| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 515.00 | 515.00 | 500.00 | 505.00 | 2,654,700 | 0 |
| 03-Aug-2026 | 505.00 | 515.00 | 505.00 | 510.00 | 3,252,400 | 0 |
| 31-Jul-2026 | 515.00 | 515.00 | 505.00 | 505.00 | 2,564,400 | 0 |
| 30-Jul-2026 | 510.00 | 515.00 | 505.00 | 515.00 | 1,197,800 | 0 |
| 29-Jul-2026 | 515.00 | 515.00 | 505.00 | 510.00 | 867,600 | 0 |
| 28-Jul-2026 | 510.00 | 520.00 | 505.00 | 510.00 | 3,764,900 | 0 |
| 27-Jul-2026 | 510.00 | 515.00 | 510.00 | 510.00 | 1,945,800 | 0 |
| 24-Jul-2026 | 515.00 | 515.00 | 510.00 | 510.00 | 753,800 | 0 |
| 23-Jul-2026 | 515.00 | 525.00 | 510.00 | 515.00 | 2,056,600 | 0 |
| 22-Jul-2026 | 510.00 | 520.00 | 505.00 | 515.00 | 5,579,300 | 0 |
| 21-Jul-2026 | 520.00 | 520.00 | 505.00 | 520.00 | 1,808,800 | 0 |
| 20-Jul-2026 | 515.00 | 520.00 | 510.00 | 520.00 | 1,778,400 | 0 |
| 17-Jul-2026 | 515.00 | 515.00 | 510.00 | 515.00 | 288,200 | 0 |
| 16-Jul-2026 | 515.00 | 515.00 | 510.00 | 515.00 | 1,638,200 | 0 |
| 15-Jul-2026 | 515.00 | 525.00 | 510.00 | 515.00 | 1,387,000 | 0 |
| 14-Jul-2026 | 505.00 | 515.00 | 505.00 | 515.00 | 457,500 | 0 |
| 13-Jul-2026 | 510.00 | 515.00 | 505.00 | 505.00 | 439,200 | 0 |
| 10-Jul-2026 | 515.00 | 515.00 | 505.00 | 510.00 | 342,800 | 0 |
| 09-Jul-2026 | 505.00 | 520.00 | 500.00 | 510.00 | 3,732,900 | 0 |
| 08-Jul-2026 | 515.00 | 515.00 | 500.00 | 505.00 | 606,800 | 0 |
| 07-Jul-2026 | 510.00 | 510.00 | 498.00 | 510.00 | 3,907,000 | 0 |
| 06-Jul-2026 | 500.00 | 510.00 | 500.00 | 510.00 | 100,600 | 0 |
| 03-Jul-2026 | 505.00 | 515.00 | 500.00 | 505.00 | 567,600 | 0 |
| 02-Jul-2026 | 505.00 | 515.00 | 498.00 | 505.00 | 3,482,000 | 0 |
| 01-Jul-2026 | 505.00 | 510.00 | 500.00 | 505.00 | 320,800 | 0 |
| 30-Jun-2026 | 500.00 | 505.00 | 500.00 | 505.00 | 190,500 | 0 |
| 29-Jun-2026 | 505.00 | 505.00 | 496.00 | 500.00 | 126,600 | 0 |
| 26-Jun-2026 | 505.00 | 505.00 | 494.00 | 498.00 | 383,200 | 0 |
| 25-Jun-2026 | 496.00 | 505.00 | 496.00 | 500.00 | 593,500 | 0 |
| 24-Jun-2026 | 505.00 | 510.00 | 490.00 | 490.00 | 645,600 | 0 |
| 23-Jun-2026 | 500.00 | 510.00 | 500.00 | 505.00 | 693,000 | 0 |
| 22-Jun-2026 | 510.00 | 515.00 | 500.00 | 500.00 | 921,800 | 0 |
| 19-Jun-2026 | 505.00 | 515.00 | 500.00 | 505.00 | 3,018,200 | 0 |
| 18-Jun-2026 | 545.00 | 545.00 | 535.00 | 540.00 | 2,773,500 | 0 |
| 17-Jun-2026 | 540.00 | 550.00 | 530.00 | 540.00 | 3,567,300 | 0 |
| 15-Jun-2026 | 535.00 | 560.00 | 530.00 | 535.00 | 4,234,500 | 0 |
| 12-Jun-2026 | 510.00 | 550.00 | 510.00 | 535.00 | 3,419,300 | 0 |
| 11-Jun-2026 | 520.00 | 520.00 | 500.00 | 510.00 | 1,543,100 | 0 |
| 10-Jun-2026 | 492.00 | 525.00 | 492.00 | 520.00 | 1,256,500 | 0 |
| 09-Jun-2026 | 488.00 | 505.00 | 484.00 | 492.00 | 3,370,500 | 0 |
| 08-Jun-2026 | 510.00 | 510.00 | 484.00 | 488.00 | 1,083,000 | 0 |
| 05-Jun-2026 | 525.00 | 530.00 | 498.00 | 498.00 | 1,662,100 | 0 |
| 04-Jun-2026 | 525.00 | 530.00 | 515.00 | 520.00 | 1,248,200 | 0 |
| 03-Jun-2026 | 530.00 | 530.00 | 515.00 | 525.00 | 3,805,600 | 0 |
| 02-Jun-2026 | 530.00 | 535.00 | 520.00 | 525.00 | 3,096,700 | 0 |
| 29-May-2026 | 540.00 | 550.00 | 530.00 | 535.00 | 7,994,200 | 0 |
| 28-May-2026 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 27-May-2026 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 26-May-2026 | 535.00 | 550.00 | 530.00 | 540.00 | 2,228,400 | 0 |
| 25-May-2026 | 550.00 | 555.00 | 530.00 | 530.00 | 836,000 | 0 |
| 22-May-2026 | 550.00 | 550.00 | 540.00 | 545.00 | 6,486,500 | 0 |
| 21-May-2026 | 550.00 | 560.00 | 545.00 | 550.00 | 10,140,000 | 0 |
| 20-May-2026 | 560.00 | 565.00 | 550.00 | 550.00 | 988,100 | 0 |
| 19-May-2026 | 560.00 | 570.00 | 555.00 | 565.00 | 4,010,600 | 0 |
| 18-May-2026 | 570.00 | 575.00 | 555.00 | 560.00 | 1,218,700 | 0 |
| 15-May-2026 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 14-May-2026 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 13-May-2026 | 575.00 | 575.00 | 560.00 | 570.00 | 9,570,200 | 0 |
| 12-May-2026 | 590.00 | 595.00 | 560.00 | 575.00 | 2,083,800 | 0 |
| 11-May-2026 | 580.00 | 595.00 | 560.00 | 585.00 | 3,808,300 | 0 |
| 08-May-2026 | 570.00 | 580.00 | 565.00 | 575.00 | 1,985,700 | 0 |
| 07-May-2026 | 570.00 | 575.00 | 565.00 | 565.00 | 632,100 | 0 |
| 06-May-2026 | 575.00 | 575.00 | 565.00 | 565.00 | 135,400 | 0 |
| 05-May-2026 | 565.00 | 580.00 | 565.00 | 570.00 | 2,303,900 | 0 |
| 04-May-2026 | 565.00 | 575.00 | 555.00 | 560.00 | 1,959,500 | 0 |
| 30-Apr-2026 | 575.00 | 580.00 | 565.00 | 565.00 | 967,500 | 0 |
| 29-Apr-2026 | 575.00 | 585.00 | 570.00 | 575.00 | 544,000 | 0 |
| 28-Apr-2026 | 590.00 | 595.00 | 570.00 | 575.00 | 608,700 | 0 |
| 27-Apr-2026 | 575.00 | 595.00 | 565.00 | 590.00 | 3,089,100 | 0 |
| 24-Apr-2026 | 590.00 | 595.00 | 565.00 | 575.00 | 3,151,400 | 0 |
| 23-Apr-2026 | 600.00 | 605.00 | 590.00 | 595.00 | 1,766,600 | 0 |
| 22-Apr-2026 | 600.00 | 605.00 | 590.00 | 605.00 | 5,928,900 | 0 |
| 21-Apr-2026 | 605.00 | 610.00 | 595.00 | 600.00 | 1,017,500 | 0 |
| 20-Apr-2026 | 605.00 | 610.00 | 590.00 | 605.00 | 2,483,400 | 0 |
| 17-Apr-2026 | 595.00 | 615.00 | 590.00 | 600.00 | 3,964,700 | 0 |
| 16-Apr-2026 | 585.00 | 595.00 | 580.00 | 595.00 | 2,660,400 | 0 |
| 15-Apr-2026 | 585.00 | 585.00 | 575.00 | 585.00 | 2,356,000 | 0 |
| 14-Apr-2026 | 570.00 | 585.00 | 570.00 | 580.00 | 1,116,300 | 0 |
| 13-Apr-2026 | 580.00 | 580.00 | 570.00 | 570.00 | 591,500 | 0 |
| 10-Apr-2026 | 585.00 | 590.00 | 575.00 | 585.00 | 1,775,500 | 0 |
| 09-Apr-2026 | 590.00 | 590.00 | 580.00 | 585.00 | 253,800 | 0 |
| 08-Apr-2026 | 580.00 | 590.00 | 570.00 | 585.00 | 2,373,500 | 0 |
| 07-Apr-2026 | 575.00 | 585.00 | 570.00 | 580.00 | 824,800 | 0 |
| 06-Apr-2026 | 575.00 | 575.00 | 570.00 | 575.00 | 235,700 | 0 |
| 02-Apr-2026 | 590.00 | 595.00 | 570.00 | 575.00 | 1,058,200 | 0 |
| 01-Apr-2026 | 570.00 | 590.00 | 570.00 | 585.00 | 1,971,300 | 0 |
| 31-Mar-2026 | 575.00 | 580.00 | 565.00 | 565.00 | 2,135,900 | 0 |
| 30-Mar-2026 | 580.00 | 585.00 | 570.00 | 575.00 | 676,500 | 0 |
| 27-Mar-2026 | 585.00 | 595.00 | 575.00 | 590.00 | 2,860,000 | 0 |
| 26-Mar-2026 | 570.00 | 590.00 | 565.00 | 585.00 | 2,847,200 | 0 |
| 25-Mar-2026 | 560.00 | 580.00 | 545.00 | 570.00 | 2,508,600 | 0 |
| 17-Mar-2026 | 540.00 | 565.00 | 540.00 | 560.00 | 1,628,000 | 0 |
| 16-Mar-2026 | 545.00 | 560.00 | 530.00 | 545.00 | 3,888,200 | 0 |
| 13-Mar-2026 | 535.00 | 545.00 | 530.00 | 540.00 | 1,520,600 | 0 |
| 12-Mar-2026 | 530.00 | 540.00 | 530.00 | 540.00 | 2,073,800 | 0 |
| 11-Mar-2026 | 550.00 | 550.00 | 530.00 | 530.00 | 840,700 | 0 |
| 10-Mar-2026 | 535.00 | 555.00 | 530.00 | 540.00 | 853,100 | 0 |
| 09-Mar-2026 | 530.00 | 545.00 | 530.00 | 530.00 | 2,132,500 | 0 |
| 06-Mar-2026 | 555.00 | 555.00 | 540.00 | 545.00 | 1,887,000 | 0 |
| 05-Mar-2026 | 545.00 | 555.00 | 545.00 | 555.00 | 1,567,100 | 0 |