| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 152.00 | 154.00 | 150.00 | 152.00 | 178,800 | 0 |
| 08-Oct-2026 | 154.00 | 156.00 | 150.00 | 150.00 | 216,800 | 0 |
| 07-Oct-2026 | 156.00 | 156.00 | 151.00 | 154.00 | 34,600 | 0 |
| 06-Oct-2026 | 150.00 | 160.00 | 147.00 | 152.00 | 823,200 | 0 |
| 05-Oct-2026 | 146.00 | 148.00 | 146.00 | 147.00 | 60,000 | 0 |
| 02-Oct-2026 | 149.00 | 153.00 | 146.00 | 146.00 | 34,900 | 0 |
| 01-Oct-2026 | 148.00 | 148.00 | 145.00 | 147.00 | 8,300 | 0 |
| 30-Sep-2026 | 149.00 | 149.00 | 140.00 | 148.00 | 18,800 | 0 |
| 29-Sep-2026 | 148.00 | 148.00 | 143.00 | 144.00 | 123,400 | 0 |
| 28-Sep-2026 | 149.00 | 155.00 | 148.00 | 148.00 | 46,400 | 0 |
| 25-Sep-2026 | 155.00 | 156.00 | 146.00 | 149.00 | 340,100 | 0 |
| 24-Sep-2026 | 160.00 | 160.00 | 155.00 | 156.00 | 48,300 | 0 |
| 23-Sep-2026 | 158.00 | 158.00 | 154.00 | 155.00 | 273,100 | 0 |
| 22-Sep-2026 | 164.00 | 164.00 | 158.00 | 158.00 | 129,500 | 0 |
| 21-Sep-2026 | 161.00 | 163.00 | 153.00 | 159.00 | 956,200 | 0 |
| 18-Sep-2026 | 158.00 | 162.00 | 153.00 | 160.00 | 910,200 | 0 |
| 17-Sep-2026 | 154.00 | 158.00 | 152.00 | 156.00 | 168,500 | 0 |
| 16-Sep-2026 | 156.00 | 156.00 | 150.00 | 153.00 | 119,000 | 0 |
| 15-Sep-2026 | 157.00 | 157.00 | 152.00 | 153.00 | 179,100 | 0 |
| 14-Sep-2026 | 158.00 | 160.00 | 149.00 | 157.00 | 426,400 | 0 |
| 11-Sep-2026 | 157.00 | 159.00 | 153.00 | 153.00 | 92,300 | 0 |
| 10-Sep-2026 | 160.00 | 160.00 | 154.00 | 157.00 | 126,400 | 0 |
| 09-Sep-2026 | 157.00 | 169.00 | 154.00 | 159.00 | 2,447,200 | 0 |
| 08-Sep-2026 | 159.00 | 159.00 | 150.00 | 157.00 | 508,300 | 0 |
| 07-Sep-2026 | 158.00 | 172.00 | 150.00 | 157.00 | 2,890,800 | 0 |
| 04-Sep-2026 | 162.00 | 163.00 | 157.00 | 158.00 | 684,100 | 0 |
| 03-Sep-2026 | 145.00 | 164.00 | 145.00 | 157.00 | 2,980,000 | 0 |
| 02-Sep-2026 | 147.00 | 147.00 | 145.00 | 147.00 | 81,900 | 0 |
| 01-Sep-2026 | 146.00 | 154.00 | 144.00 | 147.00 | 1,745,900 | 0 |
| 31-Aug-2026 | 146.00 | 148.00 | 146.00 | 146.00 | 84,300 | 0 |
| 28-Aug-2026 | 148.00 | 148.00 | 146.00 | 146.00 | 49,000 | 0 |
| 27-Aug-2026 | 146.00 | 147.00 | 145.00 | 146.00 | 7,600 | 0 |
| 26-Aug-2026 | 146.00 | 148.00 | 144.00 | 147.00 | 172,500 | 0 |
| 24-Aug-2026 | 149.00 | 149.00 | 143.00 | 146.00 | 109,300 | 0 |
| 21-Aug-2026 | 148.00 | 149.00 | 145.00 | 147.00 | 136,300 | 0 |
| 20-Aug-2026 | 148.00 | 150.00 | 145.00 | 148.00 | 92,400 | 0 |
| 19-Aug-2026 | 148.00 | 154.00 | 144.00 | 147.00 | 105,800 | 0 |
| 18-Aug-2026 | 149.00 | 149.00 | 146.00 | 146.00 | 108,200 | 0 |
| 14-Aug-2026 | 150.00 | 154.00 | 144.00 | 149.00 | 188,900 | 0 |
| 13-Aug-2026 | 150.00 | 151.00 | 142.00 | 147.00 | 225,900 | 0 |
| 12-Aug-2026 | 153.00 | 153.00 | 144.00 | 147.00 | 441,600 | 0 |
| 11-Aug-2026 | 148.00 | 155.00 | 144.00 | 151.00 | 158,900 | 0 |
| 10-Aug-2026 | 150.00 | 150.00 | 146.00 | 149.00 | 137,600 | 0 |
| 07-Aug-2026 | 149.00 | 157.00 | 145.00 | 149.00 | 872,000 | 0 |
| 06-Aug-2026 | 146.00 | 146.00 | 142.00 | 145.00 | 130,500 | 0 |
| 05-Aug-2026 | 144.00 | 151.00 | 144.00 | 147.00 | 69,100 | 0 |
| 04-Aug-2026 | 144.00 | 151.00 | 142.00 | 149.00 | 254,500 | 0 |
| 03-Aug-2026 | 148.00 | 148.00 | 142.00 | 144.00 | 231,700 | 0 |
| 31-Jul-2026 | 150.00 | 153.00 | 141.00 | 141.00 | 491,700 | 0 |
| 30-Jul-2026 | 153.00 | 153.00 | 145.00 | 150.00 | 116,700 | 0 |
| 29-Jul-2026 | 145.00 | 149.00 | 142.00 | 149.00 | 378,800 | 0 |
| 28-Jul-2026 | 145.00 | 150.00 | 140.00 | 146.00 | 472,000 | 0 |
| 27-Jul-2026 | 143.00 | 150.00 | 137.00 | 145.00 | 1,069,900 | 0 |
| 24-Jul-2026 | 139.00 | 145.00 | 133.00 | 143.00 | 214,700 | 0 |
| 23-Jul-2026 | 140.00 | 141.00 | 137.00 | 139.00 | 377,000 | 0 |
| 22-Jul-2026 | 138.00 | 141.00 | 134.00 | 141.00 | 327,200 | 0 |
| 21-Jul-2026 | 136.00 | 140.00 | 135.00 | 138.00 | 173,000 | 0 |
| 20-Jul-2026 | 136.00 | 137.00 | 135.00 | 136.00 | 458,500 | 0 |
| 17-Jul-2026 | 135.00 | 139.00 | 135.00 | 135.00 | 730,100 | 0 |
| 16-Jul-2026 | 139.00 | 187.00 | 127.00 | 135.00 | 11,199,600 | 0 |
| 15-Jul-2026 | 137.00 | 144.00 | 135.00 | 139.00 | 80,100 | 0 |
| 14-Jul-2026 | 136.00 | 150.00 | 130.00 | 137.00 | 1,142,400 | 0 |
| 13-Jul-2026 | 132.00 | 139.00 | 128.00 | 135.00 | 36,900 | 0 |
| 10-Jul-2026 | 139.00 | 140.00 | 130.00 | 132.00 | 55,000 | 0 |
| 09-Jul-2026 | 127.00 | 145.00 | 127.00 | 131.00 | 124,200 | 0 |
| 08-Jul-2026 | 130.00 | 134.00 | 130.00 | 130.00 | 21,600 | 0 |
| 07-Jul-2026 | 130.00 | 144.00 | 129.00 | 135.00 | 121,300 | 0 |
| 06-Jul-2026 | 135.00 | 135.00 | 129.00 | 130.00 | 43,400 | 0 |
| 03-Jul-2026 | 129.00 | 137.00 | 128.00 | 131.00 | 57,000 | 0 |
| 02-Jul-2026 | 129.00 | 148.00 | 127.00 | 133.00 | 165,600 | 0 |
| 01-Jul-2026 | 130.00 | 139.00 | 123.00 | 128.00 | 1,157,000 | 0 |
| 30-Jun-2026 | 144.00 | 144.00 | 134.00 | 139.00 | 38,800 | 0 |
| 29-Jun-2026 | 144.00 | 150.00 | 140.00 | 144.00 | 31,500 | 0 |
| 26-Jun-2026 | 142.00 | 144.00 | 135.00 | 144.00 | 366,400 | 0 |
| 25-Jun-2026 | 144.00 | 145.00 | 134.00 | 145.00 | 163,200 | 0 |
| 24-Jun-2026 | 145.00 | 152.00 | 125.00 | 144.00 | 480,400 | 0 |
| 23-Jun-2026 | 157.00 | 157.00 | 135.00 | 145.00 | 688,100 | 0 |
| 22-Jun-2026 | 136.00 | 158.00 | 133.00 | 143.00 | 1,735,500 | 0 |
| 19-Jun-2026 | 138.00 | 140.00 | 125.00 | 134.00 | 54,500 | 0 |
| 18-Jun-2026 | 144.00 | 144.00 | 138.00 | 140.00 | 87,800 | 0 |
| 17-Jun-2026 | 130.00 | 155.00 | 126.00 | 143.00 | 832,100 | 0 |
| 15-Jun-2026 | 121.00 | 135.00 | 120.00 | 125.00 | 84,300 | 0 |
| 12-Jun-2026 | 120.00 | 122.00 | 116.00 | 120.00 | 147,700 | 0 |
| 11-Jun-2026 | 122.00 | 122.00 | 112.00 | 116.00 | 112,200 | 0 |
| 10-Jun-2026 | 110.00 | 124.00 | 110.00 | 122.00 | 113,300 | 0 |
| 09-Jun-2026 | 105.00 | 118.00 | 105.00 | 114.00 | 109,500 | 0 |
| 08-Jun-2026 | 129.00 | 130.00 | 107.00 | 109.00 | 680,400 | 0 |
| 05-Jun-2026 | 128.00 | 171.00 | 122.00 | 125.00 | 4,793,200 | 0 |
| 04-Jun-2026 | 131.00 | 131.00 | 119.00 | 128.00 | 102,900 | 0 |
| 03-Jun-2026 | 140.00 | 140.00 | 119.00 | 132.00 | 331,800 | 0 |
| 02-Jun-2026 | 149.00 | 149.00 | 130.00 | 140.00 | 1,036,400 | 0 |
| 29-May-2026 | 150.00 | 153.00 | 146.00 | 146.00 | 188,400 | 0 |
| 28-May-2026 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 27-May-2026 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 26-May-2026 | 153.00 | 153.00 | 148.00 | 149.00 | 637,400 | 0 |
| 25-May-2026 | 145.00 | 157.00 | 145.00 | 153.00 | 308,900 | 0 |
| 22-May-2026 | 160.00 | 160.00 | 140.00 | 144.00 | 1,115,300 | 0 |
| 21-May-2026 | 161.00 | 164.00 | 152.00 | 155.00 | 739,300 | 0 |
| 20-May-2026 | 170.00 | 180.00 | 160.00 | 161.00 | 1,145,400 | 0 |
| 19-May-2026 | 190.00 | 190.00 | 160.00 | 168.00 | 5,613,700 | 0 |