| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 158.00 | 159.00 | 156.00 | 156.00 | 17,800 | 0 |
| 08-Oct-2026 | 157.00 | 159.00 | 156.00 | 156.00 | 58,000 | 0 |
| 07-Oct-2026 | 157.00 | 157.00 | 154.00 | 155.00 | 162,000 | 0 |
| 06-Oct-2026 | 156.00 | 158.00 | 156.00 | 156.00 | 90,000 | 0 |
| 05-Oct-2026 | 160.00 | 160.00 | 155.00 | 158.00 | 162,200 | 0 |
| 02-Oct-2026 | 160.00 | 160.00 | 157.00 | 157.00 | 135,800 | 0 |
| 01-Oct-2026 | 157.00 | 167.00 | 156.00 | 160.00 | 403,200 | 0 |
| 30-Sep-2026 | 159.00 | 165.00 | 158.00 | 158.00 | 41,200 | 0 |
| 29-Sep-2026 | 158.00 | 165.00 | 157.00 | 160.00 | 128,000 | 0 |
| 28-Sep-2026 | 160.00 | 166.00 | 155.00 | 161.00 | 526,300 | 0 |
| 25-Sep-2026 | 166.00 | 179.00 | 160.00 | 160.00 | 3,314,600 | 0 |
| 24-Sep-2026 | 165.00 | 169.00 | 160.00 | 166.00 | 305,000 | 0 |
| 23-Sep-2026 | 164.00 | 174.00 | 161.00 | 165.00 | 1,363,800 | 0 |
| 22-Sep-2026 | 165.00 | 184.00 | 161.00 | 162.00 | 8,661,700 | 0 |
| 21-Sep-2026 | 161.00 | 167.00 | 159.00 | 165.00 | 296,600 | 0 |
| 18-Sep-2026 | 168.00 | 168.00 | 160.00 | 161.00 | 227,000 | 0 |
| 17-Sep-2026 | 164.00 | 165.00 | 161.00 | 164.00 | 167,700 | 0 |
| 16-Sep-2026 | 164.00 | 169.00 | 162.00 | 163.00 | 863,200 | 0 |
| 15-Sep-2026 | 159.00 | 162.00 | 158.00 | 161.00 | 66,100 | 0 |
| 14-Sep-2026 | 158.00 | 175.00 | 158.00 | 159.00 | 1,407,600 | 0 |
| 11-Sep-2026 | 161.00 | 161.00 | 157.00 | 158.00 | 354,900 | 0 |
| 10-Sep-2026 | 165.00 | 178.00 | 159.00 | 161.00 | 2,800,700 | 0 |
| 09-Sep-2026 | 162.00 | 164.00 | 161.00 | 164.00 | 112,700 | 0 |
| 08-Sep-2026 | 161.00 | 168.00 | 161.00 | 161.00 | 118,500 | 0 |
| 07-Sep-2026 | 166.00 | 166.00 | 161.00 | 161.00 | 176,000 | 0 |
| 04-Sep-2026 | 165.00 | 175.00 | 160.00 | 161.00 | 2,191,600 | 0 |
| 03-Sep-2026 | 166.00 | 166.00 | 160.00 | 162.00 | 701,100 | 0 |
| 02-Sep-2026 | 167.00 | 168.00 | 162.00 | 166.00 | 200,100 | 0 |
| 01-Sep-2026 | 170.00 | 170.00 | 164.00 | 169.00 | 128,100 | 0 |
| 31-Aug-2026 | 162.00 | 170.00 | 160.00 | 167.00 | 1,101,900 | 0 |
| 28-Aug-2026 | 164.00 | 165.00 | 160.00 | 163.00 | 460,300 | 0 |
| 27-Aug-2026 | 159.00 | 169.00 | 156.00 | 164.00 | 2,567,600 | 0 |
| 26-Aug-2026 | 155.00 | 162.00 | 152.00 | 159.00 | 440,400 | 0 |
| 25-Aug-2026 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 24-Aug-2026 | 155.00 | 157.00 | 153.00 | 155.00 | 550,100 | 0 |
| 21-Aug-2026 | 159.00 | 159.00 | 154.00 | 155.00 | 613,200 | 0 |
| 20-Aug-2026 | 155.00 | 159.00 | 153.00 | 156.00 | 989,400 | 0 |
| 19-Aug-2026 | 150.00 | 174.00 | 148.00 | 153.00 | 11,359,300 | 0 |
| 18-Aug-2026 | 150.00 | 152.00 | 148.00 | 148.00 | 547,100 | 0 |
| 14-Aug-2026 | 149.00 | 153.00 | 148.00 | 150.00 | 755,800 | 0 |
| 13-Aug-2026 | 163.00 | 163.00 | 147.00 | 153.00 | 3,159,000 | 0 |
| 12-Aug-2026 | 145.00 | 183.00 | 141.00 | 163.00 | 30,996,900 | 0 |
| 11-Aug-2026 | 141.00 | 159.00 | 140.00 | 142.00 | 3,460,900 | 0 |
| 10-Aug-2026 | 143.00 | 143.00 | 139.00 | 141.00 | 190,300 | 0 |
| 07-Aug-2026 | 142.00 | 142.00 | 140.00 | 142.00 | 63,700 | 0 |
| 06-Aug-2026 | 143.00 | 143.00 | 139.00 | 139.00 | 166,200 | 0 |
| 05-Aug-2026 | 139.00 | 142.00 | 139.00 | 139.00 | 104,300 | 0 |
| 04-Aug-2026 | 140.00 | 141.00 | 138.00 | 139.00 | 205,500 | 0 |
| 03-Aug-2026 | 142.00 | 143.00 | 139.00 | 140.00 | 494,500 | 0 |
| 31-Jul-2026 | 143.00 | 145.00 | 141.00 | 141.00 | 223,300 | 0 |
| 30-Jul-2026 | 142.00 | 146.00 | 142.00 | 142.00 | 282,000 | 0 |
| 29-Jul-2026 | 146.00 | 159.00 | 141.00 | 142.00 | 4,339,500 | 0 |
| 28-Jul-2026 | 142.00 | 167.00 | 138.00 | 146.00 | 13,207,500 | 0 |
| 27-Jul-2026 | 137.00 | 151.00 | 137.00 | 142.00 | 2,240,700 | 0 |
| 24-Jul-2026 | 138.00 | 142.00 | 136.00 | 139.00 | 149,200 | 0 |
| 23-Jul-2026 | 140.00 | 141.00 | 138.00 | 139.00 | 152,200 | 0 |
| 22-Jul-2026 | 140.00 | 142.00 | 137.00 | 138.00 | 165,900 | 0 |
| 21-Jul-2026 | 140.00 | 140.00 | 136.00 | 140.00 | 69,800 | 0 |
| 20-Jul-2026 | 135.00 | 140.00 | 133.00 | 140.00 | 62,100 | 0 |
| 17-Jul-2026 | 139.00 | 139.00 | 136.00 | 137.00 | 35,900 | 0 |
| 16-Jul-2026 | 144.00 | 144.00 | 137.00 | 139.00 | 72,100 | 0 |
| 15-Jul-2026 | 134.00 | 148.00 | 134.00 | 139.00 | 244,800 | 0 |
| 14-Jul-2026 | 137.00 | 141.00 | 134.00 | 138.00 | 77,000 | 0 |
| 13-Jul-2026 | 138.00 | 139.00 | 130.00 | 138.00 | 102,600 | 0 |
| 10-Jul-2026 | 138.00 | 139.00 | 134.00 | 138.00 | 36,000 | 0 |
| 09-Jul-2026 | 133.00 | 139.00 | 133.00 | 139.00 | 197,400 | 0 |
| 08-Jul-2026 | 134.00 | 138.00 | 133.00 | 136.00 | 37,100 | 0 |
| 07-Jul-2026 | 137.00 | 139.00 | 134.00 | 136.00 | 36,600 | 0 |
| 06-Jul-2026 | 135.00 | 139.00 | 132.00 | 137.00 | 137,900 | 0 |
| 03-Jul-2026 | 135.00 | 136.00 | 131.00 | 135.00 | 141,400 | 0 |
| 02-Jul-2026 | 131.00 | 131.00 | 126.00 | 130.00 | 81,800 | 0 |
| 01-Jul-2026 | 126.00 | 132.00 | 125.00 | 127.00 | 114,200 | 0 |
| 30-Jun-2026 | 134.00 | 134.00 | 129.00 | 129.00 | 29,000 | 0 |
| 29-Jun-2026 | 132.00 | 135.00 | 126.00 | 134.00 | 66,100 | 0 |
| 26-Jun-2026 | 137.00 | 137.00 | 125.00 | 132.00 | 18,000 | 0 |
| 25-Jun-2026 | 136.00 | 137.00 | 132.00 | 136.00 | 7,400 | 0 |
| 24-Jun-2026 | 132.00 | 139.00 | 132.00 | 136.00 | 36,400 | 0 |
| 23-Jun-2026 | 134.00 | 139.00 | 130.00 | 138.00 | 124,400 | 0 |
| 22-Jun-2026 | 134.00 | 134.00 | 132.00 | 134.00 | 53,900 | 0 |
| 19-Jun-2026 | 136.00 | 137.00 | 133.00 | 137.00 | 25,600 | 0 |
| 18-Jun-2026 | 135.00 | 140.00 | 132.00 | 136.00 | 94,700 | 0 |
| 17-Jun-2026 | 140.00 | 140.00 | 134.00 | 136.00 | 155,500 | 0 |
| 15-Jun-2026 | 137.00 | 140.00 | 133.00 | 136.00 | 115,300 | 0 |
| 12-Jun-2026 | 129.00 | 137.00 | 129.00 | 137.00 | 175,100 | 0 |
| 11-Jun-2026 | 137.00 | 137.00 | 128.00 | 130.00 | 136,800 | 0 |
| 10-Jun-2026 | 128.00 | 146.00 | 127.00 | 133.00 | 2,805,000 | 0 |
| 09-Jun-2026 | 127.00 | 131.00 | 119.00 | 124.00 | 80,800 | 0 |
| 08-Jun-2026 | 134.00 | 134.00 | 120.00 | 121.00 | 274,000 | 0 |
| 05-Jun-2026 | 142.00 | 147.00 | 135.00 | 140.00 | 101,900 | 0 |
| 04-Jun-2026 | 145.00 | 148.00 | 140.00 | 142.00 | 351,300 | 0 |
| 03-Jun-2026 | 151.00 | 156.00 | 135.00 | 148.00 | 728,600 | 0 |
| 02-Jun-2026 | 158.00 | 158.00 | 150.00 | 152.00 | 127,000 | 0 |
| 29-May-2026 | 153.00 | 155.00 | 150.00 | 154.00 | 48,400 | 0 |
| 28-May-2026 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 0 |
| 27-May-2026 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 0 |
| 26-May-2026 | 154.00 | 160.00 | 151.00 | 153.00 | 420,600 | 0 |
| 25-May-2026 | 152.00 | 157.00 | 145.00 | 153.00 | 355,600 | 0 |
| 22-May-2026 | 149.00 | 157.00 | 142.00 | 152.00 | 66,600 | 0 |
| 21-May-2026 | 156.00 | 161.00 | 150.00 | 150.00 | 278,100 | 0 |
| 20-May-2026 | 156.00 | 163.00 | 150.00 | 157.00 | 626,500 | 0 |