| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 163.00 | 163.00 | 160.00 | 163.00 | 29,000 | 0 |
| 08-Oct-2026 | 161.00 | 161.00 | 160.00 | 160.00 | 61,900 | 0 |
| 07-Oct-2026 | 162.00 | 164.00 | 161.00 | 161.00 | 66,600 | 0 |
| 06-Oct-2026 | 164.00 | 164.00 | 162.00 | 162.00 | 38,100 | 0 |
| 05-Oct-2026 | 160.00 | 164.00 | 160.00 | 163.00 | 79,600 | 0 |
| 02-Oct-2026 | 162.00 | 163.00 | 161.00 | 162.00 | 63,300 | 0 |
| 01-Oct-2026 | 162.00 | 164.00 | 162.00 | 162.00 | 153,800 | 0 |
| 30-Sep-2026 | 161.00 | 162.00 | 159.00 | 160.00 | 14,800 | 0 |
| 29-Sep-2026 | 165.00 | 165.00 | 157.00 | 160.00 | 378,600 | 0 |
| 28-Sep-2026 | 162.00 | 164.00 | 160.00 | 161.00 | 329,200 | 0 |
| 25-Sep-2026 | 163.00 | 166.00 | 160.00 | 162.00 | 209,400 | 0 |
| 24-Sep-2026 | 161.00 | 166.00 | 160.00 | 163.00 | 427,500 | 0 |
| 23-Sep-2026 | 161.00 | 161.00 | 159.00 | 161.00 | 78,000 | 0 |
| 22-Sep-2026 | 163.00 | 163.00 | 160.00 | 161.00 | 192,000 | 0 |
| 21-Sep-2026 | 161.00 | 168.00 | 160.00 | 163.00 | 523,300 | 0 |
| 18-Sep-2026 | 161.00 | 164.00 | 160.00 | 161.00 | 350,300 | 0 |
| 17-Sep-2026 | 161.00 | 165.00 | 161.00 | 161.00 | 304,100 | 0 |
| 16-Sep-2026 | 162.00 | 165.00 | 160.00 | 162.00 | 932,000 | 0 |
| 15-Sep-2026 | 160.00 | 181.00 | 160.00 | 161.00 | 5,159,200 | 0 |
| 14-Sep-2026 | 160.00 | 164.00 | 159.00 | 160.00 | 57,300 | 0 |
| 11-Sep-2026 | 161.00 | 162.00 | 160.00 | 160.00 | 198,200 | 0 |
| 10-Sep-2026 | 163.00 | 164.00 | 162.00 | 162.00 | 159,200 | 0 |
| 09-Sep-2026 | 160.00 | 164.00 | 159.00 | 162.00 | 822,700 | 0 |
| 08-Sep-2026 | 162.00 | 162.00 | 160.00 | 161.00 | 237,400 | 0 |
| 07-Sep-2026 | 162.00 | 163.00 | 161.00 | 162.00 | 134,900 | 0 |
| 04-Sep-2026 | 163.00 | 163.00 | 161.00 | 162.00 | 156,700 | 0 |
| 03-Sep-2026 | 162.00 | 164.00 | 161.00 | 162.00 | 1,150,600 | 0 |
| 02-Sep-2026 | 162.00 | 162.00 | 161.00 | 162.00 | 114,900 | 0 |
| 01-Sep-2026 | 163.00 | 163.00 | 161.00 | 162.00 | 211,900 | 0 |
| 31-Aug-2026 | 160.00 | 163.00 | 159.00 | 163.00 | 122,700 | 0 |
| 28-Aug-2026 | 163.00 | 164.00 | 160.00 | 160.00 | 66,900 | 0 |
| 27-Aug-2026 | 162.00 | 163.00 | 156.00 | 163.00 | 164,200 | 0 |
| 26-Aug-2026 | 158.00 | 162.00 | 158.00 | 161.00 | 145,000 | 0 |
| 24-Aug-2026 | 161.00 | 162.00 | 158.00 | 159.00 | 166,700 | 0 |
| 21-Aug-2026 | 164.00 | 168.00 | 160.00 | 161.00 | 321,700 | 0 |
| 20-Aug-2026 | 157.00 | 165.00 | 157.00 | 164.00 | 729,500 | 0 |
| 19-Aug-2026 | 159.00 | 159.00 | 155.00 | 156.00 | 291,100 | 0 |
| 18-Aug-2026 | 155.00 | 159.00 | 155.00 | 159.00 | 293,900 | 0 |
| 14-Aug-2026 | 155.00 | 155.00 | 152.00 | 155.00 | 83,400 | 0 |
| 13-Aug-2026 | 152.00 | 154.00 | 152.00 | 154.00 | 15,600 | 0 |
| 12-Aug-2026 | 153.00 | 154.00 | 151.00 | 153.00 | 236,900 | 0 |
| 11-Aug-2026 | 154.00 | 154.00 | 152.00 | 153.00 | 287,600 | 0 |
| 10-Aug-2026 | 152.00 | 154.00 | 150.00 | 153.00 | 265,200 | 0 |
| 07-Aug-2026 | 154.00 | 155.00 | 152.00 | 153.00 | 227,500 | 0 |
| 06-Aug-2026 | 155.00 | 156.00 | 152.00 | 155.00 | 416,800 | 0 |
| 05-Aug-2026 | 151.00 | 155.00 | 151.00 | 154.00 | 527,000 | 0 |
| 04-Aug-2026 | 161.00 | 164.00 | 149.00 | 150.00 | 9,456,000 | 0 |
| 03-Aug-2026 | 160.00 | 161.00 | 154.00 | 161.00 | 610,400 | 0 |
| 31-Jul-2026 | 153.00 | 169.00 | 151.00 | 159.00 | 837,400 | 0 |
| 30-Jul-2026 | 153.00 | 156.00 | 150.00 | 154.00 | 271,000 | 0 |
| 29-Jul-2026 | 159.00 | 163.00 | 149.00 | 150.00 | 2,261,000 | 0 |
| 28-Jul-2026 | 157.00 | 163.00 | 155.00 | 158.00 | 869,500 | 0 |
| 27-Jul-2026 | 175.00 | 188.00 | 156.00 | 158.00 | 2,380,500 | 0 |
| 24-Jul-2026 | 170.00 | 212.00 | 155.00 | 158.00 | 17,580,600 | 0 |
| 23-Jul-2026 | 158.00 | 162.00 | 156.00 | 158.00 | 163,200 | 0 |
| 22-Jul-2026 | 167.00 | 167.00 | 154.00 | 155.00 | 418,800 | 0 |
| 21-Jul-2026 | 164.00 | 189.00 | 161.00 | 165.00 | 504,600 | 0 |
| 20-Jul-2026 | 165.00 | 169.00 | 163.00 | 165.00 | 21,700 | 0 |
| 17-Jul-2026 | 169.00 | 169.00 | 165.00 | 165.00 | 41,500 | 0 |
| 16-Jul-2026 | 168.00 | 169.00 | 166.00 | 168.00 | 14,700 | 0 |
| 15-Jul-2026 | 170.00 | 170.00 | 166.00 | 166.00 | 105,500 | 0 |
| 14-Jul-2026 | 170.00 | 170.00 | 166.00 | 170.00 | 30,600 | 0 |
| 13-Jul-2026 | 162.00 | 170.00 | 158.00 | 170.00 | 110,300 | 0 |
| 10-Jul-2026 | 165.00 | 170.00 | 161.00 | 162.00 | 405,100 | 0 |
| 09-Jul-2026 | 160.00 | 170.00 | 160.00 | 162.00 | 90,300 | 0 |
| 08-Jul-2026 | 160.00 | 162.00 | 159.00 | 159.00 | 69,300 | 0 |
| 07-Jul-2026 | 156.00 | 160.00 | 156.00 | 160.00 | 74,800 | 0 |
| 06-Jul-2026 | 157.00 | 163.00 | 156.00 | 156.00 | 185,800 | 0 |
| 03-Jul-2026 | 157.00 | 159.00 | 156.00 | 156.00 | 34,700 | 0 |
| 02-Jul-2026 | 157.00 | 157.00 | 156.00 | 157.00 | 185,500 | 0 |
| 01-Jul-2026 | 150.00 | 159.00 | 150.00 | 157.00 | 102,500 | 0 |
| 30-Jun-2026 | 154.00 | 154.00 | 150.00 | 152.00 | 397,700 | 0 |
| 29-Jun-2026 | 154.00 | 156.00 | 152.00 | 156.00 | 7,700 | 0 |
| 26-Jun-2026 | 158.00 | 158.00 | 154.00 | 154.00 | 12,100 | 0 |
| 25-Jun-2026 | 155.00 | 158.00 | 154.00 | 158.00 | 435,900 | 0 |
| 24-Jun-2026 | 158.00 | 160.00 | 154.00 | 154.00 | 1,035,500 | 0 |
| 23-Jun-2026 | 153.00 | 158.00 | 153.00 | 155.00 | 27,800 | 0 |
| 22-Jun-2026 | 160.00 | 160.00 | 153.00 | 155.00 | 128,100 | 0 |
| 19-Jun-2026 | 161.00 | 163.00 | 157.00 | 160.00 | 90,300 | 0 |
| 18-Jun-2026 | 161.00 | 161.00 | 157.00 | 159.00 | 3,484,700 | 0 |
| 17-Jun-2026 | 159.00 | 174.00 | 159.00 | 161.00 | 1,673,400 | 0 |
| 15-Jun-2026 | 154.00 | 159.00 | 151.00 | 159.00 | 289,600 | 0 |
| 12-Jun-2026 | 141.00 | 185.00 | 140.00 | 155.00 | 807,500 | 0 |
| 11-Jun-2026 | 141.00 | 143.00 | 141.00 | 141.00 | 202,900 | 0 |
| 10-Jun-2026 | 138.00 | 142.00 | 138.00 | 141.00 | 37,100 | 0 |
| 09-Jun-2026 | 135.00 | 140.00 | 132.00 | 138.00 | 467,100 | 0 |
| 08-Jun-2026 | 137.00 | 141.00 | 136.00 | 140.00 | 198,400 | 0 |
| 05-Jun-2026 | 149.00 | 149.00 | 133.00 | 141.00 | 151,400 | 0 |
| 04-Jun-2026 | 165.00 | 165.00 | 144.00 | 147.00 | 485,500 | 0 |
| 03-Jun-2026 | 175.00 | 175.00 | 160.00 | 169.00 | 216,900 | 0 |
| 02-Jun-2026 | 170.00 | 177.00 | 168.00 | 174.00 | 522,500 | 0 |
| 29-May-2026 | 173.00 | 177.00 | 170.00 | 170.00 | 28,100 | 0 |
| 28-May-2026 | 174.00 | 174.00 | 174.00 | 174.00 | 0 | 0 |
| 27-May-2026 | 174.00 | 174.00 | 174.00 | 174.00 | 0 | 0 |
| 26-May-2026 | 176.00 | 176.00 | 170.00 | 174.00 | 215,400 | 0 |
| 25-May-2026 | 173.00 | 177.00 | 173.00 | 177.00 | 13,000 | 0 |
| 22-May-2026 | 173.00 | 178.00 | 170.00 | 177.00 | 40,700 | 0 |
| 21-May-2026 | 175.00 | 179.00 | 160.00 | 172.00 | 378,700 | 0 |
| 20-May-2026 | 180.00 | 180.00 | 172.00 | 175.00 | 113,500 | 0 |
| 19-May-2026 | 177.00 | 180.00 | 175.00 | 178.00 | 193,400 | 0 |