| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 139.00 | 144.00 | 139.00 | 139.00 | 390,100 | 0 |
| 08-Oct-2026 | 140.00 | 140.00 | 137.00 | 139.00 | 178,800 | 0 |
| 07-Oct-2026 | 140.00 | 140.00 | 139.00 | 139.00 | 124,900 | 0 |
| 06-Oct-2026 | 142.00 | 142.00 | 140.00 | 140.00 | 17,100 | 0 |
| 05-Oct-2026 | 140.00 | 147.00 | 139.00 | 140.00 | 320,300 | 0 |
| 02-Oct-2026 | 139.00 | 143.00 | 137.00 | 140.00 | 147,900 | 0 |
| 01-Oct-2026 | 141.00 | 142.00 | 139.00 | 139.00 | 115,400 | 0 |
| 30-Sep-2026 | 141.00 | 141.00 | 140.00 | 140.00 | 172,700 | 0 |
| 29-Sep-2026 | 140.00 | 142.00 | 136.00 | 141.00 | 391,500 | 0 |
| 28-Sep-2026 | 141.00 | 147.00 | 139.00 | 142.00 | 181,100 | 0 |
| 25-Sep-2026 | 145.00 | 151.00 | 141.00 | 142.00 | 658,200 | 0 |
| 24-Sep-2026 | 152.00 | 152.00 | 145.00 | 145.00 | 221,200 | 0 |
| 23-Sep-2026 | 148.00 | 153.00 | 143.00 | 148.00 | 841,900 | 0 |
| 22-Sep-2026 | 150.00 | 152.00 | 145.00 | 147.00 | 623,500 | 0 |
| 21-Sep-2026 | 142.00 | 157.00 | 142.00 | 150.00 | 1,109,300 | 0 |
| 18-Sep-2026 | 144.00 | 147.00 | 142.00 | 143.00 | 175,600 | 0 |
| 17-Sep-2026 | 146.00 | 146.00 | 142.00 | 143.00 | 324,200 | 0 |
| 16-Sep-2026 | 148.00 | 149.00 | 142.00 | 145.00 | 577,700 | 0 |
| 15-Sep-2026 | 142.00 | 156.00 | 138.00 | 145.00 | 3,289,500 | 0 |
| 14-Sep-2026 | 152.00 | 152.00 | 142.00 | 143.00 | 706,000 | 0 |
| 11-Sep-2026 | 158.00 | 158.00 | 143.00 | 145.00 | 1,044,500 | 0 |
| 10-Sep-2026 | 142.00 | 168.00 | 142.00 | 152.00 | 12,044,100 | 0 |
| 09-Sep-2026 | 145.00 | 161.00 | 140.00 | 142.00 | 6,635,100 | 0 |
| 08-Sep-2026 | 146.00 | 146.00 | 142.00 | 144.00 | 106,800 | 0 |
| 07-Sep-2026 | 142.00 | 148.00 | 142.00 | 146.00 | 383,900 | 0 |
| 04-Sep-2026 | 145.00 | 145.00 | 141.00 | 141.00 | 160,200 | 0 |
| 03-Sep-2026 | 146.00 | 146.00 | 142.00 | 143.00 | 177,800 | 0 |
| 02-Sep-2026 | 147.00 | 147.00 | 143.00 | 143.00 | 247,900 | 0 |
| 01-Sep-2026 | 143.00 | 144.00 | 140.00 | 143.00 | 364,400 | 0 |
| 31-Aug-2026 | 141.00 | 143.00 | 139.00 | 142.00 | 458,500 | 0 |
| 28-Aug-2026 | 141.00 | 144.00 | 140.00 | 142.00 | 355,800 | 0 |
| 27-Aug-2026 | 140.00 | 143.00 | 137.00 | 139.00 | 1,181,100 | 0 |
| 26-Aug-2026 | 146.00 | 147.00 | 141.00 | 141.00 | 651,300 | 0 |
| 24-Aug-2026 | 147.00 | 149.00 | 144.00 | 146.00 | 1,305,800 | 0 |
| 21-Aug-2026 | 140.00 | 168.00 | 140.00 | 142.00 | 10,901,500 | 0 |
| 20-Aug-2026 | 143.00 | 143.00 | 137.00 | 142.00 | 444,100 | 0 |
| 19-Aug-2026 | 147.00 | 147.00 | 141.00 | 142.00 | 75,400 | 0 |
| 18-Aug-2026 | 142.00 | 148.00 | 142.00 | 144.00 | 173,900 | 0 |
| 14-Aug-2026 | 143.00 | 143.00 | 141.00 | 143.00 | 3,700 | 0 |
| 13-Aug-2026 | 147.00 | 147.00 | 140.00 | 143.00 | 163,500 | 0 |
| 12-Aug-2026 | 142.00 | 146.00 | 142.00 | 145.00 | 199,300 | 0 |
| 11-Aug-2026 | 141.00 | 143.00 | 140.00 | 143.00 | 163,200 | 0 |
| 10-Aug-2026 | 143.00 | 145.00 | 141.00 | 143.00 | 74,100 | 0 |
| 07-Aug-2026 | 141.00 | 143.00 | 140.00 | 143.00 | 74,500 | 0 |
| 06-Aug-2026 | 141.00 | 146.00 | 139.00 | 141.00 | 52,900 | 0 |
| 05-Aug-2026 | 140.00 | 142.00 | 138.00 | 140.00 | 39,200 | 0 |
| 04-Aug-2026 | 143.00 | 143.00 | 136.00 | 140.00 | 843,500 | 0 |
| 03-Aug-2026 | 139.00 | 145.00 | 137.00 | 141.00 | 88,200 | 0 |
| 31-Jul-2026 | 139.00 | 148.00 | 135.00 | 139.00 | 99,900 | 0 |
| 30-Jul-2026 | 144.00 | 145.00 | 139.00 | 139.00 | 207,000 | 0 |
| 29-Jul-2026 | 137.00 | 146.00 | 135.00 | 138.00 | 206,300 | 0 |
| 28-Jul-2026 | 138.00 | 139.00 | 135.00 | 139.00 | 52,400 | 0 |
| 27-Jul-2026 | 138.00 | 139.00 | 134.00 | 138.00 | 39,800 | 0 |
| 24-Jul-2026 | 139.00 | 140.00 | 130.00 | 138.00 | 342,300 | 0 |
| 23-Jul-2026 | 139.00 | 140.00 | 137.00 | 139.00 | 60,200 | 0 |
| 22-Jul-2026 | 140.00 | 140.00 | 138.00 | 140.00 | 36,300 | 0 |
| 21-Jul-2026 | 139.00 | 141.00 | 136.00 | 139.00 | 243,000 | 0 |
| 20-Jul-2026 | 143.00 | 143.00 | 136.00 | 139.00 | 243,900 | 0 |
| 17-Jul-2026 | 146.00 | 157.00 | 137.00 | 142.00 | 2,433,900 | 0 |
| 16-Jul-2026 | 143.00 | 143.00 | 135.00 | 141.00 | 52,300 | 0 |
| 15-Jul-2026 | 140.00 | 141.00 | 139.00 | 141.00 | 131,500 | 0 |
| 14-Jul-2026 | 138.00 | 140.00 | 135.00 | 140.00 | 82,400 | 0 |
| 13-Jul-2026 | 133.00 | 138.00 | 131.00 | 138.00 | 287,700 | 0 |
| 10-Jul-2026 | 136.00 | 144.00 | 133.00 | 140.00 | 495,700 | 0 |
| 09-Jul-2026 | 137.00 | 137.00 | 123.00 | 133.00 | 97,900 | 0 |
| 08-Jul-2026 | 140.00 | 141.00 | 137.00 | 137.00 | 129,900 | 0 |
| 07-Jul-2026 | 137.00 | 140.00 | 137.00 | 139.00 | 38,500 | 0 |
| 06-Jul-2026 | 136.00 | 141.00 | 132.00 | 137.00 | 91,400 | 0 |
| 03-Jul-2026 | 135.00 | 136.00 | 131.00 | 136.00 | 6,400 | 0 |
| 02-Jul-2026 | 133.00 | 138.00 | 130.00 | 131.00 | 36,300 | 0 |
| 01-Jul-2026 | 135.00 | 136.00 | 133.00 | 136.00 | 18,900 | 0 |
| 30-Jun-2026 | 131.00 | 133.00 | 126.00 | 133.00 | 15,400 | 0 |
| 29-Jun-2026 | 131.00 | 143.00 | 131.00 | 131.00 | 40,700 | 0 |
| 26-Jun-2026 | 136.00 | 136.00 | 132.00 | 132.00 | 42,100 | 0 |
| 25-Jun-2026 | 147.00 | 147.00 | 129.00 | 136.00 | 641,200 | 0 |
| 24-Jun-2026 | 132.00 | 139.00 | 131.00 | 131.00 | 72,100 | 0 |
| 23-Jun-2026 | 133.00 | 134.00 | 128.00 | 132.00 | 26,100 | 0 |
| 22-Jun-2026 | 133.00 | 136.00 | 128.00 | 133.00 | 73,800 | 0 |
| 19-Jun-2026 | 131.00 | 134.00 | 129.00 | 134.00 | 42,700 | 0 |
| 18-Jun-2026 | 132.00 | 132.00 | 125.00 | 131.00 | 120,200 | 0 |
| 17-Jun-2026 | 140.00 | 140.00 | 128.00 | 131.00 | 461,400 | 0 |
| 15-Jun-2026 | 144.00 | 145.00 | 139.00 | 140.00 | 95,400 | 0 |
| 12-Jun-2026 | 129.00 | 148.00 | 121.00 | 139.00 | 162,600 | 0 |
| 11-Jun-2026 | 129.00 | 130.00 | 121.00 | 126.00 | 76,100 | 0 |
| 10-Jun-2026 | 118.00 | 133.00 | 115.00 | 130.00 | 390,300 | 0 |
| 09-Jun-2026 | 111.00 | 121.00 | 110.00 | 119.00 | 112,900 | 0 |
| 08-Jun-2026 | 123.00 | 123.00 | 111.00 | 115.00 | 28,300 | 0 |
| 05-Jun-2026 | 125.00 | 130.00 | 120.00 | 120.00 | 347,200 | 0 |
| 04-Jun-2026 | 137.00 | 137.00 | 125.00 | 125.00 | 461,300 | 0 |
| 03-Jun-2026 | 149.00 | 149.00 | 135.00 | 140.00 | 83,000 | 0 |
| 02-Jun-2026 | 148.00 | 149.00 | 136.00 | 148.00 | 83,500 | 0 |
| 29-May-2026 | 148.00 | 155.00 | 148.00 | 148.00 | 76,600 | 0 |
| 28-May-2026 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 27-May-2026 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 26-May-2026 | 154.00 | 154.00 | 146.00 | 148.00 | 51,900 | 0 |
| 25-May-2026 | 154.00 | 154.00 | 142.00 | 151.00 | 192,300 | 0 |
| 22-May-2026 | 137.00 | 150.00 | 135.00 | 149.00 | 117,400 | 0 |
| 21-May-2026 | 146.00 | 148.00 | 135.00 | 137.00 | 209,000 | 0 |
| 20-May-2026 | 147.00 | 150.00 | 145.00 | 145.00 | 175,200 | 0 |
| 19-May-2026 | 155.00 | 161.00 | 144.00 | 147.00 | 160,200 | 0 |