| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 18-May-2026 | 418.00 | 450.00 | 402.00 | 408.00 | 10,397,800 | 0 |
| 15-May-2026 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 14-May-2026 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 13-May-2026 | 420.00 | 434.00 | 406.00 | 412.00 | 5,272,600 | 0 |
| 12-May-2026 | 482.00 | 500.00 | 410.00 | 410.00 | 14,594,900 | 0 |
| 11-May-2026 | 525.00 | 615.00 | 470.00 | 482.00 | 98,483,800 | 0 |
| 08-May-2026 | 410.00 | 510.00 | 410.00 | 510.00 | 53,408,100 | 0 |
| 07-May-2026 | 396.00 | 408.00 | 390.00 | 408.00 | 601,500 | 0 |
| 06-May-2026 | 390.00 | 398.00 | 386.00 | 394.00 | 886,400 | 0 |
| 05-May-2026 | 386.00 | 392.00 | 378.00 | 390.00 | 919,800 | 0 |
| 04-May-2026 | 392.00 | 392.00 | 382.00 | 388.00 | 1,124,600 | 0 |
| 30-Apr-2026 | 390.00 | 390.00 | 384.00 | 386.00 | 626,200 | 0 |
| 29-Apr-2026 | 390.00 | 396.00 | 386.00 | 392.00 | 1,074,200 | 0 |
| 28-Apr-2026 | 404.00 | 404.00 | 388.00 | 392.00 | 1,146,900 | 0 |
| 27-Apr-2026 | 396.00 | 402.00 | 390.00 | 394.00 | 678,900 | 0 |
| 24-Apr-2026 | 402.00 | 402.00 | 390.00 | 396.00 | 1,249,300 | 0 |
| 23-Apr-2026 | 406.00 | 406.00 | 396.00 | 402.00 | 432,900 | 0 |
| 22-Apr-2026 | 398.00 | 408.00 | 394.00 | 402.00 | 1,287,400 | 0 |
| 21-Apr-2026 | 404.00 | 404.00 | 396.00 | 396.00 | 857,700 | 0 |
| 20-Apr-2026 | 400.00 | 406.00 | 398.00 | 400.00 | 948,000 | 0 |
| 17-Apr-2026 | 402.00 | 404.00 | 398.00 | 400.00 | 1,056,800 | 0 |
| 16-Apr-2026 | 402.00 | 404.00 | 396.00 | 398.00 | 928,100 | 0 |
| 15-Apr-2026 | 400.00 | 404.00 | 394.00 | 394.00 | 935,700 | 0 |
| 14-Apr-2026 | 398.00 | 400.00 | 394.00 | 400.00 | 980,600 | 0 |
| 13-Apr-2026 | 394.00 | 410.00 | 394.00 | 394.00 | 1,104,300 | 0 |
| 10-Apr-2026 | 390.00 | 414.00 | 390.00 | 394.00 | 1,146,600 | 0 |
| 09-Apr-2026 | 394.00 | 396.00 | 388.00 | 390.00 | 493,800 | 0 |
| 08-Apr-2026 | 390.00 | 394.00 | 384.00 | 392.00 | 1,331,700 | 0 |
| 07-Apr-2026 | 394.00 | 394.00 | 388.00 | 390.00 | 333,500 | 0 |
| 06-Apr-2026 | 382.00 | 392.00 | 380.00 | 388.00 | 1,004,000 | 0 |
| 02-Apr-2026 | 386.00 | 392.00 | 382.00 | 382.00 | 210,700 | 0 |
| 01-Apr-2026 | 386.00 | 400.00 | 378.00 | 388.00 | 2,340,000 | 0 |
| 31-Mar-2026 | 390.00 | 392.00 | 384.00 | 384.00 | 896,300 | 0 |
| 30-Mar-2026 | 380.00 | 392.00 | 380.00 | 392.00 | 759,700 | 0 |
| 27-Mar-2026 | 386.00 | 390.00 | 382.00 | 382.00 | 687,500 | 0 |
| 26-Mar-2026 | 384.00 | 392.00 | 382.00 | 386.00 | 900,900 | 0 |
| 25-Mar-2026 | 384.00 | 388.00 | 378.00 | 384.00 | 819,800 | 0 |
| 17-Mar-2026 | 376.00 | 384.00 | 370.00 | 384.00 | 1,519,200 | 0 |
| 16-Mar-2026 | 384.00 | 384.00 | 374.00 | 382.00 | 702,600 | 0 |
| 13-Mar-2026 | 388.00 | 388.00 | 374.00 | 384.00 | 957,100 | 0 |
| 12-Mar-2026 | 396.00 | 396.00 | 382.00 | 390.00 | 351,100 | 0 |
| 11-Mar-2026 | 388.00 | 400.00 | 382.00 | 398.00 | 1,113,000 | 0 |
| 10-Mar-2026 | 376.00 | 392.00 | 368.00 | 386.00 | 1,736,500 | 0 |
| 09-Mar-2026 | 388.00 | 388.00 | 376.00 | 376.00 | 971,300 | 0 |
| 06-Mar-2026 | 396.00 | 398.00 | 390.00 | 392.00 | 780,700 | 0 |
| 05-Mar-2026 | 394.00 | 396.00 | 388.00 | 394.00 | 551,900 | 0 |