| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 296.00 | 298.00 | 292.00 | 298.00 | 394,800 | 0 |
| 03-Aug-2026 | 296.00 | 302.00 | 296.00 | 296.00 | 249,100 | 0 |
| 31-Jul-2026 | 288.00 | 300.00 | 288.00 | 298.00 | 584,300 | 0 |
| 30-Jul-2026 | 290.00 | 296.00 | 286.00 | 288.00 | 193,300 | 0 |
| 29-Jul-2026 | 288.00 | 288.00 | 282.00 | 288.00 | 429,400 | 0 |
| 28-Jul-2026 | 290.00 | 294.00 | 280.00 | 288.00 | 1,214,200 | 0 |
| 27-Jul-2026 | 296.00 | 296.00 | 288.00 | 292.00 | 435,700 | 0 |
| 24-Jul-2026 | 294.00 | 296.00 | 288.00 | 294.00 | 468,200 | 0 |
| 23-Jul-2026 | 298.00 | 310.00 | 292.00 | 296.00 | 742,600 | 0 |
| 22-Jul-2026 | 302.00 | 304.00 | 296.00 | 298.00 | 523,800 | 0 |
| 21-Jul-2026 | 308.00 | 308.00 | 294.00 | 300.00 | 1,505,100 | 0 |
| 20-Jul-2026 | 310.00 | 312.00 | 304.00 | 306.00 | 97,300 | 0 |
| 17-Jul-2026 | 296.00 | 308.00 | 292.00 | 306.00 | 523,400 | 0 |
| 16-Jul-2026 | 298.00 | 306.00 | 296.00 | 300.00 | 218,600 | 0 |
| 15-Jul-2026 | 298.00 | 298.00 | 294.00 | 298.00 | 343,500 | 0 |
| 14-Jul-2026 | 290.00 | 306.00 | 290.00 | 298.00 | 209,800 | 0 |
| 13-Jul-2026 | 294.00 | 296.00 | 290.00 | 296.00 | 137,400 | 0 |
| 10-Jul-2026 | 296.00 | 296.00 | 284.00 | 290.00 | 149,500 | 0 |
| 09-Jul-2026 | 290.00 | 294.00 | 286.00 | 294.00 | 186,700 | 0 |
| 08-Jul-2026 | 294.00 | 294.00 | 288.00 | 292.00 | 128,500 | 0 |
| 07-Jul-2026 | 288.00 | 294.00 | 286.00 | 294.00 | 282,500 | 0 |
| 06-Jul-2026 | 298.00 | 298.00 | 280.00 | 290.00 | 395,400 | 0 |
| 03-Jul-2026 | 292.00 | 298.00 | 290.00 | 294.00 | 181,300 | 0 |
| 02-Jul-2026 | 282.00 | 292.00 | 282.00 | 288.00 | 264,600 | 0 |
| 01-Jul-2026 | 294.00 | 294.00 | 260.00 | 288.00 | 185,700 | 0 |
| 30-Jun-2026 | 296.00 | 298.00 | 282.00 | 282.00 | 825,700 | 0 |
| 29-Jun-2026 | 296.00 | 300.00 | 292.00 | 296.00 | 168,400 | 0 |
| 26-Jun-2026 | 310.00 | 310.00 | 290.00 | 296.00 | 212,100 | 0 |
| 25-Jun-2026 | 298.00 | 300.00 | 296.00 | 296.00 | 189,100 | 0 |
| 24-Jun-2026 | 310.00 | 310.00 | 298.00 | 298.00 | 74,400 | 0 |
| 23-Jun-2026 | 310.00 | 310.00 | 298.00 | 310.00 | 151,700 | 0 |
| 22-Jun-2026 | 304.00 | 312.00 | 296.00 | 310.00 | 299,500 | 0 |
| 19-Jun-2026 | 298.00 | 308.00 | 290.00 | 300.00 | 489,200 | 0 |
| 18-Jun-2026 | 308.00 | 308.00 | 298.00 | 298.00 | 237,000 | 0 |
| 17-Jun-2026 | 308.00 | 312.00 | 298.00 | 302.00 | 658,900 | 0 |
| 15-Jun-2026 | 302.00 | 318.00 | 302.00 | 302.00 | 652,100 | 0 |
| 12-Jun-2026 | 290.00 | 310.00 | 286.00 | 308.00 | 1,002,900 | 0 |
| 11-Jun-2026 | 278.00 | 290.00 | 266.00 | 290.00 | 581,100 | 0 |
| 10-Jun-2026 | 272.00 | 280.00 | 268.00 | 276.00 | 949,900 | 0 |
| 09-Jun-2026 | 256.00 | 268.00 | 250.00 | 268.00 | 1,767,900 | 0 |
| 08-Jun-2026 | 278.00 | 278.00 | 250.00 | 256.00 | 1,387,600 | 0 |
| 05-Jun-2026 | 288.00 | 300.00 | 278.00 | 278.00 | 722,100 | 0 |
| 04-Jun-2026 | 300.00 | 300.00 | 274.00 | 284.00 | 938,200 | 0 |
| 03-Jun-2026 | 310.00 | 314.00 | 286.00 | 298.00 | 2,057,400 | 0 |
| 02-Jun-2026 | 314.00 | 316.00 | 304.00 | 310.00 | 549,900 | 0 |
| 29-May-2026 | 318.00 | 318.00 | 300.00 | 314.00 | 834,300 | 0 |
| 28-May-2026 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 27-May-2026 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 26-May-2026 | 318.00 | 326.00 | 316.00 | 318.00 | 461,000 | 0 |
| 25-May-2026 | 312.00 | 324.00 | 310.00 | 320.00 | 902,500 | 0 |
| 22-May-2026 | 316.00 | 318.00 | 310.00 | 312.00 | 930,500 | 0 |
| 21-May-2026 | 330.00 | 330.00 | 302.00 | 316.00 | 1,215,300 | 0 |
| 20-May-2026 | 328.00 | 334.00 | 322.00 | 330.00 | 532,600 | 0 |
| 19-May-2026 | 334.00 | 344.00 | 322.00 | 330.00 | 806,600 | 0 |
| 18-May-2026 | 342.00 | 344.00 | 330.00 | 334.00 | 1,509,400 | 0 |
| 15-May-2026 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 14-May-2026 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 13-May-2026 | 350.00 | 352.00 | 338.00 | 344.00 | 787,600 | 0 |
| 12-May-2026 | 360.00 | 360.00 | 346.00 | 350.00 | 793,300 | 0 |
| 11-May-2026 | 350.00 | 366.00 | 340.00 | 356.00 | 1,860,800 | 0 |
| 08-May-2026 | 352.00 | 352.00 | 340.00 | 348.00 | 1,391,900 | 0 |
| 07-May-2026 | 346.00 | 350.00 | 340.00 | 346.00 | 709,700 | 0 |
| 06-May-2026 | 344.00 | 350.00 | 340.00 | 346.00 | 497,400 | 0 |
| 05-May-2026 | 346.00 | 350.00 | 336.00 | 344.00 | 687,400 | 0 |
| 04-May-2026 | 340.00 | 346.00 | 336.00 | 346.00 | 610,600 | 0 |
| 30-Apr-2026 | 344.00 | 344.00 | 330.00 | 340.00 | 1,565,100 | 0 |
| 29-Apr-2026 | 350.00 | 350.00 | 340.00 | 342.00 | 993,300 | 0 |
| 28-Apr-2026 | 330.00 | 340.00 | 330.00 | 332.00 | 798,300 | 0 |
| 27-Apr-2026 | 354.00 | 356.00 | 332.00 | 332.00 | 1,009,400 | 0 |
| 24-Apr-2026 | 352.00 | 354.00 | 330.00 | 334.00 | 2,521,500 | 0 |
| 23-Apr-2026 | 354.00 | 358.00 | 350.00 | 350.00 | 863,500 | 0 |
| 22-Apr-2026 | 348.00 | 358.00 | 346.00 | 354.00 | 1,616,600 | 0 |
| 21-Apr-2026 | 352.00 | 352.00 | 336.00 | 348.00 | 551,800 | 0 |
| 20-Apr-2026 | 354.00 | 356.00 | 346.00 | 348.00 | 1,259,500 | 0 |
| 17-Apr-2026 | 342.00 | 358.00 | 340.00 | 354.00 | 1,745,600 | 0 |
| 16-Apr-2026 | 340.00 | 344.00 | 336.00 | 338.00 | 436,600 | 0 |
| 15-Apr-2026 | 338.00 | 348.00 | 334.00 | 342.00 | 1,040,700 | 0 |
| 14-Apr-2026 | 340.00 | 342.00 | 334.00 | 340.00 | 623,200 | 0 |
| 13-Apr-2026 | 338.00 | 340.00 | 334.00 | 338.00 | 1,292,900 | 0 |
| 10-Apr-2026 | 336.00 | 344.00 | 334.00 | 338.00 | 1,283,600 | 0 |
| 09-Apr-2026 | 338.00 | 340.00 | 332.00 | 336.00 | 602,300 | 0 |
| 08-Apr-2026 | 328.00 | 350.00 | 328.00 | 338.00 | 887,400 | 0 |
| 07-Apr-2026 | 336.00 | 340.00 | 324.00 | 328.00 | 1,480,300 | 0 |
| 06-Apr-2026 | 330.00 | 346.00 | 330.00 | 336.00 | 1,770,200 | 0 |
| 02-Apr-2026 | 354.00 | 366.00 | 348.00 | 348.00 | 956,800 | 0 |
| 01-Apr-2026 | 354.00 | 376.00 | 354.00 | 354.00 | 1,130,800 | 0 |
| 31-Mar-2026 | 360.00 | 366.00 | 352.00 | 354.00 | 1,437,700 | 0 |
| 30-Mar-2026 | 360.00 | 368.00 | 348.00 | 360.00 | 2,117,500 | 0 |
| 27-Mar-2026 | 336.00 | 378.00 | 334.00 | 368.00 | 5,031,100 | 0 |
| 26-Mar-2026 | 334.00 | 338.00 | 328.00 | 336.00 | 1,962,600 | 0 |
| 25-Mar-2026 | 310.00 | 336.00 | 310.00 | 334.00 | 2,390,400 | 0 |
| 17-Mar-2026 | 304.00 | 310.00 | 302.00 | 308.00 | 779,500 | 0 |
| 16-Mar-2026 | 300.00 | 312.00 | 292.00 | 302.00 | 2,061,500 | 0 |
| 13-Mar-2026 | 300.00 | 306.00 | 292.00 | 304.00 | 4,557,000 | 0 |
| 12-Mar-2026 | 314.00 | 314.00 | 302.00 | 304.00 | 2,059,000 | 0 |
| 11-Mar-2026 | 318.00 | 320.00 | 304.00 | 316.00 | 4,115,900 | 0 |
| 10-Mar-2026 | 306.00 | 330.00 | 298.00 | 312.00 | 10,525,100 | 0 |
| 09-Mar-2026 | 290.00 | 306.00 | 264.00 | 294.00 | 9,645,200 | 0 |
| 06-Mar-2026 | 338.00 | 338.00 | 288.00 | 300.00 | 45,550,700 | 0 |
| 05-Mar-2026 | 378.00 | 378.00 | 326.00 | 338.00 | 24,802,800 | 0 |