| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 157.00 | 167.00 | 154.00 | 154.00 | 2,690,100 | 0 |
| 03-Aug-2026 | 152.00 | 157.00 | 152.00 | 156.00 | 615,800 | 0 |
| 31-Jul-2026 | 154.00 | 156.00 | 151.00 | 153.00 | 778,200 | 0 |
| 30-Jul-2026 | 156.00 | 158.00 | 151.00 | 154.00 | 1,351,400 | 0 |
| 29-Jul-2026 | 148.00 | 173.00 | 146.00 | 156.00 | 10,815,300 | 0 |
| 28-Jul-2026 | 148.00 | 148.00 | 145.00 | 147.00 | 314,200 | 0 |
| 27-Jul-2026 | 145.00 | 148.00 | 142.00 | 148.00 | 669,500 | 0 |
| 24-Jul-2026 | 147.00 | 148.00 | 140.00 | 145.00 | 944,400 | 0 |
| 23-Jul-2026 | 146.00 | 147.00 | 145.00 | 147.00 | 1,068,500 | 0 |
| 22-Jul-2026 | 147.00 | 148.00 | 140.00 | 146.00 | 1,645,200 | 0 |
| 21-Jul-2026 | 145.00 | 148.00 | 143.00 | 147.00 | 261,900 | 0 |
| 20-Jul-2026 | 146.00 | 147.00 | 144.00 | 145.00 | 279,600 | 0 |
| 17-Jul-2026 | 144.00 | 146.00 | 142.00 | 145.00 | 171,900 | 0 |
| 16-Jul-2026 | 148.00 | 150.00 | 139.00 | 145.00 | 2,149,300 | 0 |
| 15-Jul-2026 | 147.00 | 149.00 | 147.00 | 148.00 | 96,700 | 0 |
| 14-Jul-2026 | 145.00 | 148.00 | 144.00 | 147.00 | 622,800 | 0 |
| 13-Jul-2026 | 148.00 | 152.00 | 143.00 | 146.00 | 798,100 | 0 |
| 10-Jul-2026 | 148.00 | 150.00 | 147.00 | 148.00 | 94,300 | 0 |
| 09-Jul-2026 | 150.00 | 152.00 | 148.00 | 149.00 | 222,600 | 0 |
| 08-Jul-2026 | 151.00 | 158.00 | 145.00 | 150.00 | 1,160,300 | 0 |
| 07-Jul-2026 | 150.00 | 153.00 | 147.00 | 151.00 | 99,100 | 0 |
| 06-Jul-2026 | 147.00 | 152.00 | 143.00 | 150.00 | 152,800 | 0 |
| 03-Jul-2026 | 144.00 | 152.00 | 144.00 | 147.00 | 301,200 | 0 |
| 02-Jul-2026 | 142.00 | 144.00 | 141.00 | 143.00 | 385,400 | 0 |
| 01-Jul-2026 | 145.00 | 148.00 | 140.00 | 142.00 | 108,300 | 0 |
| 30-Jun-2026 | 144.00 | 152.00 | 140.00 | 141.00 | 923,900 | 0 |
| 29-Jun-2026 | 149.00 | 149.00 | 142.00 | 144.00 | 267,700 | 0 |
| 26-Jun-2026 | 149.00 | 155.00 | 147.00 | 148.00 | 663,200 | 0 |
| 25-Jun-2026 | 150.00 | 150.00 | 148.00 | 148.00 | 139,700 | 0 |
| 24-Jun-2026 | 153.00 | 153.00 | 145.00 | 149.00 | 604,300 | 0 |
| 23-Jun-2026 | 152.00 | 153.00 | 148.00 | 149.00 | 82,900 | 0 |
| 22-Jun-2026 | 151.00 | 153.00 | 150.00 | 151.00 | 348,500 | 0 |
| 19-Jun-2026 | 150.00 | 152.00 | 148.00 | 151.00 | 215,600 | 0 |
| 18-Jun-2026 | 145.00 | 150.00 | 145.00 | 150.00 | 104,200 | 0 |
| 17-Jun-2026 | 151.00 | 153.00 | 147.00 | 149.00 | 425,300 | 0 |
| 15-Jun-2026 | 148.00 | 153.00 | 145.00 | 152.00 | 436,400 | 0 |
| 12-Jun-2026 | 145.00 | 150.00 | 139.00 | 145.00 | 478,600 | 0 |
| 11-Jun-2026 | 149.00 | 150.00 | 141.00 | 145.00 | 724,600 | 0 |
| 10-Jun-2026 | 149.00 | 151.00 | 144.00 | 149.00 | 346,000 | 0 |
| 09-Jun-2026 | 140.00 | 150.00 | 140.00 | 144.00 | 462,100 | 0 |
| 08-Jun-2026 | 143.00 | 144.00 | 134.00 | 140.00 | 480,300 | 0 |
| 05-Jun-2026 | 152.00 | 152.00 | 140.00 | 144.00 | 445,900 | 0 |
| 04-Jun-2026 | 150.00 | 152.00 | 141.00 | 147.00 | 834,200 | 0 |
| 03-Jun-2026 | 154.00 | 158.00 | 149.00 | 150.00 | 985,500 | 0 |
| 02-Jun-2026 | 153.00 | 155.00 | 150.00 | 154.00 | 521,800 | 0 |
| 29-May-2026 | 157.00 | 158.00 | 149.00 | 153.00 | 905,200 | 0 |
| 28-May-2026 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | 0 |
| 27-May-2026 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | 0 |
| 26-May-2026 | 153.00 | 160.00 | 153.00 | 156.00 | 520,000 | 0 |
| 25-May-2026 | 150.00 | 157.00 | 149.00 | 153.00 | 313,600 | 0 |
| 22-May-2026 | 157.00 | 157.00 | 149.00 | 150.00 | 545,000 | 0 |
| 21-May-2026 | 150.00 | 165.00 | 148.00 | 157.00 | 2,356,000 | 0 |
| 20-May-2026 | 155.00 | 158.00 | 140.00 | 150.00 | 1,376,600 | 0 |
| 19-May-2026 | 170.00 | 170.00 | 149.00 | 158.00 | 12,839,500 | 0 |
| 18-May-2026 | 193.00 | 197.00 | 167.00 | 172.00 | 14,476,800 | 0 |
| 15-May-2026 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 14-May-2026 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 13-May-2026 | 191.00 | 198.00 | 190.00 | 193.00 | 5,628,500 | 0 |
| 12-May-2026 | 195.00 | 202.00 | 190.00 | 191.00 | 9,457,600 | 0 |
| 11-May-2026 | 179.00 | 212.00 | 179.00 | 194.00 | 35,842,100 | 0 |
| 08-May-2026 | 175.00 | 179.00 | 174.00 | 177.00 | 5,641,700 | 0 |
| 07-May-2026 | 172.00 | 175.00 | 170.00 | 172.00 | 3,643,800 | 0 |
| 06-May-2026 | 168.00 | 172.00 | 167.00 | 170.00 | 1,127,200 | 0 |
| 05-May-2026 | 169.00 | 171.00 | 166.00 | 169.00 | 610,500 | 0 |
| 04-May-2026 | 162.00 | 176.00 | 162.00 | 170.00 | 3,592,900 | 0 |
| 30-Apr-2026 | 168.00 | 170.00 | 162.00 | 162.00 | 3,519,200 | 0 |
| 29-Apr-2026 | 169.00 | 170.00 | 167.00 | 168.00 | 1,037,600 | 0 |
| 28-Apr-2026 | 167.00 | 170.00 | 165.00 | 166.00 | 279,800 | 0 |
| 27-Apr-2026 | 162.00 | 168.00 | 158.00 | 165.00 | 1,281,600 | 0 |
| 24-Apr-2026 | 170.00 | 170.00 | 161.00 | 163.00 | 1,852,800 | 0 |
| 23-Apr-2026 | 175.00 | 176.00 | 163.00 | 170.00 | 2,408,200 | 0 |
| 22-Apr-2026 | 168.00 | 177.00 | 168.00 | 175.00 | 2,362,200 | 0 |
| 21-Apr-2026 | 172.00 | 172.00 | 167.00 | 167.00 | 2,161,200 | 0 |
| 20-Apr-2026 | 167.00 | 176.00 | 166.00 | 172.00 | 3,826,600 | 0 |
| 17-Apr-2026 | 167.00 | 169.00 | 165.00 | 167.00 | 2,309,300 | 0 |
| 16-Apr-2026 | 168.00 | 170.00 | 165.00 | 166.00 | 961,900 | 0 |
| 15-Apr-2026 | 165.00 | 169.00 | 165.00 | 168.00 | 2,344,100 | 0 |
| 14-Apr-2026 | 165.00 | 167.00 | 164.00 | 165.00 | 1,961,800 | 0 |
| 13-Apr-2026 | 157.00 | 166.00 | 156.00 | 163.00 | 3,284,400 | 0 |
| 10-Apr-2026 | 159.00 | 162.00 | 153.00 | 158.00 | 1,157,500 | 0 |
| 09-Apr-2026 | 153.00 | 158.00 | 153.00 | 154.00 | 753,600 | 0 |
| 08-Apr-2026 | 147.00 | 153.00 | 147.00 | 152.00 | 803,700 | 0 |
| 07-Apr-2026 | 146.00 | 153.00 | 145.00 | 151.00 | 280,700 | 0 |
| 06-Apr-2026 | 150.00 | 153.00 | 147.00 | 147.00 | 760,300 | 0 |
| 02-Apr-2026 | 153.00 | 153.00 | 146.00 | 150.00 | 481,400 | 0 |
| 01-Apr-2026 | 155.00 | 157.00 | 152.00 | 153.00 | 343,100 | 0 |
| 31-Mar-2026 | 150.00 | 158.00 | 149.00 | 155.00 | 547,700 | 0 |
| 30-Mar-2026 | 147.00 | 152.00 | 146.00 | 150.00 | 783,200 | 0 |
| 27-Mar-2026 | 153.00 | 155.00 | 144.00 | 147.00 | 668,300 | 0 |
| 26-Mar-2026 | 148.00 | 153.00 | 145.00 | 148.00 | 470,700 | 0 |
| 25-Mar-2026 | 145.00 | 148.00 | 143.00 | 144.00 | 235,200 | 0 |
| 17-Mar-2026 | 153.00 | 153.00 | 145.00 | 145.00 | 552,500 | 0 |
| 16-Mar-2026 | 153.00 | 156.00 | 131.00 | 150.00 | 1,630,100 | 0 |
| 13-Mar-2026 | 154.00 | 158.00 | 147.00 | 153.00 | 1,931,700 | 0 |
| 12-Mar-2026 | 154.00 | 157.00 | 154.00 | 154.00 | 1,637,400 | 0 |
| 11-Mar-2026 | 147.00 | 158.00 | 146.00 | 153.00 | 2,056,100 | 0 |
| 10-Mar-2026 | 145.00 | 150.00 | 142.00 | 147.00 | 1,344,500 | 0 |
| 09-Mar-2026 | 148.00 | 149.00 | 139.00 | 140.00 | 1,545,200 | 0 |
| 06-Mar-2026 | 151.00 | 153.00 | 143.00 | 148.00 | 2,485,600 | 0 |
| 05-Mar-2026 | 147.00 | 154.00 | 145.00 | 147.00 | 846,800 | 0 |