| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 580.00 | 585.00 | 575.00 | 580.00 | 239,800 | 0 |
| 08-Oct-2026 | 585.00 | 590.00 | 580.00 | 580.00 | 329,300 | 0 |
| 07-Oct-2026 | 580.00 | 590.00 | 580.00 | 585.00 | 352,100 | 0 |
| 06-Oct-2026 | 575.00 | 585.00 | 575.00 | 585.00 | 557,000 | 0 |
| 05-Oct-2026 | 580.00 | 590.00 | 570.00 | 575.00 | 575,000 | 0 |
| 02-Oct-2026 | 575.00 | 585.00 | 575.00 | 585.00 | 762,000 | 0 |
| 01-Oct-2026 | 575.00 | 580.00 | 570.00 | 575.00 | 998,000 | 0 |
| 30-Sep-2026 | 585.00 | 590.00 | 570.00 | 575.00 | 1,287,800 | 0 |
| 29-Sep-2026 | 585.00 | 590.00 | 580.00 | 585.00 | 475,200 | 0 |
| 28-Sep-2026 | 590.00 | 595.00 | 585.00 | 585.00 | 1,221,500 | 0 |
| 25-Sep-2026 | 590.00 | 600.00 | 585.00 | 595.00 | 1,247,800 | 0 |
| 24-Sep-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 906,800 | 0 |
| 23-Sep-2026 | 595.00 | 600.00 | 590.00 | 595.00 | 587,900 | 0 |
| 22-Sep-2026 | 595.00 | 605.00 | 580.00 | 595.00 | 1,738,500 | 0 |
| 21-Sep-2026 | 585.00 | 600.00 | 585.00 | 595.00 | 1,019,300 | 0 |
| 18-Sep-2026 | 600.00 | 610.00 | 580.00 | 585.00 | 2,812,900 | 0 |
| 17-Sep-2026 | 600.00 | 610.00 | 600.00 | 600.00 | 514,100 | 0 |
| 16-Sep-2026 | 600.00 | 605.00 | 600.00 | 600.00 | 303,600 | 0 |
| 15-Sep-2026 | 590.00 | 615.00 | 590.00 | 600.00 | 2,400,600 | 0 |
| 14-Sep-2026 | 605.00 | 615.00 | 585.00 | 590.00 | 1,572,700 | 0 |
| 11-Sep-2026 | 615.00 | 615.00 | 605.00 | 605.00 | 600,800 | 0 |
| 10-Sep-2026 | 615.00 | 625.00 | 615.00 | 620.00 | 978,500 | 0 |
| 09-Sep-2026 | 605.00 | 615.00 | 600.00 | 615.00 | 4,673,200 | 0 |
| 08-Sep-2026 | 600.00 | 610.00 | 600.00 | 605.00 | 504,000 | 0 |
| 07-Sep-2026 | 605.00 | 615.00 | 600.00 | 600.00 | 604,100 | 0 |
| 04-Sep-2026 | 610.00 | 615.00 | 605.00 | 610.00 | 276,300 | 0 |
| 03-Sep-2026 | 610.00 | 620.00 | 605.00 | 610.00 | 659,500 | 0 |
| 02-Sep-2026 | 610.00 | 615.00 | 605.00 | 610.00 | 456,200 | 0 |
| 01-Sep-2026 | 610.00 | 620.00 | 605.00 | 610.00 | 715,300 | 0 |
| 31-Aug-2026 | 615.00 | 620.00 | 605.00 | 610.00 | 992,000 | 0 |
| 28-Aug-2026 | 610.00 | 620.00 | 605.00 | 610.00 | 628,600 | 0 |
| 27-Aug-2026 | 610.00 | 620.00 | 605.00 | 610.00 | 693,200 | 0 |
| 26-Aug-2026 | 610.00 | 620.00 | 605.00 | 610.00 | 1,056,200 | 0 |
| 25-Aug-2026 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 24-Aug-2026 | 620.00 | 625.00 | 610.00 | 620.00 | 1,083,200 | 0 |
| 21-Aug-2026 | 620.00 | 630.00 | 615.00 | 625.00 | 1,457,400 | 0 |
| 20-Aug-2026 | 620.00 | 625.00 | 615.00 | 620.00 | 726,200 | 0 |
| 19-Aug-2026 | 625.00 | 625.00 | 615.00 | 620.00 | 488,800 | 0 |
| 18-Aug-2026 | 620.00 | 625.00 | 615.00 | 625.00 | 972,800 | 0 |
| 14-Aug-2026 | 615.00 | 620.00 | 610.00 | 620.00 | 616,500 | 0 |
| 13-Aug-2026 | 610.00 | 620.00 | 605.00 | 615.00 | 1,014,500 | 0 |
| 12-Aug-2026 | 615.00 | 615.00 | 600.00 | 610.00 | 830,700 | 0 |
| 11-Aug-2026 | 615.00 | 615.00 | 605.00 | 615.00 | 1,042,800 | 0 |
| 10-Aug-2026 | 595.00 | 615.00 | 595.00 | 615.00 | 1,771,600 | 0 |
| 07-Aug-2026 | 605.00 | 610.00 | 590.00 | 595.00 | 1,536,200 | 0 |
| 06-Aug-2026 | 600.00 | 615.00 | 600.00 | 605.00 | 818,000 | 0 |
| 05-Aug-2026 | 600.00 | 610.00 | 595.00 | 605.00 | 968,900 | 0 |
| 04-Aug-2026 | 585.00 | 605.00 | 580.00 | 600.00 | 1,667,900 | 0 |
| 03-Aug-2026 | 600.00 | 605.00 | 585.00 | 585.00 | 3,761,200 | 0 |
| 31-Jul-2026 | 615.00 | 615.00 | 595.00 | 600.00 | 3,029,700 | 0 |
| 30-Jul-2026 | 615.00 | 620.00 | 605.00 | 615.00 | 1,231,600 | 0 |
| 29-Jul-2026 | 615.00 | 620.00 | 605.00 | 615.00 | 873,400 | 0 |
| 28-Jul-2026 | 610.00 | 620.00 | 600.00 | 615.00 | 879,300 | 0 |
| 27-Jul-2026 | 600.00 | 615.00 | 595.00 | 615.00 | 2,093,000 | 0 |
| 24-Jul-2026 | 610.00 | 615.00 | 595.00 | 605.00 | 3,004,900 | 0 |
| 23-Jul-2026 | 605.00 | 615.00 | 605.00 | 610.00 | 2,583,000 | 0 |
| 22-Jul-2026 | 610.00 | 615.00 | 600.00 | 605.00 | 812,800 | 0 |
| 21-Jul-2026 | 610.00 | 615.00 | 600.00 | 610.00 | 786,900 | 0 |
| 20-Jul-2026 | 610.00 | 615.00 | 595.00 | 610.00 | 2,912,700 | 0 |
| 17-Jul-2026 | 605.00 | 615.00 | 595.00 | 610.00 | 3,679,500 | 0 |
| 16-Jul-2026 | 605.00 | 615.00 | 600.00 | 605.00 | 603,700 | 0 |
| 15-Jul-2026 | 605.00 | 610.00 | 595.00 | 605.00 | 799,400 | 0 |
| 14-Jul-2026 | 600.00 | 610.00 | 600.00 | 605.00 | 701,100 | 0 |
| 13-Jul-2026 | 605.00 | 610.00 | 595.00 | 600.00 | 586,800 | 0 |
| 10-Jul-2026 | 615.00 | 615.00 | 595.00 | 605.00 | 1,853,200 | 0 |
| 09-Jul-2026 | 600.00 | 615.00 | 595.00 | 615.00 | 1,478,200 | 0 |
| 08-Jul-2026 | 610.00 | 615.00 | 595.00 | 600.00 | 552,700 | 0 |
| 07-Jul-2026 | 605.00 | 615.00 | 600.00 | 610.00 | 3,763,100 | 0 |
| 06-Jul-2026 | 610.00 | 615.00 | 595.00 | 605.00 | 814,800 | 0 |
| 03-Jul-2026 | 600.00 | 615.00 | 600.00 | 610.00 | 12,622,500 | 0 |
| 02-Jul-2026 | 600.00 | 605.00 | 595.00 | 605.00 | 815,000 | 0 |
| 01-Jul-2026 | 590.00 | 600.00 | 585.00 | 600.00 | 700,600 | 0 |
| 30-Jun-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 611,100 | 0 |
| 29-Jun-2026 | 590.00 | 610.00 | 580.00 | 595.00 | 1,816,800 | 0 |
| 26-Jun-2026 | 605.00 | 620.00 | 575.00 | 590.00 | 3,274,700 | 0 |
| 25-Jun-2026 | 590.00 | 625.00 | 590.00 | 610.00 | 3,282,500 | 0 |
| 24-Jun-2026 | 605.00 | 610.00 | 590.00 | 595.00 | 1,150,100 | 0 |
| 23-Jun-2026 | 605.00 | 610.00 | 595.00 | 605.00 | 1,084,700 | 0 |
| 22-Jun-2026 | 605.00 | 610.00 | 595.00 | 610.00 | 840,500 | 0 |
| 19-Jun-2026 | 590.00 | 610.00 | 580.00 | 605.00 | 5,206,800 | 0 |
| 18-Jun-2026 | 605.00 | 615.00 | 590.00 | 590.00 | 903,300 | 0 |
| 17-Jun-2026 | 615.00 | 615.00 | 600.00 | 605.00 | 1,333,100 | 0 |
| 15-Jun-2026 | 600.00 | 620.00 | 595.00 | 615.00 | 2,019,100 | 0 |
| 12-Jun-2026 | 580.00 | 605.00 | 580.00 | 605.00 | 3,171,100 | 0 |
| 11-Jun-2026 | 590.00 | 605.00 | 575.00 | 585.00 | 2,225,000 | 0 |
| 10-Jun-2026 | 605.00 | 605.00 | 575.00 | 590.00 | 3,732,200 | 0 |
| 09-Jun-2026 | 595.00 | 620.00 | 580.00 | 620.00 | 6,221,300 | 0 |
| 08-Jun-2026 | 590.00 | 595.00 | 560.00 | 595.00 | 3,534,400 | 0 |
| 05-Jun-2026 | 585.00 | 605.00 | 560.00 | 590.00 | 4,461,800 | 0 |
| 04-Jun-2026 | 605.00 | 615.00 | 585.00 | 585.00 | 1,474,800 | 0 |
| 03-Jun-2026 | 620.00 | 635.00 | 580.00 | 605.00 | 3,914,400 | 0 |
| 02-Jun-2026 | 645.00 | 650.00 | 620.00 | 620.00 | 2,087,800 | 0 |
| 29-May-2026 | 610.00 | 645.00 | 610.00 | 645.00 | 3,647,300 | 0 |
| 28-May-2026 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 27-May-2026 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 26-May-2026 | 620.00 | 630.00 | 605.00 | 615.00 | 1,220,400 | 0 |
| 25-May-2026 | 610.00 | 625.00 | 610.00 | 620.00 | 885,600 | 0 |
| 22-May-2026 | 600.00 | 610.00 | 585.00 | 610.00 | 1,130,800 | 0 |
| 21-May-2026 | 610.00 | 625.00 | 600.00 | 605.00 | 1,253,700 | 0 |
| 20-May-2026 | 615.00 | 620.00 | 605.00 | 615.00 | 723,800 | 0 |