| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 18-May-2026 | 162.00 | 210.00 | 156.00 | 183.00 | 29,778,700 | 0 |
| 15-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 14-May-2026 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 13-May-2026 | 165.00 | 165.00 | 162.00 | 162.00 | 26,900 | 0 |
| 12-May-2026 | 166.00 | 170.00 | 162.00 | 165.00 | 139,400 | 0 |
| 11-May-2026 | 165.00 | 172.00 | 157.00 | 166.00 | 289,800 | 0 |
| 08-May-2026 | 163.00 | 163.00 | 158.00 | 163.00 | 100,800 | 0 |
| 07-May-2026 | 162.00 | 166.00 | 158.00 | 163.00 | 140,400 | 0 |
| 06-May-2026 | 159.00 | 164.00 | 155.00 | 162.00 | 142,700 | 0 |
| 05-May-2026 | 159.00 | 161.00 | 156.00 | 159.00 | 47,300 | 0 |
| 04-May-2026 | 157.00 | 160.00 | 152.00 | 157.00 | 400,600 | 0 |
| 30-Apr-2026 | 165.00 | 165.00 | 156.00 | 162.00 | 130,400 | 0 |
| 29-Apr-2026 | 166.00 | 166.00 | 157.00 | 164.00 | 41,300 | 0 |
| 28-Apr-2026 | 167.00 | 167.00 | 156.00 | 166.00 | 225,900 | 0 |
| 27-Apr-2026 | 170.00 | 175.00 | 155.00 | 166.00 | 797,600 | 0 |
| 24-Apr-2026 | 170.00 | 174.00 | 163.00 | 170.00 | 55,500 | 0 |
| 23-Apr-2026 | 168.00 | 169.00 | 164.00 | 169.00 | 65,100 | 0 |
| 22-Apr-2026 | 168.00 | 171.00 | 166.00 | 168.00 | 112,200 | 0 |
| 21-Apr-2026 | 166.00 | 167.00 | 163.00 | 167.00 | 63,000 | 0 |
| 20-Apr-2026 | 167.00 | 168.00 | 164.00 | 165.00 | 76,100 | 0 |
| 17-Apr-2026 | 165.00 | 168.00 | 165.00 | 168.00 | 44,500 | 0 |
| 16-Apr-2026 | 167.00 | 168.00 | 162.00 | 164.00 | 27,300 | 0 |
| 15-Apr-2026 | 165.00 | 165.00 | 162.00 | 165.00 | 32,800 | 0 |
| 14-Apr-2026 | 161.00 | 165.00 | 160.00 | 163.00 | 77,600 | 0 |
| 13-Apr-2026 | 159.00 | 159.00 | 155.00 | 159.00 | 37,800 | 0 |
| 10-Apr-2026 | 157.00 | 163.00 | 155.00 | 158.00 | 155,900 | 0 |
| 09-Apr-2026 | 163.00 | 163.00 | 157.00 | 157.00 | 40,200 | 0 |
| 08-Apr-2026 | 156.00 | 158.00 | 152.00 | 158.00 | 101,600 | 0 |
| 07-Apr-2026 | 164.00 | 174.00 | 150.00 | 154.00 | 312,400 | 0 |
| 06-Apr-2026 | 164.00 | 175.00 | 153.00 | 161.00 | 74,000 | 0 |
| 02-Apr-2026 | 166.00 | 166.00 | 159.00 | 161.00 | 56,500 | 0 |
| 01-Apr-2026 | 165.00 | 165.00 | 157.00 | 163.00 | 170,300 | 0 |
| 31-Mar-2026 | 164.00 | 164.00 | 158.00 | 162.00 | 35,700 | 0 |
| 30-Mar-2026 | 165.00 | 165.00 | 157.00 | 158.00 | 129,600 | 0 |
| 27-Mar-2026 | 167.00 | 167.00 | 163.00 | 164.00 | 1,000 | 0 |
| 26-Mar-2026 | 169.00 | 169.00 | 161.00 | 163.00 | 14,000 | 0 |
| 25-Mar-2026 | 167.00 | 169.00 | 160.00 | 169.00 | 32,900 | 0 |
| 17-Mar-2026 | 166.00 | 166.00 | 161.00 | 162.00 | 237,700 | 0 |
| 16-Mar-2026 | 168.00 | 178.00 | 160.00 | 166.00 | 142,800 | 0 |
| 13-Mar-2026 | 161.00 | 179.00 | 161.00 | 168.00 | 643,700 | 0 |
| 12-Mar-2026 | 171.00 | 171.00 | 161.00 | 162.00 | 122,600 | 0 |
| 11-Mar-2026 | 167.00 | 179.00 | 161.00 | 171.00 | 158,500 | 0 |
| 10-Mar-2026 | 168.00 | 168.00 | 160.00 | 166.00 | 37,500 | 0 |
| 09-Mar-2026 | 162.00 | 170.00 | 160.00 | 168.00 | 149,700 | 0 |
| 06-Mar-2026 | 173.00 | 173.00 | 161.00 | 165.00 | 61,200 | 0 |
| 05-Mar-2026 | 168.00 | 175.00 | 164.00 | 172.00 | 46,400 | 0 |