| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 298.00 | 300.00 | 296.00 | 298.00 | 563,900 | 0 |
| 03-Aug-2026 | 298.00 | 302.00 | 296.00 | 296.00 | 433,300 | 0 |
| 31-Jul-2026 | 296.00 | 306.00 | 294.00 | 298.00 | 1,522,800 | 0 |
| 30-Jul-2026 | 296.00 | 298.00 | 292.00 | 296.00 | 190,100 | 0 |
| 29-Jul-2026 | 294.00 | 296.00 | 292.00 | 294.00 | 274,700 | 0 |
| 28-Jul-2026 | 296.00 | 298.00 | 290.00 | 292.00 | 526,300 | 0 |
| 27-Jul-2026 | 294.00 | 298.00 | 290.00 | 296.00 | 928,400 | 0 |
| 24-Jul-2026 | 294.00 | 296.00 | 292.00 | 294.00 | 577,100 | 0 |
| 23-Jul-2026 | 296.00 | 298.00 | 292.00 | 294.00 | 441,500 | 0 |
| 22-Jul-2026 | 294.00 | 296.00 | 288.00 | 296.00 | 785,800 | 0 |
| 21-Jul-2026 | 296.00 | 296.00 | 290.00 | 292.00 | 1,118,100 | 0 |
| 20-Jul-2026 | 294.00 | 298.00 | 290.00 | 294.00 | 958,100 | 0 |
| 17-Jul-2026 | 294.00 | 296.00 | 294.00 | 296.00 | 71,600 | 0 |
| 16-Jul-2026 | 296.00 | 296.00 | 288.00 | 294.00 | 778,500 | 0 |
| 15-Jul-2026 | 298.00 | 300.00 | 292.00 | 296.00 | 344,800 | 0 |
| 14-Jul-2026 | 294.00 | 308.00 | 292.00 | 294.00 | 1,176,200 | 0 |
| 13-Jul-2026 | 288.00 | 294.00 | 288.00 | 292.00 | 86,700 | 0 |
| 10-Jul-2026 | 288.00 | 292.00 | 286.00 | 288.00 | 804,900 | 0 |
| 09-Jul-2026 | 292.00 | 294.00 | 288.00 | 288.00 | 346,700 | 0 |
| 08-Jul-2026 | 288.00 | 294.00 | 288.00 | 292.00 | 480,900 | 0 |
| 07-Jul-2026 | 290.00 | 290.00 | 288.00 | 290.00 | 457,800 | 0 |
| 06-Jul-2026 | 290.00 | 290.00 | 286.00 | 290.00 | 151,700 | 0 |
| 03-Jul-2026 | 290.00 | 290.00 | 290.00 | 290.00 | 117,600 | 0 |
| 02-Jul-2026 | 292.00 | 292.00 | 286.00 | 286.00 | 136,000 | 0 |
| 01-Jul-2026 | 288.00 | 290.00 | 284.00 | 288.00 | 563,900 | 0 |
| 30-Jun-2026 | 296.00 | 296.00 | 288.00 | 288.00 | 256,600 | 0 |
| 29-Jun-2026 | 294.00 | 300.00 | 288.00 | 292.00 | 187,600 | 0 |
| 26-Jun-2026 | 298.00 | 298.00 | 290.00 | 292.00 | 375,400 | 0 |
| 25-Jun-2026 | 290.00 | 296.00 | 288.00 | 290.00 | 149,200 | 0 |
| 24-Jun-2026 | 298.00 | 300.00 | 288.00 | 288.00 | 546,900 | 0 |
| 23-Jun-2026 | 296.00 | 298.00 | 294.00 | 296.00 | 105,300 | 0 |
| 22-Jun-2026 | 300.00 | 304.00 | 294.00 | 296.00 | 834,000 | 0 |
| 19-Jun-2026 | 298.00 | 302.00 | 294.00 | 300.00 | 772,300 | 0 |
| 18-Jun-2026 | 296.00 | 300.00 | 294.00 | 298.00 | 453,600 | 0 |
| 17-Jun-2026 | 294.00 | 300.00 | 290.00 | 294.00 | 118,800 | 0 |
| 15-Jun-2026 | 296.00 | 300.00 | 292.00 | 296.00 | 336,700 | 0 |
| 12-Jun-2026 | 294.00 | 296.00 | 288.00 | 292.00 | 519,100 | 0 |
| 11-Jun-2026 | 298.00 | 298.00 | 290.00 | 290.00 | 157,900 | 0 |
| 10-Jun-2026 | 286.00 | 294.00 | 280.00 | 294.00 | 1,341,500 | 0 |
| 09-Jun-2026 | 272.00 | 288.00 | 272.00 | 280.00 | 320,700 | 0 |
| 08-Jun-2026 | 282.00 | 282.00 | 268.00 | 272.00 | 1,121,000 | 0 |
| 05-Jun-2026 | 286.00 | 292.00 | 282.00 | 282.00 | 714,000 | 0 |
| 04-Jun-2026 | 290.00 | 296.00 | 284.00 | 286.00 | 1,053,200 | 0 |
| 03-Jun-2026 | 296.00 | 296.00 | 288.00 | 290.00 | 1,234,000 | 0 |
| 02-Jun-2026 | 292.00 | 300.00 | 292.00 | 292.00 | 889,500 | 0 |
| 29-May-2026 | 294.00 | 300.00 | 292.00 | 292.00 | 939,900 | 0 |
| 28-May-2026 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 27-May-2026 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 26-May-2026 | 314.00 | 314.00 | 294.00 | 294.00 | 2,831,600 | 0 |
| 25-May-2026 | 328.00 | 334.00 | 324.00 | 326.00 | 5,403,700 | 0 |
| 22-May-2026 | 322.00 | 330.00 | 320.00 | 328.00 | 2,819,800 | 0 |
| 21-May-2026 | 332.00 | 332.00 | 320.00 | 322.00 | 2,441,200 | 0 |
| 20-May-2026 | 332.00 | 338.00 | 326.00 | 326.00 | 3,659,500 | 0 |
| 19-May-2026 | 310.00 | 340.00 | 304.00 | 326.00 | 6,858,500 | 0 |
| 18-May-2026 | 312.00 | 316.00 | 300.00 | 308.00 | 1,548,600 | 0 |
| 15-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 14-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 13-May-2026 | 298.00 | 320.00 | 296.00 | 302.00 | 2,388,500 | 0 |
| 12-May-2026 | 300.00 | 300.00 | 296.00 | 298.00 | 449,400 | 0 |
| 11-May-2026 | 296.00 | 300.00 | 296.00 | 300.00 | 490,400 | 0 |
| 08-May-2026 | 300.00 | 300.00 | 296.00 | 296.00 | 599,100 | 0 |
| 07-May-2026 | 302.00 | 302.00 | 298.00 | 298.00 | 383,100 | 0 |
| 06-May-2026 | 302.00 | 304.00 | 296.00 | 302.00 | 578,800 | 0 |
| 05-May-2026 | 300.00 | 304.00 | 296.00 | 302.00 | 807,300 | 0 |
| 04-May-2026 | 296.00 | 332.00 | 294.00 | 300.00 | 4,401,100 | 0 |
| 30-Apr-2026 | 292.00 | 296.00 | 286.00 | 288.00 | 827,800 | 0 |
| 29-Apr-2026 | 288.00 | 298.00 | 286.00 | 292.00 | 837,300 | 0 |
| 28-Apr-2026 | 292.00 | 296.00 | 288.00 | 288.00 | 559,200 | 0 |
| 27-Apr-2026 | 294.00 | 300.00 | 292.00 | 292.00 | 266,600 | 0 |
| 24-Apr-2026 | 296.00 | 300.00 | 292.00 | 294.00 | 250,800 | 0 |
| 23-Apr-2026 | 292.00 | 302.00 | 292.00 | 294.00 | 649,900 | 0 |
| 22-Apr-2026 | 294.00 | 294.00 | 290.00 | 292.00 | 781,900 | 0 |
| 21-Apr-2026 | 296.00 | 296.00 | 292.00 | 294.00 | 256,800 | 0 |
| 20-Apr-2026 | 302.00 | 302.00 | 292.00 | 296.00 | 324,500 | 0 |
| 17-Apr-2026 | 300.00 | 306.00 | 292.00 | 292.00 | 740,800 | 0 |
| 16-Apr-2026 | 296.00 | 304.00 | 292.00 | 298.00 | 715,600 | 0 |
| 15-Apr-2026 | 292.00 | 300.00 | 290.00 | 292.00 | 716,100 | 0 |
| 14-Apr-2026 | 290.00 | 292.00 | 288.00 | 292.00 | 1,026,100 | 0 |
| 13-Apr-2026 | 288.00 | 296.00 | 286.00 | 290.00 | 510,900 | 0 |
| 10-Apr-2026 | 292.00 | 294.00 | 288.00 | 290.00 | 337,300 | 0 |
| 09-Apr-2026 | 294.00 | 294.00 | 288.00 | 292.00 | 818,400 | 0 |
| 08-Apr-2026 | 290.00 | 294.00 | 284.00 | 288.00 | 403,500 | 0 |
| 07-Apr-2026 | 292.00 | 292.00 | 282.00 | 282.00 | 373,000 | 0 |
| 06-Apr-2026 | 284.00 | 290.00 | 280.00 | 284.00 | 395,600 | 0 |
| 02-Apr-2026 | 288.00 | 290.00 | 282.00 | 282.00 | 330,600 | 0 |
| 01-Apr-2026 | 288.00 | 290.00 | 286.00 | 290.00 | 643,000 | 0 |
| 31-Mar-2026 | 288.00 | 292.00 | 284.00 | 288.00 | 449,100 | 0 |
| 30-Mar-2026 | 294.00 | 294.00 | 284.00 | 288.00 | 613,900 | 0 |
| 27-Mar-2026 | 296.00 | 298.00 | 286.00 | 294.00 | 370,800 | 0 |
| 26-Mar-2026 | 294.00 | 298.00 | 290.00 | 294.00 | 505,200 | 0 |
| 25-Mar-2026 | 290.00 | 304.00 | 290.00 | 298.00 | 1,076,100 | 0 |
| 17-Mar-2026 | 304.00 | 304.00 | 294.00 | 296.00 | 445,200 | 0 |
| 16-Mar-2026 | 298.00 | 300.00 | 286.00 | 298.00 | 1,778,400 | 0 |
| 13-Mar-2026 | 306.00 | 306.00 | 294.00 | 298.00 | 405,500 | 0 |
| 12-Mar-2026 | 306.00 | 308.00 | 300.00 | 300.00 | 187,900 | 0 |
| 11-Mar-2026 | 304.00 | 320.00 | 298.00 | 304.00 | 370,600 | 0 |
| 10-Mar-2026 | 302.00 | 304.00 | 296.00 | 302.00 | 412,100 | 0 |
| 09-Mar-2026 | 300.00 | 306.00 | 286.00 | 294.00 | 1,496,000 | 0 |
| 06-Mar-2026 | 308.00 | 308.00 | 300.00 | 302.00 | 1,543,800 | 0 |
| 05-Mar-2026 | 302.00 | 312.00 | 302.00 | 310.00 | 349,900 | 0 |