| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 186.00 | 187.00 | 178.00 | 185.00 | 907,800 | 0 |
| 03-Aug-2026 | 188.00 | 191.00 | 179.00 | 186.00 | 1,417,100 | 0 |
| 31-Jul-2026 | 189.00 | 210.00 | 186.00 | 186.00 | 12,834,100 | 0 |
| 30-Jul-2026 | 179.00 | 192.00 | 174.00 | 179.00 | 6,737,600 | 0 |
| 29-Jul-2026 | 189.00 | 190.00 | 168.00 | 176.00 | 8,602,200 | 0 |
| 28-Jul-2026 | 258.00 | 270.00 | 185.00 | 189.00 | 77,774,600 | 0 |
| 27-Jul-2026 | 175.00 | 216.00 | 175.00 | 216.00 | 10,609,100 | 0 |
| 24-Jul-2026 | 166.00 | 168.00 | 160.00 | 160.00 | 304,600 | 0 |
| 23-Jul-2026 | 171.00 | 171.00 | 164.00 | 166.00 | 343,500 | 0 |
| 22-Jul-2026 | 162.00 | 165.00 | 162.00 | 163.00 | 368,600 | 0 |
| 21-Jul-2026 | 162.00 | 165.00 | 155.00 | 162.00 | 708,300 | 0 |
| 20-Jul-2026 | 161.00 | 165.00 | 160.00 | 162.00 | 86,000 | 0 |
| 17-Jul-2026 | 162.00 | 162.00 | 158.00 | 161.00 | 42,900 | 0 |
| 16-Jul-2026 | 158.00 | 162.00 | 157.00 | 162.00 | 166,200 | 0 |
| 15-Jul-2026 | 164.00 | 164.00 | 158.00 | 158.00 | 151,000 | 0 |
| 14-Jul-2026 | 160.00 | 162.00 | 155.00 | 160.00 | 525,900 | 0 |
| 13-Jul-2026 | 166.00 | 166.00 | 160.00 | 162.00 | 441,900 | 0 |
| 10-Jul-2026 | 158.00 | 180.00 | 158.00 | 161.00 | 1,200,200 | 0 |
| 09-Jul-2026 | 162.00 | 162.00 | 156.00 | 158.00 | 214,400 | 0 |
| 08-Jul-2026 | 164.00 | 164.00 | 161.00 | 164.00 | 46,400 | 0 |
| 07-Jul-2026 | 160.00 | 162.00 | 158.00 | 162.00 | 252,700 | 0 |
| 06-Jul-2026 | 157.00 | 162.00 | 153.00 | 159.00 | 127,900 | 0 |
| 03-Jul-2026 | 158.00 | 158.00 | 150.00 | 157.00 | 268,000 | 0 |
| 02-Jul-2026 | 155.00 | 158.00 | 154.00 | 154.00 | 344,200 | 0 |
| 01-Jul-2026 | 158.00 | 164.00 | 155.00 | 155.00 | 67,800 | 0 |
| 30-Jun-2026 | 162.00 | 170.00 | 150.00 | 157.00 | 153,700 | 0 |
| 29-Jun-2026 | 170.00 | 170.00 | 164.00 | 166.00 | 83,200 | 0 |
| 26-Jun-2026 | 170.00 | 170.00 | 163.00 | 170.00 | 78,400 | 0 |
| 25-Jun-2026 | 174.00 | 174.00 | 163.00 | 170.00 | 580,800 | 0 |
| 24-Jun-2026 | 171.00 | 171.00 | 165.00 | 167.00 | 495,600 | 0 |
| 23-Jun-2026 | 172.00 | 172.00 | 168.00 | 171.00 | 121,500 | 0 |
| 22-Jun-2026 | 175.00 | 175.00 | 168.00 | 168.00 | 195,900 | 0 |
| 19-Jun-2026 | 171.00 | 176.00 | 170.00 | 176.00 | 87,700 | 0 |
| 18-Jun-2026 | 180.00 | 180.00 | 170.00 | 173.00 | 397,600 | 0 |
| 17-Jun-2026 | 167.00 | 180.00 | 163.00 | 179.00 | 1,259,700 | 0 |
| 15-Jun-2026 | 158.00 | 173.00 | 158.00 | 169.00 | 505,800 | 0 |
| 12-Jun-2026 | 152.00 | 158.00 | 152.00 | 158.00 | 415,300 | 0 |
| 11-Jun-2026 | 148.00 | 157.00 | 148.00 | 152.00 | 77,900 | 0 |
| 10-Jun-2026 | 144.00 | 157.00 | 140.00 | 148.00 | 131,400 | 0 |
| 09-Jun-2026 | 143.00 | 163.00 | 133.00 | 143.00 | 539,400 | 0 |
| 08-Jun-2026 | 143.00 | 163.00 | 126.00 | 135.00 | 843,400 | 0 |
| 05-Jun-2026 | 156.00 | 158.00 | 132.00 | 143.00 | 897,700 | 0 |
| 04-Jun-2026 | 159.00 | 160.00 | 151.00 | 153.00 | 631,700 | 0 |
| 03-Jun-2026 | 175.00 | 175.00 | 149.00 | 157.00 | 854,700 | 0 |
| 02-Jun-2026 | 173.00 | 178.00 | 173.00 | 175.00 | 194,700 | 0 |
| 29-May-2026 | 180.00 | 182.00 | 175.00 | 175.00 | 206,400 | 0 |
| 28-May-2026 | 179.00 | 179.00 | 179.00 | 179.00 | 0 | 0 |
| 27-May-2026 | 179.00 | 179.00 | 179.00 | 179.00 | 0 | 0 |
| 26-May-2026 | 178.00 | 185.00 | 177.00 | 179.00 | 163,600 | 0 |
| 25-May-2026 | 175.00 | 208.00 | 170.00 | 178.00 | 3,984,800 | 0 |
| 22-May-2026 | 176.00 | 220.00 | 172.00 | 175.00 | 342,500 | 0 |
| 21-May-2026 | 196.00 | 196.00 | 176.00 | 177.00 | 400,400 | 0 |
| 20-May-2026 | 200.00 | 200.00 | 190.00 | 195.00 | 213,800 | 0 |
| 19-May-2026 | 204.00 | 210.00 | 199.00 | 200.00 | 128,800 | 0 |
| 18-May-2026 | 218.00 | 218.00 | 200.00 | 204.00 | 454,100 | 0 |
| 15-May-2026 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 14-May-2026 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 13-May-2026 | 218.00 | 218.00 | 214.00 | 218.00 | 114,600 | 0 |
| 12-May-2026 | 220.00 | 220.00 | 212.00 | 218.00 | 342,200 | 0 |
| 11-May-2026 | 220.00 | 228.00 | 214.00 | 220.00 | 201,000 | 0 |
| 08-May-2026 | 228.00 | 228.00 | 216.00 | 216.00 | 198,500 | 0 |
| 07-May-2026 | 226.00 | 228.00 | 216.00 | 216.00 | 746,000 | 0 |
| 06-May-2026 | 220.00 | 236.00 | 214.00 | 224.00 | 628,100 | 0 |
| 05-May-2026 | 220.00 | 220.00 | 214.00 | 220.00 | 90,100 | 0 |
| 04-May-2026 | 220.00 | 230.00 | 218.00 | 220.00 | 219,900 | 0 |
| 30-Apr-2026 | 220.00 | 220.00 | 218.00 | 220.00 | 215,000 | 0 |
| 29-Apr-2026 | 220.00 | 220.00 | 216.00 | 218.00 | 107,300 | 0 |
| 28-Apr-2026 | 220.00 | 222.00 | 214.00 | 220.00 | 134,500 | 0 |
| 27-Apr-2026 | 226.00 | 226.00 | 218.00 | 220.00 | 54,600 | 0 |
| 24-Apr-2026 | 228.00 | 228.00 | 220.00 | 226.00 | 137,400 | 0 |
| 23-Apr-2026 | 224.00 | 224.00 | 220.00 | 224.00 | 291,100 | 0 |
| 22-Apr-2026 | 222.00 | 226.00 | 222.00 | 224.00 | 314,100 | 0 |
| 21-Apr-2026 | 228.00 | 228.00 | 220.00 | 222.00 | 391,200 | 0 |
| 20-Apr-2026 | 236.00 | 242.00 | 228.00 | 230.00 | 549,200 | 0 |
| 17-Apr-2026 | 236.00 | 238.00 | 226.00 | 230.00 | 92,500 | 0 |
| 16-Apr-2026 | 236.00 | 238.00 | 230.00 | 232.00 | 199,000 | 0 |
| 15-Apr-2026 | 230.00 | 236.00 | 230.00 | 230.00 | 469,300 | 0 |
| 14-Apr-2026 | 228.00 | 240.00 | 218.00 | 226.00 | 627,900 | 0 |
| 13-Apr-2026 | 208.00 | 220.00 | 208.00 | 218.00 | 8,287,700 | 0 |
| 10-Apr-2026 | 208.00 | 214.00 | 208.00 | 210.00 | 171,700 | 0 |
| 09-Apr-2026 | 214.00 | 214.00 | 202.00 | 208.00 | 116,600 | 0 |
| 08-Apr-2026 | 212.00 | 216.00 | 206.00 | 210.00 | 237,700 | 0 |
| 07-Apr-2026 | 202.00 | 220.00 | 200.00 | 210.00 | 275,200 | 0 |
| 06-Apr-2026 | 206.00 | 208.00 | 200.00 | 204.00 | 139,500 | 0 |
| 02-Apr-2026 | 200.00 | 220.00 | 197.00 | 206.00 | 261,400 | 0 |
| 01-Apr-2026 | 200.00 | 220.00 | 197.00 | 200.00 | 616,500 | 0 |
| 31-Mar-2026 | 199.00 | 199.00 | 194.00 | 195.00 | 28,600 | 0 |
| 30-Mar-2026 | 198.00 | 204.00 | 177.00 | 199.00 | 153,700 | 0 |
| 27-Mar-2026 | 206.00 | 206.00 | 193.00 | 198.00 | 104,900 | 0 |
| 26-Mar-2026 | 208.00 | 220.00 | 190.00 | 202.00 | 515,000 | 0 |
| 25-Mar-2026 | 183.00 | 206.00 | 181.00 | 204.00 | 258,500 | 0 |
| 17-Mar-2026 | 183.00 | 184.00 | 176.00 | 183.00 | 1,041,200 | 0 |
| 16-Mar-2026 | 196.00 | 196.00 | 176.00 | 183.00 | 812,400 | 0 |
| 13-Mar-2026 | 204.00 | 208.00 | 195.00 | 196.00 | 589,800 | 0 |
| 12-Mar-2026 | 204.00 | 206.00 | 200.00 | 200.00 | 245,200 | 0 |
| 11-Mar-2026 | 204.00 | 218.00 | 200.00 | 202.00 | 1,255,400 | 0 |
| 10-Mar-2026 | 224.00 | 228.00 | 197.00 | 198.00 | 2,786,900 | 0 |
| 09-Mar-2026 | 248.00 | 248.00 | 216.00 | 222.00 | 941,000 | 0 |
| 06-Mar-2026 | 260.00 | 268.00 | 240.00 | 250.00 | 650,600 | 0 |
| 05-Mar-2026 | 250.00 | 292.00 | 248.00 | 260.00 | 630,000 | 0 |