| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 153.00 | 156.00 | 152.00 | 155.00 | 1,240,800 | 0 |
| 03-Aug-2026 | 152.00 | 154.00 | 149.00 | 153.00 | 946,900 | 0 |
| 31-Jul-2026 | 152.00 | 152.00 | 149.00 | 151.00 | 675,600 | 0 |
| 30-Jul-2026 | 149.00 | 152.00 | 148.00 | 151.00 | 665,800 | 0 |
| 29-Jul-2026 | 151.00 | 151.00 | 147.00 | 148.00 | 851,600 | 0 |
| 28-Jul-2026 | 149.00 | 150.00 | 147.00 | 150.00 | 688,500 | 0 |
| 27-Jul-2026 | 148.00 | 151.00 | 146.00 | 148.00 | 1,866,300 | 0 |
| 24-Jul-2026 | 150.00 | 151.00 | 144.00 | 147.00 | 1,229,700 | 0 |
| 23-Jul-2026 | 149.00 | 152.00 | 148.00 | 150.00 | 1,552,400 | 0 |
| 22-Jul-2026 | 149.00 | 151.00 | 139.00 | 147.00 | 2,283,300 | 0 |
| 21-Jul-2026 | 148.00 | 150.00 | 147.00 | 149.00 | 531,200 | 0 |
| 20-Jul-2026 | 146.00 | 149.00 | 146.00 | 148.00 | 556,400 | 0 |
| 17-Jul-2026 | 148.00 | 149.00 | 146.00 | 148.00 | 1,148,600 | 0 |
| 16-Jul-2026 | 147.00 | 154.00 | 146.00 | 148.00 | 3,482,300 | 0 |
| 15-Jul-2026 | 148.00 | 149.00 | 145.00 | 146.00 | 817,300 | 0 |
| 14-Jul-2026 | 147.00 | 151.00 | 145.00 | 148.00 | 2,574,500 | 0 |
| 13-Jul-2026 | 148.00 | 149.00 | 144.00 | 146.00 | 1,440,000 | 0 |
| 10-Jul-2026 | 145.00 | 157.00 | 143.00 | 148.00 | 6,856,500 | 0 |
| 09-Jul-2026 | 154.00 | 155.00 | 139.00 | 145.00 | 6,328,700 | 0 |
| 08-Jul-2026 | 140.00 | 184.00 | 140.00 | 152.00 | 60,717,700 | 0 |
| 07-Jul-2026 | 140.00 | 141.00 | 139.00 | 141.00 | 446,100 | 0 |
| 06-Jul-2026 | 139.00 | 141.00 | 138.00 | 140.00 | 805,100 | 0 |
| 03-Jul-2026 | 138.00 | 141.00 | 137.00 | 140.00 | 331,400 | 0 |
| 02-Jul-2026 | 138.00 | 139.00 | 136.00 | 138.00 | 769,800 | 0 |
| 01-Jul-2026 | 136.00 | 139.00 | 136.00 | 138.00 | 852,100 | 0 |
| 30-Jun-2026 | 140.00 | 140.00 | 132.00 | 135.00 | 1,000,800 | 0 |
| 29-Jun-2026 | 141.00 | 143.00 | 138.00 | 139.00 | 943,200 | 0 |
| 26-Jun-2026 | 140.00 | 143.00 | 137.00 | 140.00 | 1,345,400 | 0 |
| 25-Jun-2026 | 142.00 | 143.00 | 138.00 | 140.00 | 766,100 | 0 |
| 24-Jun-2026 | 144.00 | 145.00 | 142.00 | 142.00 | 753,900 | 0 |
| 23-Jun-2026 | 146.00 | 148.00 | 142.00 | 144.00 | 785,100 | 0 |
| 22-Jun-2026 | 145.00 | 147.00 | 142.00 | 146.00 | 1,050,200 | 0 |
| 19-Jun-2026 | 146.00 | 148.00 | 145.00 | 146.00 | 751,800 | 0 |
| 18-Jun-2026 | 145.00 | 152.00 | 145.00 | 146.00 | 2,525,800 | 0 |
| 17-Jun-2026 | 142.00 | 146.00 | 142.00 | 145.00 | 1,272,600 | 0 |
| 15-Jun-2026 | 145.00 | 146.00 | 141.00 | 142.00 | 1,237,500 | 0 |
| 12-Jun-2026 | 140.00 | 142.00 | 138.00 | 140.00 | 1,054,500 | 0 |
| 11-Jun-2026 | 140.00 | 144.00 | 137.00 | 138.00 | 1,545,600 | 0 |
| 10-Jun-2026 | 139.00 | 150.00 | 136.00 | 139.00 | 4,614,400 | 0 |
| 09-Jun-2026 | 133.00 | 137.00 | 131.00 | 137.00 | 1,271,600 | 0 |
| 08-Jun-2026 | 138.00 | 151.00 | 131.00 | 132.00 | 6,217,800 | 0 |
| 05-Jun-2026 | 140.00 | 141.00 | 136.00 | 137.00 | 1,067,800 | 0 |
| 04-Jun-2026 | 149.00 | 151.00 | 136.00 | 138.00 | 4,352,800 | 0 |
| 03-Jun-2026 | 137.00 | 170.00 | 137.00 | 149.00 | 30,587,500 | 0 |
| 02-Jun-2026 | 137.00 | 138.00 | 134.00 | 137.00 | 1,123,300 | 0 |
| 29-May-2026 | 145.00 | 145.00 | 137.00 | 137.00 | 2,170,300 | 0 |
| 28-May-2026 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | 0 |
| 27-May-2026 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | 0 |
| 26-May-2026 | 152.00 | 152.00 | 142.00 | 145.00 | 5,231,900 | 0 |
| 25-May-2026 | 150.00 | 166.00 | 148.00 | 151.00 | 9,007,000 | 0 |
| 22-May-2026 | 153.00 | 159.00 | 144.00 | 148.00 | 4,080,500 | 0 |
| 21-May-2026 | 162.00 | 184.00 | 153.00 | 153.00 | 27,224,000 | 0 |
| 20-May-2026 | 172.00 | 174.00 | 160.00 | 162.00 | 4,267,000 | 0 |
| 19-May-2026 | 192.00 | 194.00 | 166.00 | 171.00 | 11,324,100 | 0 |
| 18-May-2026 | 176.00 | 216.00 | 171.00 | 192.00 | 74,333,900 | 0 |
| 15-May-2026 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 14-May-2026 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 13-May-2026 | 182.00 | 184.00 | 171.00 | 176.00 | 6,322,900 | 0 |
| 12-May-2026 | 220.00 | 260.00 | 184.00 | 184.00 | 87,474,900 | 0 |
| 11-May-2026 | 165.00 | 216.00 | 160.00 | 216.00 | 122,668,600 | 0 |
| 08-May-2026 | 151.00 | 172.00 | 151.00 | 161.00 | 15,992,000 | 0 |
| 07-May-2026 | 149.00 | 151.00 | 149.00 | 151.00 | 831,600 | 0 |
| 06-May-2026 | 148.00 | 150.00 | 147.00 | 149.00 | 721,600 | 0 |
| 05-May-2026 | 148.00 | 148.00 | 146.00 | 148.00 | 684,100 | 0 |
| 04-May-2026 | 147.00 | 148.00 | 146.00 | 148.00 | 686,800 | 0 |
| 30-Apr-2026 | 148.00 | 149.00 | 144.00 | 147.00 | 954,300 | 0 |
| 29-Apr-2026 | 150.00 | 150.00 | 147.00 | 148.00 | 820,800 | 0 |
| 28-Apr-2026 | 150.00 | 150.00 | 148.00 | 149.00 | 699,300 | 0 |
| 27-Apr-2026 | 150.00 | 151.00 | 148.00 | 150.00 | 746,500 | 0 |
| 24-Apr-2026 | 151.00 | 153.00 | 145.00 | 149.00 | 2,017,500 | 0 |
| 23-Apr-2026 | 157.00 | 157.00 | 153.00 | 153.00 | 723,600 | 0 |
| 22-Apr-2026 | 157.00 | 157.00 | 153.00 | 157.00 | 683,400 | 0 |
| 21-Apr-2026 | 157.00 | 158.00 | 155.00 | 155.00 | 940,000 | 0 |
| 20-Apr-2026 | 160.00 | 161.00 | 156.00 | 157.00 | 654,700 | 0 |
| 17-Apr-2026 | 161.00 | 161.00 | 158.00 | 160.00 | 579,100 | 0 |
| 16-Apr-2026 | 160.00 | 160.00 | 158.00 | 160.00 | 640,100 | 0 |
| 15-Apr-2026 | 160.00 | 161.00 | 158.00 | 159.00 | 856,100 | 0 |
| 14-Apr-2026 | 162.00 | 164.00 | 160.00 | 160.00 | 819,300 | 0 |
| 13-Apr-2026 | 163.00 | 164.00 | 160.00 | 162.00 | 963,900 | 0 |
| 10-Apr-2026 | 165.00 | 166.00 | 163.00 | 163.00 | 683,100 | 0 |
| 09-Apr-2026 | 163.00 | 164.00 | 162.00 | 164.00 | 627,900 | 0 |
| 08-Apr-2026 | 159.00 | 164.00 | 159.00 | 164.00 | 1,040,800 | 0 |
| 07-Apr-2026 | 157.00 | 159.00 | 156.00 | 159.00 | 657,600 | 0 |
| 06-Apr-2026 | 158.00 | 158.00 | 156.00 | 157.00 | 659,000 | 0 |
| 02-Apr-2026 | 159.00 | 159.00 | 157.00 | 157.00 | 698,900 | 0 |
| 01-Apr-2026 | 158.00 | 159.00 | 153.00 | 159.00 | 1,449,500 | 0 |
| 31-Mar-2026 | 154.00 | 157.00 | 154.00 | 157.00 | 964,400 | 0 |
| 30-Mar-2026 | 152.00 | 154.00 | 151.00 | 154.00 | 657,100 | 0 |
| 27-Mar-2026 | 154.00 | 155.00 | 152.00 | 152.00 | 759,000 | 0 |
| 26-Mar-2026 | 153.00 | 155.00 | 153.00 | 154.00 | 654,000 | 0 |
| 25-Mar-2026 | 153.00 | 154.00 | 150.00 | 153.00 | 704,700 | 0 |
| 17-Mar-2026 | 155.00 | 155.00 | 153.00 | 154.00 | 749,900 | 0 |
| 16-Mar-2026 | 154.00 | 159.00 | 149.00 | 155.00 | 3,196,000 | 0 |
| 13-Mar-2026 | 156.00 | 157.00 | 152.00 | 153.00 | 985,200 | 0 |
| 12-Mar-2026 | 153.00 | 156.00 | 152.00 | 156.00 | 1,871,500 | 0 |
| 11-Mar-2026 | 150.00 | 153.00 | 149.00 | 153.00 | 1,698,800 | 0 |
| 10-Mar-2026 | 147.00 | 152.00 | 147.00 | 150.00 | 1,934,900 | 0 |
| 09-Mar-2026 | 145.00 | 148.00 | 142.00 | 147.00 | 1,388,600 | 0 |
| 06-Mar-2026 | 146.00 | 147.00 | 144.00 | 145.00 | 610,100 | 0 |
| 05-Mar-2026 | 144.00 | 148.00 | 144.00 | 146.00 | 714,500 | 0 |