| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 370.00 | 376.00 | 364.00 | 374.00 | 36,300 | 0 |
| 08-Oct-2026 | 380.00 | 380.00 | 364.00 | 378.00 | 53,900 | 0 |
| 07-Oct-2026 | 382.00 | 382.00 | 378.00 | 380.00 | 2,600 | 0 |
| 06-Oct-2026 | 382.00 | 382.00 | 370.00 | 382.00 | 77,200 | 0 |
| 05-Oct-2026 | 370.00 | 384.00 | 366.00 | 382.00 | 40,300 | 0 |
| 02-Oct-2026 | 382.00 | 382.00 | 370.00 | 370.00 | 5,900 | 0 |
| 01-Oct-2026 | 382.00 | 382.00 | 370.00 | 382.00 | 9,900 | 0 |
| 30-Sep-2026 | 376.00 | 382.00 | 368.00 | 382.00 | 63,000 | 0 |
| 29-Sep-2026 | 370.00 | 376.00 | 368.00 | 376.00 | 23,900 | 0 |
| 28-Sep-2026 | 372.00 | 382.00 | 370.00 | 382.00 | 36,700 | 0 |
| 25-Sep-2026 | 372.00 | 380.00 | 370.00 | 374.00 | 7,800 | 0 |
| 24-Sep-2026 | 384.00 | 384.00 | 370.00 | 380.00 | 49,600 | 0 |
| 23-Sep-2026 | 380.00 | 384.00 | 376.00 | 384.00 | 27,100 | 0 |
| 22-Sep-2026 | 380.00 | 390.00 | 370.00 | 380.00 | 70,300 | 0 |
| 21-Sep-2026 | 390.00 | 390.00 | 374.00 | 374.00 | 6,500 | 0 |
| 18-Sep-2026 | 388.00 | 390.00 | 380.00 | 390.00 | 131,600 | 0 |
| 17-Sep-2026 | 370.00 | 390.00 | 370.00 | 388.00 | 1,594,500 | 0 |
| 16-Sep-2026 | 376.00 | 376.00 | 370.00 | 376.00 | 150,400 | 0 |
| 15-Sep-2026 | 378.00 | 378.00 | 370.00 | 376.00 | 124,200 | 0 |
| 14-Sep-2026 | 386.00 | 386.00 | 370.00 | 372.00 | 387,200 | 0 |
| 11-Sep-2026 | 386.00 | 386.00 | 374.00 | 384.00 | 77,300 | 0 |
| 10-Sep-2026 | 386.00 | 388.00 | 370.00 | 386.00 | 1,094,600 | 0 |
| 09-Sep-2026 | 378.00 | 384.00 | 370.00 | 384.00 | 183,000 | 0 |
| 08-Sep-2026 | 382.00 | 382.00 | 372.00 | 380.00 | 302,800 | 0 |
| 07-Sep-2026 | 384.00 | 384.00 | 372.00 | 382.00 | 127,200 | 0 |
| 04-Sep-2026 | 388.00 | 388.00 | 378.00 | 384.00 | 280,100 | 0 |
| 03-Sep-2026 | 394.00 | 394.00 | 380.00 | 390.00 | 327,900 | 0 |
| 02-Sep-2026 | 396.00 | 396.00 | 380.00 | 394.00 | 2,192,700 | 0 |
| 01-Sep-2026 | 390.00 | 396.00 | 380.00 | 396.00 | 259,700 | 0 |
| 31-Aug-2026 | 400.00 | 400.00 | 368.00 | 390.00 | 1,634,300 | 0 |
| 28-Aug-2026 | 410.00 | 410.00 | 378.00 | 384.00 | 1,190,600 | 0 |
| 27-Aug-2026 | 362.00 | 410.00 | 362.00 | 410.00 | 535,900 | 0 |
| 26-Aug-2026 | 378.00 | 384.00 | 356.00 | 380.00 | 78,500 | 0 |
| 24-Aug-2026 | 370.00 | 380.00 | 370.00 | 380.00 | 38,200 | 0 |
| 21-Aug-2026 | 390.00 | 390.00 | 362.00 | 380.00 | 58,300 | 0 |
| 20-Aug-2026 | 370.00 | 380.00 | 356.00 | 380.00 | 361,900 | 0 |
| 19-Aug-2026 | 384.00 | 384.00 | 370.00 | 370.00 | 350,800 | 0 |
| 18-Aug-2026 | 386.00 | 386.00 | 380.00 | 384.00 | 22,600 | 0 |
| 14-Aug-2026 | 390.00 | 392.00 | 378.00 | 392.00 | 40,100 | 0 |
| 13-Aug-2026 | 396.00 | 396.00 | 380.00 | 394.00 | 308,000 | 0 |
| 12-Aug-2026 | 422.00 | 422.00 | 396.00 | 396.00 | 204,500 | 0 |
| 11-Aug-2026 | 422.00 | 440.00 | 394.00 | 418.00 | 455,900 | 0 |
| 10-Aug-2026 | 424.00 | 498.00 | 412.00 | 422.00 | 1,178,900 | 0 |
| 07-Aug-2026 | 550.00 | 590.00 | 420.00 | 422.00 | 2,935,000 | 0 |
| 06-Aug-2026 | 452.00 | 474.00 | 434.00 | 474.00 | 1,023,000 | 0 |
| 05-Aug-2026 | 370.00 | 380.00 | 370.00 | 380.00 | 7,200 | 0 |
| 04-Aug-2026 | 370.00 | 370.00 | 370.00 | 370.00 | 2,500 | 0 |
| 03-Aug-2026 | 374.00 | 374.00 | 372.00 | 372.00 | 38,600 | 0 |
| 31-Jul-2026 | 426.00 | 426.00 | 374.00 | 374.00 | 78,300 | 0 |
| 30-Jul-2026 | 408.00 | 414.00 | 392.00 | 414.00 | 273,700 | 0 |
| 29-Jul-2026 | 400.00 | 408.00 | 392.00 | 408.00 | 477,200 | 0 |
| 28-Jul-2026 | 390.00 | 400.00 | 388.00 | 400.00 | 8,400 | 0 |
| 27-Jul-2026 | 392.00 | 398.00 | 390.00 | 390.00 | 5,300 | 0 |
| 24-Jul-2026 | 400.00 | 400.00 | 390.00 | 394.00 | 5,700 | 0 |
| 23-Jul-2026 | 398.00 | 402.00 | 390.00 | 402.00 | 29,800 | 0 |
| 22-Jul-2026 | 396.00 | 404.00 | 392.00 | 400.00 | 127,200 | 0 |
| 21-Jul-2026 | 404.00 | 404.00 | 394.00 | 396.00 | 12,300 | 0 |
| 20-Jul-2026 | 402.00 | 404.00 | 402.00 | 402.00 | 500 | 0 |
| 17-Jul-2026 | 404.00 | 404.00 | 402.00 | 402.00 | 4,000 | 0 |
| 16-Jul-2026 | 404.00 | 406.00 | 390.00 | 404.00 | 1,200 | 0 |
| 15-Jul-2026 | 406.00 | 406.00 | 404.00 | 406.00 | 1,500 | 0 |
| 14-Jul-2026 | 400.00 | 406.00 | 398.00 | 406.00 | 1,800 | 0 |
| 13-Jul-2026 | 408.00 | 408.00 | 398.00 | 400.00 | 11,300 | 0 |
| 10-Jul-2026 | 400.00 | 410.00 | 400.00 | 408.00 | 23,300 | 0 |
| 09-Jul-2026 | 410.00 | 410.00 | 392.00 | 410.00 | 28,100 | 0 |
| 08-Jul-2026 | 404.00 | 410.00 | 390.00 | 410.00 | 32,200 | 0 |
| 07-Jul-2026 | 424.00 | 424.00 | 402.00 | 404.00 | 56,200 | 0 |
| 06-Jul-2026 | 448.00 | 448.00 | 402.00 | 420.00 | 38,800 | 0 |
| 03-Jul-2026 | 416.00 | 424.00 | 408.00 | 408.00 | 38,100 | 0 |
| 02-Jul-2026 | 450.00 | 452.00 | 396.00 | 418.00 | 219,600 | 0 |
| 01-Jul-2026 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 30-Jun-2026 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 29-Jun-2026 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 26-Jun-2026 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 25-Jun-2026 | 450.00 | 452.00 | 450.00 | 452.00 | 6,200 | 0 |
| 24-Jun-2026 | 468.00 | 472.00 | 414.00 | 452.00 | 45,000 | 0 |
| 23-Jun-2026 | 486.00 | 486.00 | 486.00 | 486.00 | 0 | 0 |
| 22-Jun-2026 | 488.00 | 488.00 | 486.00 | 486.00 | 300 | 0 |
| 19-Jun-2026 | 480.00 | 490.00 | 470.00 | 490.00 | 7,000 | 0 |
| 18-Jun-2026 | 510.00 | 510.00 | 470.00 | 498.00 | 2,800 | 0 |
| 17-Jun-2026 | 510.00 | 510.00 | 488.00 | 500.00 | 67,200 | 0 |
| 15-Jun-2026 | 458.00 | 525.00 | 458.00 | 488.00 | 93,400 | 0 |
| 12-Jun-2026 | 505.00 | 510.00 | 505.00 | 510.00 | 2,900 | 0 |
| 11-Jun-2026 | 505.00 | 510.00 | 505.00 | 505.00 | 300 | 0 |
| 10-Jun-2026 | 442.00 | 510.00 | 442.00 | 505.00 | 1,400 | 0 |
| 09-Jun-2026 | 510.00 | 510.00 | 505.00 | 505.00 | 200 | 0 |
| 08-Jun-2026 | 510.00 | 510.00 | 462.00 | 500.00 | 5,400 | 0 |
| 05-Jun-2026 | 505.00 | 510.00 | 480.00 | 510.00 | 12,700 | 0 |
| 04-Jun-2026 | 510.00 | 510.00 | 505.00 | 505.00 | 1,500 | 0 |
| 03-Jun-2026 | 510.00 | 510.00 | 488.00 | 505.00 | 1,100 | 0 |
| 02-Jun-2026 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 29-May-2026 | 505.00 | 505.00 | 505.00 | 505.00 | 100 | 0 |
| 28-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 27-May-2026 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 26-May-2026 | 510.00 | 510.00 | 505.00 | 510.00 | 7,300 | 0 |
| 25-May-2026 | 510.00 | 510.00 | 500.00 | 510.00 | 2,800 | 0 |
| 22-May-2026 | 498.00 | 510.00 | 488.00 | 510.00 | 900 | 0 |
| 21-May-2026 | 500.00 | 510.00 | 498.00 | 510.00 | 5,000 | 0 |
| 20-May-2026 | 515.00 | 515.00 | 498.00 | 510.00 | 2,500 | 0 |
| 19-May-2026 | 500.00 | 520.00 | 494.00 | 520.00 | 72,100 | 0 |