| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 286.00 | 286.00 | 280.00 | 282.00 | 406,800 | 0 |
| 08-Oct-2026 | 288.00 | 290.00 | 282.00 | 284.00 | 201,600 | 0 |
| 07-Oct-2026 | 286.00 | 288.00 | 282.00 | 288.00 | 991,000 | 0 |
| 06-Oct-2026 | 282.00 | 286.00 | 280.00 | 284.00 | 471,900 | 0 |
| 05-Oct-2026 | 284.00 | 284.00 | 278.00 | 282.00 | 914,400 | 0 |
| 02-Oct-2026 | 282.00 | 284.00 | 278.00 | 280.00 | 876,500 | 0 |
| 01-Oct-2026 | 292.00 | 292.00 | 278.00 | 282.00 | 1,082,900 | 0 |
| 30-Sep-2026 | 286.00 | 292.00 | 280.00 | 292.00 | 1,655,200 | 0 |
| 29-Sep-2026 | 284.00 | 284.00 | 282.00 | 284.00 | 234,100 | 0 |
| 28-Sep-2026 | 284.00 | 286.00 | 280.00 | 284.00 | 674,700 | 0 |
| 25-Sep-2026 | 282.00 | 284.00 | 280.00 | 284.00 | 622,100 | 0 |
| 24-Sep-2026 | 288.00 | 288.00 | 280.00 | 282.00 | 1,821,400 | 0 |
| 23-Sep-2026 | 288.00 | 290.00 | 284.00 | 288.00 | 2,097,700 | 0 |
| 22-Sep-2026 | 290.00 | 290.00 | 286.00 | 288.00 | 899,400 | 0 |
| 21-Sep-2026 | 290.00 | 292.00 | 288.00 | 290.00 | 527,000 | 0 |
| 18-Sep-2026 | 290.00 | 294.00 | 288.00 | 290.00 | 947,800 | 0 |
| 17-Sep-2026 | 290.00 | 290.00 | 286.00 | 290.00 | 592,800 | 0 |
| 16-Sep-2026 | 290.00 | 292.00 | 288.00 | 288.00 | 476,600 | 0 |
| 15-Sep-2026 | 292.00 | 292.00 | 290.00 | 290.00 | 375,300 | 0 |
| 14-Sep-2026 | 292.00 | 292.00 | 288.00 | 292.00 | 980,200 | 0 |
| 11-Sep-2026 | 294.00 | 294.00 | 288.00 | 292.00 | 801,900 | 0 |
| 10-Sep-2026 | 292.00 | 294.00 | 290.00 | 292.00 | 1,040,400 | 0 |
| 09-Sep-2026 | 294.00 | 296.00 | 290.00 | 292.00 | 2,759,800 | 0 |
| 08-Sep-2026 | 296.00 | 300.00 | 290.00 | 292.00 | 4,900,300 | 0 |
| 07-Sep-2026 | 292.00 | 298.00 | 290.00 | 296.00 | 2,145,200 | 0 |
| 04-Sep-2026 | 298.00 | 300.00 | 290.00 | 292.00 | 6,251,600 | 0 |
| 03-Sep-2026 | 300.00 | 300.00 | 296.00 | 298.00 | 864,100 | 0 |
| 02-Sep-2026 | 300.00 | 300.00 | 290.00 | 298.00 | 2,798,400 | 0 |
| 01-Sep-2026 | 300.00 | 300.00 | 298.00 | 298.00 | 1,404,800 | 0 |
| 31-Aug-2026 | 300.00 | 300.00 | 298.00 | 300.00 | 1,181,200 | 0 |
| 28-Aug-2026 | 302.00 | 304.00 | 298.00 | 300.00 | 1,130,700 | 0 |
| 27-Aug-2026 | 302.00 | 304.00 | 298.00 | 302.00 | 1,839,600 | 0 |
| 26-Aug-2026 | 302.00 | 304.00 | 300.00 | 302.00 | 582,900 | 0 |
| 24-Aug-2026 | 302.00 | 304.00 | 302.00 | 304.00 | 461,900 | 0 |
| 21-Aug-2026 | 302.00 | 304.00 | 302.00 | 302.00 | 430,200 | 0 |
| 20-Aug-2026 | 302.00 | 302.00 | 300.00 | 302.00 | 235,600 | 0 |
| 19-Aug-2026 | 302.00 | 304.00 | 298.00 | 302.00 | 642,800 | 0 |
| 18-Aug-2026 | 302.00 | 304.00 | 300.00 | 302.00 | 428,300 | 0 |
| 14-Aug-2026 | 300.00 | 302.00 | 298.00 | 302.00 | 351,300 | 0 |
| 13-Aug-2026 | 304.00 | 304.00 | 282.00 | 300.00 | 2,000,200 | 0 |
| 12-Aug-2026 | 302.00 | 304.00 | 300.00 | 304.00 | 265,200 | 0 |
| 11-Aug-2026 | 304.00 | 304.00 | 300.00 | 302.00 | 363,100 | 0 |
| 10-Aug-2026 | 304.00 | 304.00 | 300.00 | 304.00 | 1,042,000 | 0 |
| 07-Aug-2026 | 304.00 | 306.00 | 302.00 | 304.00 | 450,400 | 0 |
| 06-Aug-2026 | 306.00 | 306.00 | 302.00 | 304.00 | 645,600 | 0 |
| 05-Aug-2026 | 304.00 | 306.00 | 302.00 | 306.00 | 665,500 | 0 |
| 04-Aug-2026 | 304.00 | 308.00 | 302.00 | 304.00 | 410,400 | 0 |
| 03-Aug-2026 | 308.00 | 308.00 | 300.00 | 304.00 | 1,176,000 | 0 |
| 31-Jul-2026 | 304.00 | 308.00 | 302.00 | 308.00 | 630,900 | 0 |
| 30-Jul-2026 | 306.00 | 310.00 | 300.00 | 302.00 | 4,299,200 | 0 |
| 29-Jul-2026 | 318.00 | 320.00 | 304.00 | 306.00 | 2,791,900 | 0 |
| 28-Jul-2026 | 320.00 | 320.00 | 316.00 | 318.00 | 177,400 | 0 |
| 27-Jul-2026 | 320.00 | 320.00 | 310.00 | 318.00 | 946,300 | 0 |
| 24-Jul-2026 | 320.00 | 320.00 | 316.00 | 318.00 | 653,000 | 0 |
| 23-Jul-2026 | 320.00 | 322.00 | 316.00 | 320.00 | 366,800 | 0 |
| 22-Jul-2026 | 320.00 | 322.00 | 316.00 | 318.00 | 315,700 | 0 |
| 21-Jul-2026 | 320.00 | 322.00 | 318.00 | 320.00 | 2,563,700 | 0 |
| 20-Jul-2026 | 318.00 | 322.00 | 316.00 | 320.00 | 335,900 | 0 |
| 17-Jul-2026 | 318.00 | 320.00 | 316.00 | 318.00 | 214,600 | 0 |
| 16-Jul-2026 | 320.00 | 320.00 | 314.00 | 318.00 | 278,400 | 0 |
| 15-Jul-2026 | 318.00 | 320.00 | 314.00 | 316.00 | 422,300 | 0 |
| 14-Jul-2026 | 316.00 | 320.00 | 314.00 | 318.00 | 232,700 | 0 |
| 13-Jul-2026 | 310.00 | 328.00 | 310.00 | 316.00 | 1,880,100 | 0 |
| 10-Jul-2026 | 308.00 | 326.00 | 308.00 | 310.00 | 1,500,900 | 0 |
| 09-Jul-2026 | 310.00 | 312.00 | 308.00 | 310.00 | 216,100 | 0 |
| 08-Jul-2026 | 310.00 | 312.00 | 308.00 | 310.00 | 206,100 | 0 |
| 07-Jul-2026 | 310.00 | 312.00 | 306.00 | 310.00 | 415,000 | 0 |
| 06-Jul-2026 | 308.00 | 312.00 | 306.00 | 310.00 | 551,100 | 0 |
| 03-Jul-2026 | 308.00 | 314.00 | 306.00 | 308.00 | 591,100 | 0 |
| 02-Jul-2026 | 318.00 | 318.00 | 300.00 | 306.00 | 2,790,200 | 0 |
| 01-Jul-2026 | 328.00 | 330.00 | 320.00 | 324.00 | 2,432,300 | 0 |
| 30-Jun-2026 | 328.00 | 330.00 | 322.00 | 328.00 | 1,469,500 | 0 |
| 29-Jun-2026 | 332.00 | 332.00 | 324.00 | 328.00 | 583,200 | 0 |
| 26-Jun-2026 | 332.00 | 336.00 | 324.00 | 330.00 | 1,209,600 | 0 |
| 25-Jun-2026 | 324.00 | 342.00 | 324.00 | 332.00 | 1,752,600 | 0 |
| 24-Jun-2026 | 324.00 | 340.00 | 318.00 | 322.00 | 1,637,500 | 0 |
| 23-Jun-2026 | 324.00 | 324.00 | 318.00 | 322.00 | 773,500 | 0 |
| 22-Jun-2026 | 324.00 | 324.00 | 306.00 | 322.00 | 923,500 | 0 |
| 19-Jun-2026 | 320.00 | 324.00 | 320.00 | 322.00 | 692,500 | 0 |
| 18-Jun-2026 | 322.00 | 322.00 | 318.00 | 320.00 | 477,700 | 0 |
| 17-Jun-2026 | 322.00 | 322.00 | 320.00 | 322.00 | 211,200 | 0 |
| 15-Jun-2026 | 316.00 | 324.00 | 316.00 | 322.00 | 747,500 | 0 |
| 12-Jun-2026 | 314.00 | 316.00 | 312.00 | 316.00 | 467,600 | 0 |
| 11-Jun-2026 | 308.00 | 314.00 | 308.00 | 314.00 | 429,300 | 0 |
| 10-Jun-2026 | 310.00 | 314.00 | 308.00 | 312.00 | 1,115,100 | 0 |
| 09-Jun-2026 | 292.00 | 310.00 | 292.00 | 310.00 | 887,000 | 0 |
| 08-Jun-2026 | 308.00 | 310.00 | 282.00 | 292.00 | 2,176,800 | 0 |
| 05-Jun-2026 | 318.00 | 318.00 | 306.00 | 308.00 | 1,508,000 | 0 |
| 04-Jun-2026 | 326.00 | 326.00 | 312.00 | 318.00 | 1,664,100 | 0 |
| 03-Jun-2026 | 330.00 | 332.00 | 320.00 | 326.00 | 989,600 | 0 |
| 02-Jun-2026 | 324.00 | 330.00 | 324.00 | 330.00 | 790,600 | 0 |
| 29-May-2026 | 324.00 | 328.00 | 322.00 | 324.00 | 645,400 | 0 |
| 28-May-2026 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 0 |
| 27-May-2026 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 0 |
| 26-May-2026 | 326.00 | 326.00 | 322.00 | 324.00 | 482,400 | 0 |
| 25-May-2026 | 326.00 | 330.00 | 320.00 | 326.00 | 574,500 | 0 |
| 22-May-2026 | 318.00 | 322.00 | 316.00 | 320.00 | 357,500 | 0 |
| 21-May-2026 | 324.00 | 324.00 | 316.00 | 316.00 | 1,095,500 | 0 |
| 20-May-2026 | 322.00 | 324.00 | 316.00 | 324.00 | 1,559,300 | 0 |
| 19-May-2026 | 324.00 | 328.00 | 320.00 | 322.00 | 745,900 | 0 |