 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | 0 |
| 27-May-2026 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | 0 |
| 26-May-2026 | 344.00 | 344.00 | 338.00 | 342.00 | 1,170,000 | 0 |
| 25-May-2026 | 336.00 | 342.00 | 332.00 | 340.00 | 1,753,300 | 0 |
| 22-May-2026 | 338.00 | 338.00 | 332.00 | 336.00 | 1,081,800 | 0 |
| 21-May-2026 | 344.00 | 344.00 | 332.00 | 332.00 | 2,237,600 | 0 |
| 20-May-2026 | 338.00 | 344.00 | 332.00 | 340.00 | 1,468,100 | 0 |