| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 410.00 | 416.00 | 406.00 | 412.00 | 2,547,900 | 0 |
| 03-Aug-2026 | 412.00 | 418.00 | 406.00 | 414.00 | 3,144,300 | 0 |
| 31-Jul-2026 | 402.00 | 416.00 | 390.00 | 414.00 | 5,212,500 | 0 |
| 30-Jul-2026 | 362.00 | 374.00 | 362.00 | 372.00 | 1,699,400 | 0 |
| 29-Jul-2026 | 374.00 | 378.00 | 360.00 | 362.00 | 3,764,600 | 0 |
| 28-Jul-2026 | 382.00 | 384.00 | 372.00 | 374.00 | 1,500,700 | 0 |
| 27-Jul-2026 | 382.00 | 386.00 | 376.00 | 386.00 | 1,034,400 | 0 |
| 24-Jul-2026 | 392.00 | 392.00 | 382.00 | 384.00 | 178,600 | 0 |
| 23-Jul-2026 | 384.00 | 394.00 | 384.00 | 394.00 | 1,347,700 | 0 |
| 22-Jul-2026 | 380.00 | 388.00 | 378.00 | 384.00 | 369,100 | 0 |
| 21-Jul-2026 | 382.00 | 382.00 | 378.00 | 382.00 | 366,400 | 0 |
| 20-Jul-2026 | 380.00 | 384.00 | 378.00 | 382.00 | 180,400 | 0 |
| 17-Jul-2026 | 376.00 | 382.00 | 374.00 | 382.00 | 269,700 | 0 |
| 16-Jul-2026 | 380.00 | 382.00 | 374.00 | 376.00 | 1,073,500 | 0 |
| 15-Jul-2026 | 382.00 | 386.00 | 378.00 | 380.00 | 195,400 | 0 |
| 14-Jul-2026 | 376.00 | 384.00 | 372.00 | 380.00 | 975,000 | 0 |
| 13-Jul-2026 | 374.00 | 378.00 | 370.00 | 376.00 | 683,500 | 0 |
| 10-Jul-2026 | 376.00 | 376.00 | 370.00 | 374.00 | 334,800 | 0 |
| 09-Jul-2026 | 368.00 | 372.00 | 366.00 | 372.00 | 4,805,700 | 0 |
| 08-Jul-2026 | 370.00 | 370.00 | 366.00 | 368.00 | 277,600 | 0 |
| 07-Jul-2026 | 368.00 | 372.00 | 362.00 | 370.00 | 474,500 | 0 |
| 06-Jul-2026 | 366.00 | 370.00 | 364.00 | 364.00 | 476,700 | 0 |
| 03-Jul-2026 | 366.00 | 376.00 | 366.00 | 366.00 | 218,100 | 0 |
| 02-Jul-2026 | 366.00 | 370.00 | 366.00 | 366.00 | 189,900 | 0 |
| 01-Jul-2026 | 366.00 | 378.00 | 364.00 | 366.00 | 89,000 | 0 |
| 30-Jun-2026 | 372.00 | 376.00 | 364.00 | 366.00 | 2,311,600 | 0 |
| 29-Jun-2026 | 370.00 | 370.00 | 368.00 | 370.00 | 151,500 | 0 |
| 26-Jun-2026 | 384.00 | 384.00 | 370.00 | 370.00 | 842,400 | 0 |
| 25-Jun-2026 | 378.00 | 380.00 | 372.00 | 378.00 | 154,700 | 0 |
| 24-Jun-2026 | 380.00 | 382.00 | 374.00 | 378.00 | 1,336,400 | 0 |
| 23-Jun-2026 | 382.00 | 382.00 | 370.00 | 376.00 | 515,800 | 0 |
| 22-Jun-2026 | 376.00 | 382.00 | 370.00 | 382.00 | 3,095,100 | 0 |
| 19-Jun-2026 | 380.00 | 382.00 | 376.00 | 376.00 | 504,300 | 0 |
| 18-Jun-2026 | 384.00 | 388.00 | 374.00 | 380.00 | 1,229,200 | 0 |
| 17-Jun-2026 | 390.00 | 392.00 | 382.00 | 388.00 | 771,000 | 0 |
| 15-Jun-2026 | 386.00 | 396.00 | 382.00 | 388.00 | 834,600 | 0 |
| 12-Jun-2026 | 374.00 | 388.00 | 368.00 | 384.00 | 1,366,500 | 0 |
| 11-Jun-2026 | 364.00 | 372.00 | 362.00 | 372.00 | 1,236,400 | 0 |
| 10-Jun-2026 | 360.00 | 376.00 | 360.00 | 364.00 | 298,800 | 0 |
| 09-Jun-2026 | 362.00 | 368.00 | 358.00 | 360.00 | 1,690,300 | 0 |
| 08-Jun-2026 | 372.00 | 372.00 | 354.00 | 362.00 | 829,600 | 0 |
| 05-Jun-2026 | 384.00 | 384.00 | 372.00 | 372.00 | 428,500 | 0 |
| 04-Jun-2026 | 388.00 | 388.00 | 372.00 | 378.00 | 2,075,900 | 0 |
| 03-Jun-2026 | 394.00 | 394.00 | 380.00 | 388.00 | 1,006,900 | 0 |
| 02-Jun-2026 | 396.00 | 398.00 | 394.00 | 396.00 | 280,200 | 0 |
| 29-May-2026 | 394.00 | 398.00 | 392.00 | 396.00 | 40,500 | 0 |
| 28-May-2026 | 394.00 | 394.00 | 394.00 | 394.00 | 0 | 0 |
| 27-May-2026 | 394.00 | 394.00 | 394.00 | 394.00 | 0 | 0 |
| 26-May-2026 | 390.00 | 400.00 | 386.00 | 394.00 | 1,274,100 | 0 |
| 25-May-2026 | 380.00 | 388.00 | 380.00 | 386.00 | 369,000 | 0 |
| 22-May-2026 | 378.00 | 380.00 | 368.00 | 376.00 | 420,300 | 0 |
| 21-May-2026 | 382.00 | 386.00 | 368.00 | 378.00 | 1,987,300 | 0 |
| 20-May-2026 | 390.00 | 394.00 | 380.00 | 382.00 | 1,381,400 | 0 |
| 19-May-2026 | 394.00 | 394.00 | 382.00 | 386.00 | 1,058,000 | 0 |
| 18-May-2026 | 398.00 | 398.00 | 380.00 | 390.00 | 4,859,100 | 0 |
| 15-May-2026 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 14-May-2026 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 13-May-2026 | 406.00 | 406.00 | 394.00 | 396.00 | 949,900 | 0 |
| 12-May-2026 | 406.00 | 408.00 | 402.00 | 402.00 | 417,800 | 0 |
| 11-May-2026 | 406.00 | 410.00 | 406.00 | 406.00 | 1,687,500 | 0 |
| 08-May-2026 | 400.00 | 408.00 | 398.00 | 402.00 | 2,113,200 | 0 |
| 07-May-2026 | 398.00 | 406.00 | 394.00 | 400.00 | 489,200 | 0 |
| 06-May-2026 | 400.00 | 404.00 | 396.00 | 396.00 | 722,400 | 0 |
| 05-May-2026 | 396.00 | 402.00 | 396.00 | 400.00 | 545,300 | 0 |
| 04-May-2026 | 402.00 | 406.00 | 396.00 | 396.00 | 2,299,900 | 0 |
| 30-Apr-2026 | 404.00 | 416.00 | 396.00 | 402.00 | 5,978,000 | 0 |
| 29-Apr-2026 | 400.00 | 410.00 | 398.00 | 404.00 | 475,300 | 0 |
| 28-Apr-2026 | 402.00 | 404.00 | 396.00 | 398.00 | 198,300 | 0 |
| 27-Apr-2026 | 400.00 | 406.00 | 390.00 | 402.00 | 1,256,600 | 0 |
| 24-Apr-2026 | 404.00 | 406.00 | 394.00 | 400.00 | 1,314,400 | 0 |
| 23-Apr-2026 | 404.00 | 404.00 | 400.00 | 400.00 | 1,754,400 | 0 |
| 22-Apr-2026 | 398.00 | 406.00 | 398.00 | 404.00 | 380,400 | 0 |
| 21-Apr-2026 | 408.00 | 408.00 | 394.00 | 398.00 | 4,785,400 | 0 |
| 20-Apr-2026 | 410.00 | 412.00 | 404.00 | 408.00 | 424,100 | 0 |
| 17-Apr-2026 | 408.00 | 410.00 | 406.00 | 410.00 | 3,806,800 | 0 |
| 16-Apr-2026 | 404.00 | 408.00 | 402.00 | 408.00 | 5,954,900 | 0 |
| 15-Apr-2026 | 404.00 | 406.00 | 400.00 | 406.00 | 4,899,800 | 0 |
| 14-Apr-2026 | 406.00 | 408.00 | 398.00 | 406.00 | 2,923,300 | 0 |
| 13-Apr-2026 | 402.00 | 408.00 | 396.00 | 404.00 | 759,100 | 0 |
| 10-Apr-2026 | 406.00 | 410.00 | 398.00 | 402.00 | 1,126,800 | 0 |
| 09-Apr-2026 | 404.00 | 404.00 | 400.00 | 402.00 | 110,800 | 0 |
| 08-Apr-2026 | 406.00 | 408.00 | 396.00 | 404.00 | 1,249,100 | 0 |
| 07-Apr-2026 | 404.00 | 410.00 | 400.00 | 402.00 | 84,300 | 0 |
| 06-Apr-2026 | 406.00 | 410.00 | 396.00 | 400.00 | 555,400 | 0 |
| 02-Apr-2026 | 420.00 | 420.00 | 392.00 | 410.00 | 2,169,200 | 0 |
| 01-Apr-2026 | 418.00 | 424.00 | 414.00 | 420.00 | 1,782,100 | 0 |
| 31-Mar-2026 | 414.00 | 420.00 | 408.00 | 412.00 | 388,000 | 0 |
| 30-Mar-2026 | 414.00 | 414.00 | 408.00 | 412.00 | 66,400 | 0 |
| 27-Mar-2026 | 420.00 | 420.00 | 404.00 | 414.00 | 452,400 | 0 |
| 26-Mar-2026 | 418.00 | 420.00 | 416.00 | 420.00 | 132,200 | 0 |
| 25-Mar-2026 | 410.00 | 418.00 | 408.00 | 418.00 | 393,500 | 0 |
| 17-Mar-2026 | 410.00 | 412.00 | 398.00 | 410.00 | 3,111,000 | 0 |
| 16-Mar-2026 | 408.00 | 412.00 | 400.00 | 410.00 | 234,400 | 0 |
| 13-Mar-2026 | 410.00 | 414.00 | 408.00 | 408.00 | 215,100 | 0 |
| 12-Mar-2026 | 414.00 | 414.00 | 410.00 | 410.00 | 394,800 | 0 |
| 11-Mar-2026 | 410.00 | 414.00 | 400.00 | 410.00 | 845,300 | 0 |
| 10-Mar-2026 | 410.00 | 414.00 | 410.00 | 410.00 | 131,100 | 0 |
| 09-Mar-2026 | 418.00 | 418.00 | 400.00 | 412.00 | 1,332,800 | 0 |
| 06-Mar-2026 | 422.00 | 422.00 | 416.00 | 422.00 | 1,174,700 | 0 |
| 05-Mar-2026 | 418.00 | 422.00 | 418.00 | 420.00 | 557,600 | 0 |