| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 380.00 | 380.00 | 372.00 | 376.00 | 301,700 | 0 |
| 08-Oct-2026 | 384.00 | 384.00 | 370.00 | 380.00 | 789,800 | 0 |
| 07-Oct-2026 | 370.00 | 400.00 | 366.00 | 380.00 | 4,280,100 | 0 |
| 06-Oct-2026 | 372.00 | 376.00 | 368.00 | 370.00 | 767,000 | 0 |
| 05-Oct-2026 | 356.00 | 372.00 | 356.00 | 372.00 | 1,874,800 | 0 |
| 02-Oct-2026 | 360.00 | 364.00 | 348.00 | 360.00 | 3,343,000 | 0 |
| 01-Oct-2026 | 348.00 | 360.00 | 346.00 | 360.00 | 1,207,200 | 0 |
| 30-Sep-2026 | 346.00 | 352.00 | 340.00 | 350.00 | 759,600 | 0 |
| 29-Sep-2026 | 346.00 | 348.00 | 340.00 | 344.00 | 865,700 | 0 |
| 28-Sep-2026 | 356.00 | 358.00 | 346.00 | 346.00 | 208,300 | 0 |
| 25-Sep-2026 | 360.00 | 360.00 | 350.00 | 352.00 | 503,500 | 0 |
| 24-Sep-2026 | 362.00 | 362.00 | 358.00 | 360.00 | 387,900 | 0 |
| 23-Sep-2026 | 360.00 | 364.00 | 356.00 | 362.00 | 650,700 | 0 |
| 22-Sep-2026 | 362.00 | 364.00 | 354.00 | 360.00 | 707,600 | 0 |
| 21-Sep-2026 | 368.00 | 368.00 | 362.00 | 362.00 | 445,600 | 0 |
| 18-Sep-2026 | 368.00 | 372.00 | 364.00 | 366.00 | 505,500 | 0 |
| 17-Sep-2026 | 370.00 | 376.00 | 368.00 | 370.00 | 206,600 | 0 |
| 16-Sep-2026 | 370.00 | 376.00 | 368.00 | 368.00 | 235,500 | 0 |
| 15-Sep-2026 | 368.00 | 382.00 | 368.00 | 370.00 | 297,100 | 0 |
| 14-Sep-2026 | 370.00 | 376.00 | 366.00 | 370.00 | 388,600 | 0 |
| 11-Sep-2026 | 378.00 | 378.00 | 368.00 | 374.00 | 375,600 | 0 |
| 10-Sep-2026 | 382.00 | 394.00 | 372.00 | 374.00 | 819,900 | 0 |
| 09-Sep-2026 | 394.00 | 396.00 | 378.00 | 380.00 | 831,500 | 0 |
| 08-Sep-2026 | 416.00 | 416.00 | 388.00 | 392.00 | 4,249,300 | 0 |
| 07-Sep-2026 | 404.00 | 450.00 | 402.00 | 416.00 | 31,841,500 | 0 |
| 04-Sep-2026 | 374.00 | 374.00 | 370.00 | 374.00 | 162,500 | 0 |
| 03-Sep-2026 | 370.00 | 374.00 | 368.00 | 372.00 | 463,800 | 0 |
| 02-Sep-2026 | 372.00 | 372.00 | 368.00 | 372.00 | 402,700 | 0 |
| 01-Sep-2026 | 374.00 | 374.00 | 368.00 | 370.00 | 156,700 | 0 |
| 31-Aug-2026 | 376.00 | 376.00 | 368.00 | 370.00 | 284,300 | 0 |
| 28-Aug-2026 | 374.00 | 380.00 | 368.00 | 374.00 | 649,700 | 0 |
| 27-Aug-2026 | 370.00 | 374.00 | 366.00 | 372.00 | 451,100 | 0 |
| 26-Aug-2026 | 372.00 | 372.00 | 366.00 | 368.00 | 257,100 | 0 |
| 24-Aug-2026 | 374.00 | 374.00 | 366.00 | 372.00 | 564,500 | 0 |
| 21-Aug-2026 | 374.00 | 374.00 | 366.00 | 372.00 | 568,600 | 0 |
| 20-Aug-2026 | 374.00 | 374.00 | 366.00 | 374.00 | 563,900 | 0 |
| 19-Aug-2026 | 374.00 | 374.00 | 368.00 | 372.00 | 498,600 | 0 |
| 18-Aug-2026 | 370.00 | 374.00 | 366.00 | 372.00 | 702,000 | 0 |
| 14-Aug-2026 | 374.00 | 384.00 | 364.00 | 372.00 | 1,057,400 | 0 |
| 13-Aug-2026 | 374.00 | 374.00 | 368.00 | 372.00 | 682,600 | 0 |
| 12-Aug-2026 | 366.00 | 374.00 | 366.00 | 374.00 | 732,900 | 0 |
| 11-Aug-2026 | 374.00 | 374.00 | 366.00 | 366.00 | 881,200 | 0 |
| 10-Aug-2026 | 372.00 | 374.00 | 370.00 | 370.00 | 549,700 | 0 |
| 07-Aug-2026 | 374.00 | 374.00 | 368.00 | 370.00 | 709,200 | 0 |
| 06-Aug-2026 | 374.00 | 378.00 | 374.00 | 374.00 | 172,000 | 0 |
| 05-Aug-2026 | 374.00 | 376.00 | 372.00 | 374.00 | 796,700 | 0 |
| 04-Aug-2026 | 376.00 | 376.00 | 368.00 | 374.00 | 1,165,300 | 0 |
| 03-Aug-2026 | 378.00 | 380.00 | 372.00 | 374.00 | 756,300 | 0 |
| 31-Jul-2026 | 378.00 | 382.00 | 372.00 | 376.00 | 665,500 | 0 |
| 30-Jul-2026 | 374.00 | 380.00 | 372.00 | 374.00 | 480,700 | 0 |
| 29-Jul-2026 | 374.00 | 380.00 | 368.00 | 374.00 | 838,800 | 0 |
| 28-Jul-2026 | 372.00 | 374.00 | 368.00 | 374.00 | 437,900 | 0 |
| 27-Jul-2026 | 374.00 | 374.00 | 362.00 | 374.00 | 821,600 | 0 |
| 24-Jul-2026 | 374.00 | 376.00 | 368.00 | 374.00 | 220,000 | 0 |
| 23-Jul-2026 | 370.00 | 376.00 | 370.00 | 372.00 | 394,400 | 0 |
| 22-Jul-2026 | 374.00 | 376.00 | 370.00 | 370.00 | 208,000 | 0 |
| 21-Jul-2026 | 372.00 | 374.00 | 366.00 | 374.00 | 646,600 | 0 |
| 20-Jul-2026 | 372.00 | 372.00 | 368.00 | 372.00 | 396,900 | 0 |
| 17-Jul-2026 | 370.00 | 372.00 | 366.00 | 372.00 | 951,400 | 0 |
| 16-Jul-2026 | 374.00 | 376.00 | 368.00 | 368.00 | 494,500 | 0 |
| 15-Jul-2026 | 374.00 | 376.00 | 370.00 | 374.00 | 760,700 | 0 |
| 14-Jul-2026 | 376.00 | 378.00 | 368.00 | 374.00 | 583,900 | 0 |
| 13-Jul-2026 | 378.00 | 380.00 | 368.00 | 374.00 | 947,400 | 0 |
| 10-Jul-2026 | 374.00 | 378.00 | 372.00 | 378.00 | 811,800 | 0 |
| 09-Jul-2026 | 386.00 | 386.00 | 368.00 | 374.00 | 725,500 | 0 |
| 08-Jul-2026 | 378.00 | 404.00 | 372.00 | 380.00 | 4,302,800 | 0 |
| 07-Jul-2026 | 374.00 | 378.00 | 372.00 | 378.00 | 541,900 | 0 |
| 06-Jul-2026 | 372.00 | 376.00 | 368.00 | 376.00 | 641,700 | 0 |
| 03-Jul-2026 | 374.00 | 378.00 | 368.00 | 374.00 | 1,184,800 | 0 |
| 02-Jul-2026 | 374.00 | 374.00 | 368.00 | 374.00 | 767,700 | 0 |
| 01-Jul-2026 | 374.00 | 376.00 | 366.00 | 374.00 | 1,968,500 | 0 |
| 30-Jun-2026 | 380.00 | 380.00 | 366.00 | 374.00 | 1,227,300 | 0 |
| 29-Jun-2026 | 366.00 | 378.00 | 358.00 | 376.00 | 1,639,800 | 0 |
| 26-Jun-2026 | 356.00 | 364.00 | 348.00 | 364.00 | 781,700 | 0 |
| 25-Jun-2026 | 354.00 | 360.00 | 350.00 | 356.00 | 645,300 | 0 |
| 24-Jun-2026 | 368.00 | 368.00 | 352.00 | 354.00 | 379,800 | 0 |
| 23-Jun-2026 | 362.00 | 378.00 | 356.00 | 368.00 | 1,123,400 | 0 |
| 22-Jun-2026 | 376.00 | 376.00 | 358.00 | 366.00 | 1,051,200 | 0 |
| 19-Jun-2026 | 368.00 | 378.00 | 360.00 | 376.00 | 1,363,000 | 0 |
| 18-Jun-2026 | 372.00 | 372.00 | 356.00 | 368.00 | 703,000 | 0 |
| 17-Jun-2026 | 358.00 | 370.00 | 350.00 | 370.00 | 1,079,200 | 0 |
| 15-Jun-2026 | 360.00 | 364.00 | 348.00 | 356.00 | 1,550,100 | 0 |
| 12-Jun-2026 | 344.00 | 358.00 | 340.00 | 352.00 | 1,441,200 | 0 |
| 11-Jun-2026 | 356.00 | 356.00 | 334.00 | 344.00 | 659,000 | 0 |
| 10-Jun-2026 | 360.00 | 360.00 | 334.00 | 344.00 | 1,349,600 | 0 |
| 09-Jun-2026 | 330.00 | 368.00 | 322.00 | 352.00 | 5,001,100 | 0 |
| 08-Jun-2026 | 336.00 | 338.00 | 324.00 | 330.00 | 519,700 | 0 |
| 05-Jun-2026 | 350.00 | 366.00 | 336.00 | 336.00 | 879,400 | 0 |
| 04-Jun-2026 | 370.00 | 370.00 | 350.00 | 356.00 | 881,600 | 0 |
| 03-Jun-2026 | 370.00 | 388.00 | 354.00 | 374.00 | 2,824,100 | 0 |
| 02-Jun-2026 | 374.00 | 378.00 | 346.00 | 376.00 | 5,445,700 | 0 |
| 29-May-2026 | 378.00 | 380.00 | 368.00 | 376.00 | 829,000 | 0 |
| 28-May-2026 | 378.00 | 378.00 | 378.00 | 378.00 | 0 | 0 |
| 27-May-2026 | 378.00 | 378.00 | 378.00 | 378.00 | 0 | 0 |
| 26-May-2026 | 382.00 | 386.00 | 368.00 | 378.00 | 1,570,000 | 0 |
| 25-May-2026 | 378.00 | 396.00 | 374.00 | 380.00 | 1,044,200 | 0 |
| 22-May-2026 | 376.00 | 384.00 | 370.00 | 378.00 | 1,211,500 | 0 |
| 21-May-2026 | 380.00 | 408.00 | 374.00 | 378.00 | 2,226,500 | 0 |
| 20-May-2026 | 386.00 | 400.00 | 368.00 | 380.00 | 2,179,000 | 0 |
| 19-May-2026 | 410.00 | 418.00 | 382.00 | 386.00 | 3,269,500 | 0 |