| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 280.00 | 282.00 | 276.00 | 278.00 | 5,480,300 | 0 |
| 03-Aug-2026 | 286.00 | 288.00 | 278.00 | 280.00 | 4,088,700 | 0 |
| 31-Jul-2026 | 290.00 | 294.00 | 282.00 | 284.00 | 6,178,700 | 0 |
| 30-Jul-2026 | 280.00 | 292.00 | 280.00 | 288.00 | 5,983,600 | 0 |
| 29-Jul-2026 | 288.00 | 290.00 | 278.00 | 282.00 | 5,212,900 | 0 |
| 28-Jul-2026 | 288.00 | 292.00 | 280.00 | 288.00 | 8,932,200 | 0 |
| 27-Jul-2026 | 282.00 | 284.00 | 272.00 | 282.00 | 12,990,500 | 0 |
| 24-Jul-2026 | 286.00 | 288.00 | 276.00 | 282.00 | 12,921,600 | 0 |
| 23-Jul-2026 | 292.00 | 292.00 | 284.00 | 286.00 | 7,892,700 | 0 |
| 22-Jul-2026 | 296.00 | 296.00 | 286.00 | 292.00 | 6,019,600 | 0 |
| 21-Jul-2026 | 286.00 | 294.00 | 284.00 | 294.00 | 5,296,600 | 0 |
| 20-Jul-2026 | 284.00 | 290.00 | 282.00 | 286.00 | 3,753,200 | 0 |
| 17-Jul-2026 | 282.00 | 288.00 | 278.00 | 284.00 | 1,624,100 | 0 |
| 16-Jul-2026 | 284.00 | 284.00 | 278.00 | 282.00 | 1,619,400 | 0 |
| 15-Jul-2026 | 284.00 | 284.00 | 278.00 | 284.00 | 2,810,000 | 0 |
| 14-Jul-2026 | 290.00 | 290.00 | 278.00 | 282.00 | 3,701,100 | 0 |
| 13-Jul-2026 | 288.00 | 290.00 | 278.00 | 286.00 | 2,456,900 | 0 |
| 10-Jul-2026 | 286.00 | 288.00 | 284.00 | 288.00 | 2,018,700 | 0 |
| 09-Jul-2026 | 286.00 | 290.00 | 284.00 | 286.00 | 5,992,500 | 0 |
| 08-Jul-2026 | 282.00 | 288.00 | 272.00 | 286.00 | 9,844,400 | 0 |
| 07-Jul-2026 | 272.00 | 284.00 | 272.00 | 284.00 | 5,608,600 | 0 |
| 06-Jul-2026 | 276.00 | 276.00 | 264.00 | 272.00 | 5,837,400 | 0 |
| 03-Jul-2026 | 276.00 | 278.00 | 272.00 | 276.00 | 2,197,900 | 0 |
| 02-Jul-2026 | 280.00 | 284.00 | 272.00 | 276.00 | 4,452,000 | 0 |
| 01-Jul-2026 | 260.00 | 280.00 | 258.00 | 280.00 | 13,691,800 | 0 |
| 30-Jun-2026 | 268.00 | 268.00 | 258.00 | 258.00 | 7,392,600 | 0 |
| 29-Jun-2026 | 290.00 | 290.00 | 266.00 | 268.00 | 10,317,100 | 0 |
| 26-Jun-2026 | 286.00 | 292.00 | 280.00 | 282.00 | 3,162,400 | 0 |
| 25-Jun-2026 | 276.00 | 288.00 | 274.00 | 282.00 | 4,715,400 | 0 |
| 24-Jun-2026 | 288.00 | 288.00 | 276.00 | 276.00 | 4,966,600 | 0 |
| 23-Jun-2026 | 282.00 | 288.00 | 278.00 | 286.00 | 3,563,800 | 0 |
| 22-Jun-2026 | 286.00 | 286.00 | 278.00 | 284.00 | 3,756,200 | 0 |
| 19-Jun-2026 | 286.00 | 290.00 | 282.00 | 284.00 | 3,202,300 | 0 |
| 18-Jun-2026 | 292.00 | 292.00 | 284.00 | 286.00 | 3,291,300 | 0 |
| 17-Jun-2026 | 288.00 | 296.00 | 286.00 | 290.00 | 6,325,900 | 0 |
| 15-Jun-2026 | 296.00 | 300.00 | 286.00 | 286.00 | 21,310,500 | 0 |
| 12-Jun-2026 | 300.00 | 302.00 | 290.00 | 300.00 | 10,713,300 | 0 |
| 11-Jun-2026 | 306.00 | 310.00 | 294.00 | 296.00 | 5,904,000 | 0 |
| 10-Jun-2026 | 296.00 | 310.00 | 292.00 | 304.00 | 11,424,200 | 0 |
| 09-Jun-2026 | 280.00 | 296.00 | 278.00 | 296.00 | 19,124,400 | 0 |
| 08-Jun-2026 | 282.00 | 286.00 | 270.00 | 278.00 | 27,007,100 | 0 |
| 05-Jun-2026 | 300.00 | 304.00 | 280.00 | 282.00 | 24,973,800 | 0 |
| 04-Jun-2026 | 290.00 | 296.00 | 280.00 | 286.00 | 16,099,600 | 0 |
| 03-Jun-2026 | 304.00 | 306.00 | 286.00 | 288.00 | 34,711,200 | 0 |
| 02-Jun-2026 | 280.00 | 312.00 | 280.00 | 304.00 | 71,945,600 | 0 |
| 29-May-2026 | 286.00 | 288.00 | 274.00 | 274.00 | 183,420,300 | 0 |
| 28-May-2026 | 286.00 | 286.00 | 286.00 | 286.00 | 0 | 0 |
| 27-May-2026 | 286.00 | 286.00 | 286.00 | 286.00 | 0 | 0 |
| 26-May-2026 | 288.00 | 294.00 | 280.00 | 286.00 | 35,026,300 | 0 |
| 25-May-2026 | 308.00 | 310.00 | 292.00 | 294.00 | 48,119,000 | 0 |
| 22-May-2026 | 304.00 | 312.00 | 296.00 | 308.00 | 19,078,800 | 0 |
| 21-May-2026 | 320.00 | 322.00 | 304.00 | 308.00 | 28,521,700 | 0 |
| 20-May-2026 | 316.00 | 324.00 | 314.00 | 318.00 | 18,196,400 | 0 |
| 19-May-2026 | 322.00 | 326.00 | 312.00 | 316.00 | 17,479,100 | 0 |
| 18-May-2026 | 318.00 | 322.00 | 310.00 | 322.00 | 12,122,600 | 0 |
| 15-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 14-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 13-May-2026 | 318.00 | 322.00 | 308.00 | 320.00 | 32,474,900 | 0 |
| 12-May-2026 | 344.00 | 346.00 | 324.00 | 336.00 | 29,315,900 | 0 |
| 11-May-2026 | 348.00 | 348.00 | 344.00 | 344.00 | 8,057,200 | 0 |
| 08-May-2026 | 352.00 | 356.00 | 348.00 | 348.00 | 30,425,700 | 0 |
| 07-May-2026 | 352.00 | 356.00 | 348.00 | 350.00 | 19,551,300 | 0 |
| 06-May-2026 | 350.00 | 356.00 | 348.00 | 352.00 | 12,562,800 | 0 |
| 05-May-2026 | 354.00 | 356.00 | 344.00 | 350.00 | 28,084,400 | 0 |
| 04-May-2026 | 346.00 | 356.00 | 342.00 | 354.00 | 20,593,500 | 0 |
| 30-Apr-2026 | 346.00 | 348.00 | 340.00 | 344.00 | 26,453,900 | 0 |
| 29-Apr-2026 | 336.00 | 348.00 | 336.00 | 344.00 | 62,141,200 | 0 |
| 28-Apr-2026 | 332.00 | 336.00 | 326.00 | 326.00 | 28,338,500 | 0 |
| 27-Apr-2026 | 336.00 | 338.00 | 330.00 | 332.00 | 9,895,800 | 0 |
| 24-Apr-2026 | 342.00 | 344.00 | 328.00 | 336.00 | 29,769,100 | 0 |
| 23-Apr-2026 | 338.00 | 342.00 | 330.00 | 340.00 | 37,509,700 | 0 |
| 22-Apr-2026 | 326.00 | 338.00 | 320.00 | 336.00 | 25,626,700 | 0 |
| 21-Apr-2026 | 320.00 | 322.00 | 314.00 | 320.00 | 4,582,000 | 0 |
| 20-Apr-2026 | 318.00 | 324.00 | 316.00 | 320.00 | 7,715,500 | 0 |
| 17-Apr-2026 | 320.00 | 324.00 | 318.00 | 318.00 | 3,506,600 | 0 |
| 16-Apr-2026 | 320.00 | 322.00 | 318.00 | 320.00 | 7,441,800 | 0 |
| 15-Apr-2026 | 320.00 | 322.00 | 316.00 | 320.00 | 5,818,100 | 0 |
| 14-Apr-2026 | 318.00 | 320.00 | 314.00 | 320.00 | 3,282,000 | 0 |
| 13-Apr-2026 | 320.00 | 320.00 | 312.00 | 314.00 | 9,827,400 | 0 |
| 10-Apr-2026 | 320.00 | 322.00 | 316.00 | 320.00 | 5,013,400 | 0 |
| 09-Apr-2026 | 328.00 | 328.00 | 316.00 | 318.00 | 10,201,600 | 0 |
| 08-Apr-2026 | 314.00 | 326.00 | 310.00 | 324.00 | 28,622,000 | 0 |
| 07-Apr-2026 | 316.00 | 318.00 | 306.00 | 310.00 | 10,798,100 | 0 |
| 06-Apr-2026 | 314.00 | 318.00 | 310.00 | 316.00 | 8,582,300 | 0 |
| 02-Apr-2026 | 304.00 | 318.00 | 304.00 | 314.00 | 27,683,200 | 0 |
| 01-Apr-2026 | 304.00 | 308.00 | 302.00 | 304.00 | 22,219,200 | 0 |
| 31-Mar-2026 | 304.00 | 310.00 | 300.00 | 302.00 | 27,835,500 | 0 |
| 30-Mar-2026 | 300.00 | 306.00 | 294.00 | 304.00 | 14,429,200 | 0 |
| 27-Mar-2026 | 298.00 | 302.00 | 288.00 | 302.00 | 20,437,900 | 0 |
| 26-Mar-2026 | 302.00 | 304.00 | 288.00 | 292.00 | 16,956,800 | 0 |
| 25-Mar-2026 | 276.00 | 312.00 | 276.00 | 300.00 | 42,840,000 | 0 |
| 17-Mar-2026 | 264.00 | 278.00 | 262.00 | 276.00 | 10,095,000 | 0 |
| 16-Mar-2026 | 260.00 | 262.00 | 252.00 | 262.00 | 5,508,500 | 0 |
| 13-Mar-2026 | 270.00 | 270.00 | 258.00 | 260.00 | 12,126,600 | 0 |
| 12-Mar-2026 | 262.00 | 274.00 | 262.00 | 270.00 | 7,260,700 | 0 |
| 11-Mar-2026 | 272.00 | 272.00 | 264.00 | 268.00 | 10,573,800 | 0 |
| 10-Mar-2026 | 262.00 | 272.00 | 262.00 | 268.00 | 19,420,600 | 0 |
| 09-Mar-2026 | 266.00 | 266.00 | 244.00 | 262.00 | 21,866,800 | 0 |
| 06-Mar-2026 | 270.00 | 270.00 | 258.00 | 264.00 | 30,020,700 | 0 |
| 05-Mar-2026 | 270.00 | 278.00 | 268.00 | 272.00 | 34,813,300 | 0 |