| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 605.00 | 610.00 | 600.00 | 605.00 | 782,000 | 0 |
| 03-Aug-2026 | 605.00 | 610.00 | 595.00 | 605.00 | 638,900 | 0 |
| 31-Jul-2026 | 600.00 | 610.00 | 595.00 | 605.00 | 755,800 | 0 |
| 30-Jul-2026 | 590.00 | 605.00 | 590.00 | 600.00 | 744,600 | 0 |
| 29-Jul-2026 | 595.00 | 600.00 | 590.00 | 590.00 | 402,400 | 0 |
| 28-Jul-2026 | 595.00 | 600.00 | 585.00 | 595.00 | 712,000 | 0 |
| 27-Jul-2026 | 595.00 | 595.00 | 585.00 | 590.00 | 414,900 | 0 |
| 24-Jul-2026 | 605.00 | 605.00 | 590.00 | 595.00 | 745,600 | 0 |
| 23-Jul-2026 | 600.00 | 615.00 | 590.00 | 605.00 | 1,508,100 | 0 |
| 22-Jul-2026 | 590.00 | 600.00 | 590.00 | 600.00 | 1,073,800 | 0 |
| 21-Jul-2026 | 590.00 | 595.00 | 590.00 | 595.00 | 314,400 | 0 |
| 20-Jul-2026 | 590.00 | 595.00 | 580.00 | 590.00 | 883,500 | 0 |
| 17-Jul-2026 | 585.00 | 595.00 | 580.00 | 590.00 | 906,800 | 0 |
| 16-Jul-2026 | 590.00 | 590.00 | 580.00 | 585.00 | 894,000 | 0 |
| 15-Jul-2026 | 585.00 | 590.00 | 580.00 | 590.00 | 783,800 | 0 |
| 14-Jul-2026 | 580.00 | 585.00 | 575.00 | 585.00 | 584,300 | 0 |
| 13-Jul-2026 | 575.00 | 580.00 | 575.00 | 580.00 | 583,100 | 0 |
| 10-Jul-2026 | 570.00 | 580.00 | 570.00 | 575.00 | 319,000 | 0 |
| 09-Jul-2026 | 580.00 | 580.00 | 565.00 | 570.00 | 2,593,700 | 0 |
| 08-Jul-2026 | 575.00 | 580.00 | 570.00 | 575.00 | 338,700 | 0 |
| 07-Jul-2026 | 570.00 | 575.00 | 560.00 | 575.00 | 478,200 | 0 |
| 06-Jul-2026 | 570.00 | 575.00 | 560.00 | 570.00 | 487,400 | 0 |
| 03-Jul-2026 | 565.00 | 575.00 | 565.00 | 570.00 | 180,700 | 0 |
| 02-Jul-2026 | 570.00 | 575.00 | 565.00 | 570.00 | 439,500 | 0 |
| 01-Jul-2026 | 555.00 | 570.00 | 550.00 | 570.00 | 910,300 | 0 |
| 30-Jun-2026 | 555.00 | 560.00 | 550.00 | 560.00 | 786,000 | 0 |
| 29-Jun-2026 | 555.00 | 560.00 | 550.00 | 555.00 | 688,500 | 0 |
| 26-Jun-2026 | 555.00 | 555.00 | 545.00 | 555.00 | 562,400 | 0 |
| 25-Jun-2026 | 555.00 | 555.00 | 550.00 | 555.00 | 318,200 | 0 |
| 24-Jun-2026 | 555.00 | 560.00 | 550.00 | 555.00 | 959,600 | 0 |
| 23-Jun-2026 | 545.00 | 555.00 | 545.00 | 555.00 | 391,900 | 0 |
| 22-Jun-2026 | 545.00 | 550.00 | 540.00 | 545.00 | 883,800 | 0 |
| 19-Jun-2026 | 555.00 | 560.00 | 545.00 | 550.00 | 1,352,500 | 0 |
| 18-Jun-2026 | 565.00 | 565.00 | 550.00 | 555.00 | 734,000 | 0 |
| 17-Jun-2026 | 550.00 | 570.00 | 545.00 | 565.00 | 2,312,000 | 0 |
| 15-Jun-2026 | 540.00 | 550.00 | 540.00 | 545.00 | 2,040,400 | 0 |
| 12-Jun-2026 | 535.00 | 540.00 | 525.00 | 540.00 | 1,037,900 | 0 |
| 11-Jun-2026 | 545.00 | 545.00 | 525.00 | 535.00 | 2,440,600 | 0 |
| 10-Jun-2026 | 565.00 | 575.00 | 560.00 | 570.00 | 4,747,200 | 0 |
| 09-Jun-2026 | 550.00 | 565.00 | 540.00 | 565.00 | 1,340,100 | 0 |
| 08-Jun-2026 | 565.00 | 565.00 | 545.00 | 545.00 | 2,241,100 | 0 |
| 05-Jun-2026 | 575.00 | 575.00 | 555.00 | 560.00 | 1,795,100 | 0 |
| 04-Jun-2026 | 560.00 | 580.00 | 550.00 | 570.00 | 2,064,800 | 0 |
| 03-Jun-2026 | 580.00 | 585.00 | 560.00 | 565.00 | 1,740,300 | 0 |
| 02-Jun-2026 | 570.00 | 585.00 | 570.00 | 575.00 | 2,464,200 | 0 |
| 29-May-2026 | 555.00 | 580.00 | 550.00 | 570.00 | 2,008,000 | 0 |
| 28-May-2026 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 0 |
| 27-May-2026 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 0 |
| 26-May-2026 | 555.00 | 555.00 | 550.00 | 555.00 | 1,071,400 | 0 |
| 25-May-2026 | 555.00 | 555.00 | 550.00 | 555.00 | 4,181,100 | 0 |
| 22-May-2026 | 550.00 | 555.00 | 530.00 | 555.00 | 1,610,900 | 0 |
| 21-May-2026 | 555.00 | 560.00 | 550.00 | 550.00 | 588,600 | 0 |
| 20-May-2026 | 560.00 | 560.00 | 555.00 | 555.00 | 2,187,600 | 0 |
| 19-May-2026 | 565.00 | 565.00 | 545.00 | 560.00 | 1,708,900 | 0 |
| 18-May-2026 | 590.00 | 590.00 | 555.00 | 565.00 | 6,025,800 | 0 |
| 15-May-2026 | 590.00 | 590.00 | 590.00 | 590.00 | 0 | 0 |
| 14-May-2026 | 590.00 | 590.00 | 590.00 | 590.00 | 0 | 0 |
| 13-May-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 1,023,800 | 0 |
| 12-May-2026 | 595.00 | 600.00 | 590.00 | 595.00 | 1,828,600 | 0 |
| 11-May-2026 | 600.00 | 600.00 | 590.00 | 595.00 | 511,000 | 0 |
| 08-May-2026 | 600.00 | 605.00 | 590.00 | 595.00 | 2,252,200 | 0 |
| 07-May-2026 | 605.00 | 605.00 | 595.00 | 595.00 | 2,309,900 | 0 |
| 06-May-2026 | 610.00 | 610.00 | 595.00 | 600.00 | 2,172,600 | 0 |
| 05-May-2026 | 605.00 | 620.00 | 600.00 | 610.00 | 2,288,700 | 0 |
| 04-May-2026 | 620.00 | 620.00 | 590.00 | 605.00 | 6,504,000 | 0 |
| 30-Apr-2026 | 645.00 | 645.00 | 620.00 | 620.00 | 3,194,100 | 0 |
| 29-Apr-2026 | 645.00 | 645.00 | 640.00 | 640.00 | 650,100 | 0 |
| 28-Apr-2026 | 640.00 | 645.00 | 640.00 | 645.00 | 575,600 | 0 |
| 27-Apr-2026 | 645.00 | 645.00 | 640.00 | 640.00 | 807,300 | 0 |
| 24-Apr-2026 | 650.00 | 650.00 | 640.00 | 645.00 | 1,585,400 | 0 |
| 23-Apr-2026 | 650.00 | 655.00 | 645.00 | 645.00 | 1,466,100 | 0 |
| 22-Apr-2026 | 650.00 | 655.00 | 650.00 | 655.00 | 572,600 | 0 |
| 21-Apr-2026 | 650.00 | 655.00 | 645.00 | 650.00 | 862,500 | 0 |
| 20-Apr-2026 | 655.00 | 655.00 | 650.00 | 650.00 | 1,741,500 | 0 |
| 17-Apr-2026 | 650.00 | 655.00 | 650.00 | 655.00 | 224,600 | 0 |
| 16-Apr-2026 | 655.00 | 655.00 | 650.00 | 655.00 | 1,292,800 | 0 |
| 15-Apr-2026 | 655.00 | 660.00 | 650.00 | 655.00 | 1,215,900 | 0 |
| 14-Apr-2026 | 660.00 | 665.00 | 655.00 | 660.00 | 1,233,900 | 0 |
| 13-Apr-2026 | 660.00 | 660.00 | 655.00 | 660.00 | 331,800 | 0 |
| 10-Apr-2026 | 660.00 | 665.00 | 655.00 | 660.00 | 503,100 | 0 |
| 09-Apr-2026 | 660.00 | 665.00 | 650.00 | 660.00 | 1,021,500 | 0 |
| 08-Apr-2026 | 655.00 | 660.00 | 650.00 | 660.00 | 590,700 | 0 |
| 07-Apr-2026 | 660.00 | 660.00 | 650.00 | 655.00 | 699,800 | 0 |
| 06-Apr-2026 | 655.00 | 660.00 | 655.00 | 660.00 | 254,700 | 0 |
| 02-Apr-2026 | 665.00 | 665.00 | 650.00 | 655.00 | 1,030,700 | 0 |
| 01-Apr-2026 | 650.00 | 665.00 | 645.00 | 655.00 | 2,352,000 | 0 |
| 31-Mar-2026 | 645.00 | 650.00 | 640.00 | 640.00 | 1,818,200 | 0 |
| 30-Mar-2026 | 650.00 | 650.00 | 640.00 | 645.00 | 5,630,000 | 0 |
| 27-Mar-2026 | 645.00 | 650.00 | 640.00 | 645.00 | 6,550,200 | 0 |
| 26-Mar-2026 | 640.00 | 655.00 | 640.00 | 645.00 | 1,923,300 | 0 |
| 25-Mar-2026 | 635.00 | 640.00 | 630.00 | 640.00 | 2,134,500 | 0 |
| 17-Mar-2026 | 635.00 | 640.00 | 630.00 | 635.00 | 1,842,800 | 0 |
| 16-Mar-2026 | 635.00 | 645.00 | 630.00 | 635.00 | 4,323,600 | 0 |
| 13-Mar-2026 | 645.00 | 645.00 | 635.00 | 635.00 | 1,529,600 | 0 |
| 12-Mar-2026 | 645.00 | 650.00 | 635.00 | 645.00 | 1,831,100 | 0 |
| 11-Mar-2026 | 645.00 | 650.00 | 640.00 | 645.00 | 506,300 | 0 |
| 10-Mar-2026 | 640.00 | 645.00 | 635.00 | 645.00 | 1,021,200 | 0 |
| 09-Mar-2026 | 650.00 | 650.00 | 620.00 | 630.00 | 3,614,200 | 0 |
| 06-Mar-2026 | 650.00 | 650.00 | 635.00 | 650.00 | 5,632,800 | 0 |
| 05-Mar-2026 | 650.00 | 650.00 | 640.00 | 650.00 | 1,339,200 | 0 |