| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 163.00 | 172.00 | 160.00 | 169.00 | 6,476,800 | 0 |
| 03-Aug-2026 | 159.00 | 168.00 | 158.00 | 162.00 | 11,008,500 | 0 |
| 31-Jul-2026 | 158.00 | 162.00 | 153.00 | 158.00 | 17,336,700 | 0 |
| 30-Jul-2026 | 147.00 | 154.00 | 146.00 | 153.00 | 1,335,500 | 0 |
| 29-Jul-2026 | 148.00 | 150.00 | 145.00 | 147.00 | 1,465,800 | 0 |
| 28-Jul-2026 | 146.00 | 149.00 | 145.00 | 148.00 | 1,226,100 | 0 |
| 27-Jul-2026 | 145.00 | 149.00 | 144.00 | 146.00 | 1,573,100 | 0 |
| 24-Jul-2026 | 149.00 | 150.00 | 143.00 | 147.00 | 2,323,400 | 0 |
| 23-Jul-2026 | 152.00 | 155.00 | 149.00 | 151.00 | 2,664,900 | 0 |
| 22-Jul-2026 | 156.00 | 156.00 | 148.00 | 150.00 | 2,704,700 | 0 |
| 21-Jul-2026 | 155.00 | 158.00 | 151.00 | 154.00 | 3,091,100 | 0 |
| 20-Jul-2026 | 155.00 | 158.00 | 154.00 | 155.00 | 2,116,900 | 0 |
| 17-Jul-2026 | 152.00 | 157.00 | 150.00 | 152.00 | 3,935,600 | 0 |
| 16-Jul-2026 | 146.00 | 157.00 | 145.00 | 151.00 | 9,623,500 | 0 |
| 15-Jul-2026 | 141.00 | 147.00 | 141.00 | 146.00 | 3,121,300 | 0 |
| 14-Jul-2026 | 139.00 | 146.00 | 139.00 | 142.00 | 3,036,200 | 0 |
| 13-Jul-2026 | 139.00 | 140.00 | 138.00 | 138.00 | 812,100 | 0 |
| 10-Jul-2026 | 138.00 | 142.00 | 138.00 | 139.00 | 1,017,800 | 0 |
| 09-Jul-2026 | 138.00 | 142.00 | 136.00 | 139.00 | 1,815,600 | 0 |
| 08-Jul-2026 | 139.00 | 139.00 | 135.00 | 136.00 | 967,100 | 0 |
| 07-Jul-2026 | 139.00 | 142.00 | 137.00 | 139.00 | 1,698,900 | 0 |
| 06-Jul-2026 | 140.00 | 140.00 | 138.00 | 139.00 | 512,600 | 0 |
| 03-Jul-2026 | 136.00 | 142.00 | 136.00 | 138.00 | 2,106,300 | 0 |
| 02-Jul-2026 | 131.00 | 138.00 | 131.00 | 136.00 | 1,831,500 | 0 |
| 01-Jul-2026 | 130.00 | 136.00 | 130.00 | 131.00 | 1,394,200 | 0 |
| 30-Jun-2026 | 135.00 | 136.00 | 130.00 | 132.00 | 1,303,300 | 0 |
| 29-Jun-2026 | 139.00 | 141.00 | 131.00 | 135.00 | 1,642,100 | 0 |
| 26-Jun-2026 | 141.00 | 141.00 | 136.00 | 138.00 | 1,691,900 | 0 |
| 25-Jun-2026 | 135.00 | 141.00 | 133.00 | 141.00 | 2,704,700 | 0 |
| 24-Jun-2026 | 141.00 | 145.00 | 132.00 | 133.00 | 4,509,600 | 0 |
| 23-Jun-2026 | 140.00 | 142.00 | 139.00 | 139.00 | 1,097,400 | 0 |
| 22-Jun-2026 | 144.00 | 144.00 | 139.00 | 141.00 | 1,081,500 | 0 |
| 19-Jun-2026 | 142.00 | 145.00 | 142.00 | 143.00 | 631,700 | 0 |
| 18-Jun-2026 | 143.00 | 144.00 | 137.00 | 142.00 | 1,522,000 | 0 |
| 17-Jun-2026 | 144.00 | 147.00 | 141.00 | 143.00 | 2,167,600 | 0 |
| 15-Jun-2026 | 141.00 | 148.00 | 140.00 | 143.00 | 7,267,900 | 0 |
| 12-Jun-2026 | 135.00 | 144.00 | 134.00 | 140.00 | 3,619,900 | 0 |
| 11-Jun-2026 | 136.00 | 137.00 | 131.00 | 135.00 | 2,604,300 | 0 |
| 10-Jun-2026 | 130.00 | 138.00 | 130.00 | 135.00 | 3,124,100 | 0 |
| 09-Jun-2026 | 120.00 | 134.00 | 120.00 | 130.00 | 4,311,800 | 0 |
| 08-Jun-2026 | 125.00 | 125.00 | 118.00 | 120.00 | 4,866,600 | 0 |
| 05-Jun-2026 | 136.00 | 136.00 | 125.00 | 127.00 | 10,220,000 | 0 |
| 04-Jun-2026 | 140.00 | 140.00 | 130.00 | 135.00 | 4,677,900 | 0 |
| 03-Jun-2026 | 155.00 | 155.00 | 136.00 | 140.00 | 15,017,400 | 0 |
| 02-Jun-2026 | 153.00 | 157.00 | 153.00 | 154.00 | 1,572,500 | 0 |
| 29-May-2026 | 152.00 | 155.00 | 152.00 | 153.00 | 811,300 | 0 |
| 28-May-2026 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 27-May-2026 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 26-May-2026 | 156.00 | 159.00 | 152.00 | 152.00 | 2,927,000 | 0 |
| 25-May-2026 | 151.00 | 157.00 | 151.00 | 156.00 | 2,706,600 | 0 |
| 22-May-2026 | 149.00 | 154.00 | 141.00 | 150.00 | 9,461,100 | 0 |
| 21-May-2026 | 167.00 | 168.00 | 147.00 | 150.00 | 19,398,900 | 0 |
| 20-May-2026 | 167.00 | 178.00 | 165.00 | 168.00 | 7,334,600 | 0 |
| 19-May-2026 | 185.00 | 185.00 | 161.00 | 168.00 | 16,898,700 | 0 |
| 18-May-2026 | 184.00 | 185.00 | 173.00 | 183.00 | 6,290,700 | 0 |
| 15-May-2026 | 183.00 | 183.00 | 183.00 | 183.00 | 0 | 0 |
| 14-May-2026 | 183.00 | 183.00 | 183.00 | 183.00 | 0 | 0 |
| 13-May-2026 | 189.00 | 191.00 | 171.00 | 183.00 | 7,825,200 | 0 |
| 12-May-2026 | 190.00 | 196.00 | 187.00 | 188.00 | 8,003,900 | 0 |
| 11-May-2026 | 197.00 | 198.00 | 187.00 | 188.00 | 8,512,300 | 0 |
| 08-May-2026 | 202.00 | 202.00 | 193.00 | 195.00 | 10,430,500 | 0 |
| 07-May-2026 | 202.00 | 206.00 | 199.00 | 200.00 | 9,011,400 | 0 |
| 06-May-2026 | 204.00 | 206.00 | 198.00 | 198.00 | 6,127,900 | 0 |
| 05-May-2026 | 195.00 | 206.00 | 194.00 | 199.00 | 14,260,600 | 0 |
| 04-May-2026 | 194.00 | 199.00 | 193.00 | 194.00 | 4,106,400 | 0 |
| 30-Apr-2026 | 200.00 | 202.00 | 187.00 | 193.00 | 16,817,900 | 0 |
| 29-Apr-2026 | 185.00 | 218.00 | 185.00 | 202.00 | 68,697,800 | 0 |
| 28-Apr-2026 | 191.00 | 192.00 | 188.00 | 189.00 | 5,192,000 | 0 |
| 27-Apr-2026 | 185.00 | 208.00 | 183.00 | 190.00 | 50,930,600 | 0 |
| 24-Apr-2026 | 196.00 | 197.00 | 183.00 | 186.00 | 10,593,700 | 0 |
| 23-Apr-2026 | 208.00 | 208.00 | 196.00 | 196.00 | 13,702,900 | 0 |
| 22-Apr-2026 | 206.00 | 214.00 | 202.00 | 208.00 | 27,590,500 | 0 |
| 21-Apr-2026 | 199.00 | 206.00 | 197.00 | 200.00 | 9,163,700 | 0 |
| 20-Apr-2026 | 197.00 | 210.00 | 195.00 | 199.00 | 18,116,400 | 0 |
| 17-Apr-2026 | 228.00 | 228.00 | 200.00 | 200.00 | 84,854,700 | 0 |
| 16-Apr-2026 | 176.00 | 236.00 | 175.00 | 226.00 | 250,399,900 | 0 |
| 15-Apr-2026 | 176.00 | 180.00 | 173.00 | 176.00 | 9,031,700 | 0 |
| 14-Apr-2026 | 163.00 | 181.00 | 162.00 | 176.00 | 22,778,100 | 0 |
| 13-Apr-2026 | 161.00 | 163.00 | 159.00 | 162.00 | 4,023,900 | 0 |
| 10-Apr-2026 | 161.00 | 162.00 | 159.00 | 162.00 | 3,493,600 | 0 |
| 09-Apr-2026 | 162.00 | 162.00 | 160.00 | 161.00 | 1,896,700 | 0 |
| 08-Apr-2026 | 161.00 | 164.00 | 159.00 | 161.00 | 3,885,300 | 0 |
| 07-Apr-2026 | 160.00 | 161.00 | 158.00 | 158.00 | 1,564,500 | 0 |
| 06-Apr-2026 | 162.00 | 162.00 | 157.00 | 162.00 | 1,248,300 | 0 |
| 02-Apr-2026 | 162.00 | 166.00 | 161.00 | 162.00 | 1,824,600 | 0 |
| 01-Apr-2026 | 160.00 | 164.00 | 160.00 | 162.00 | 2,572,200 | 0 |
| 31-Mar-2026 | 167.00 | 167.00 | 154.00 | 159.00 | 16,661,500 | 0 |
| 30-Mar-2026 | 163.00 | 165.00 | 161.00 | 165.00 | 1,797,400 | 0 |
| 27-Mar-2026 | 163.00 | 167.00 | 163.00 | 164.00 | 1,052,900 | 0 |
| 26-Mar-2026 | 165.00 | 167.00 | 163.00 | 164.00 | 3,826,000 | 0 |
| 25-Mar-2026 | 157.00 | 168.00 | 157.00 | 166.00 | 2,627,600 | 0 |
| 17-Mar-2026 | 160.00 | 164.00 | 159.00 | 160.00 | 2,252,300 | 0 |
| 16-Mar-2026 | 165.00 | 165.00 | 156.00 | 160.00 | 2,795,300 | 0 |
| 13-Mar-2026 | 162.00 | 167.00 | 159.00 | 162.00 | 2,439,300 | 0 |
| 12-Mar-2026 | 169.00 | 169.00 | 162.00 | 163.00 | 1,929,400 | 0 |
| 11-Mar-2026 | 157.00 | 169.00 | 157.00 | 165.00 | 4,152,100 | 0 |
| 10-Mar-2026 | 162.00 | 168.00 | 159.00 | 161.00 | 3,948,400 | 0 |
| 09-Mar-2026 | 151.00 | 165.00 | 151.00 | 160.00 | 6,431,500 | 0 |
| 06-Mar-2026 | 178.00 | 178.00 | 170.00 | 172.00 | 7,389,900 | 0 |
| 05-Mar-2026 | 180.00 | 182.00 | 177.00 | 178.00 | 6,549,700 | 0 |