| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 316.00 | 320.00 | 304.00 | 304.00 | 138,900 | 0 |
| 03-Aug-2026 | 312.00 | 312.00 | 304.00 | 306.00 | 38,100 | 0 |
| 31-Jul-2026 | 312.00 | 312.00 | 308.00 | 310.00 | 2,400 | 0 |
| 30-Jul-2026 | 312.00 | 312.00 | 308.00 | 312.00 | 9,500 | 0 |
| 29-Jul-2026 | 310.00 | 312.00 | 306.00 | 312.00 | 9,900 | 0 |
| 28-Jul-2026 | 314.00 | 314.00 | 310.00 | 312.00 | 7,000 | 0 |
| 27-Jul-2026 | 314.00 | 322.00 | 312.00 | 314.00 | 124,900 | 0 |
| 24-Jul-2026 | 316.00 | 318.00 | 312.00 | 314.00 | 25,300 | 0 |
| 23-Jul-2026 | 322.00 | 324.00 | 300.00 | 314.00 | 479,200 | 0 |
| 22-Jul-2026 | 322.00 | 324.00 | 310.00 | 324.00 | 186,900 | 0 |
| 21-Jul-2026 | 314.00 | 326.00 | 282.00 | 320.00 | 185,900 | 0 |
| 20-Jul-2026 | 316.00 | 318.00 | 304.00 | 314.00 | 134,200 | 0 |
| 17-Jul-2026 | 292.00 | 338.00 | 292.00 | 316.00 | 715,400 | 0 |
| 16-Jul-2026 | 302.00 | 302.00 | 294.00 | 294.00 | 16,300 | 0 |
| 15-Jul-2026 | 316.00 | 316.00 | 300.00 | 302.00 | 33,400 | 0 |
| 14-Jul-2026 | 304.00 | 318.00 | 296.00 | 308.00 | 113,000 | 0 |
| 13-Jul-2026 | 302.00 | 302.00 | 292.00 | 292.00 | 306,000 | 0 |
| 10-Jul-2026 | 306.00 | 328.00 | 300.00 | 306.00 | 441,100 | 0 |
| 09-Jul-2026 | 276.00 | 330.00 | 276.00 | 304.00 | 374,500 | 0 |
| 08-Jul-2026 | 276.00 | 282.00 | 274.00 | 282.00 | 8,600 | 0 |
| 07-Jul-2026 | 288.00 | 288.00 | 272.00 | 282.00 | 34,100 | 0 |
| 06-Jul-2026 | 284.00 | 288.00 | 272.00 | 282.00 | 17,200 | 0 |
| 03-Jul-2026 | 298.00 | 298.00 | 280.00 | 290.00 | 26,900 | 0 |
| 02-Jul-2026 | 282.00 | 304.00 | 260.00 | 284.00 | 102,200 | 0 |
| 01-Jul-2026 | 278.00 | 288.00 | 260.00 | 282.00 | 90,200 | 0 |
| 30-Jun-2026 | 300.00 | 304.00 | 280.00 | 282.00 | 24,200 | 0 |
| 29-Jun-2026 | 314.00 | 316.00 | 288.00 | 290.00 | 286,200 | 0 |
| 26-Jun-2026 | 298.00 | 360.00 | 298.00 | 312.00 | 1,413,300 | 0 |
| 25-Jun-2026 | 286.00 | 300.00 | 284.00 | 290.00 | 18,200 | 0 |
| 24-Jun-2026 | 324.00 | 334.00 | 284.00 | 286.00 | 196,700 | 0 |
| 23-Jun-2026 | 298.00 | 310.00 | 292.00 | 298.00 | 6,800 | 0 |
| 22-Jun-2026 | 346.00 | 346.00 | 294.00 | 298.00 | 41,700 | 0 |
| 19-Jun-2026 | 288.00 | 314.00 | 282.00 | 314.00 | 15,200 | 0 |
| 18-Jun-2026 | 320.00 | 322.00 | 282.00 | 288.00 | 50,400 | 0 |
| 17-Jun-2026 | 294.00 | 340.00 | 268.00 | 308.00 | 111,800 | 0 |
| 15-Jun-2026 | 288.00 | 294.00 | 288.00 | 294.00 | 5,800 | 0 |
| 12-Jun-2026 | 290.00 | 300.00 | 264.00 | 288.00 | 50,400 | 0 |
| 11-Jun-2026 | 294.00 | 294.00 | 262.00 | 262.00 | 20,900 | 0 |
| 10-Jun-2026 | 294.00 | 294.00 | 272.00 | 294.00 | 5,900 | 0 |
| 09-Jun-2026 | 262.00 | 294.00 | 242.00 | 294.00 | 117,800 | 0 |
| 08-Jun-2026 | 270.00 | 270.00 | 242.00 | 264.00 | 19,200 | 0 |
| 05-Jun-2026 | 274.00 | 298.00 | 260.00 | 268.00 | 37,300 | 0 |
| 04-Jun-2026 | 278.00 | 278.00 | 254.00 | 276.00 | 16,800 | 0 |
| 03-Jun-2026 | 292.00 | 292.00 | 250.00 | 280.00 | 170,200 | 0 |
| 02-Jun-2026 | 294.00 | 294.00 | 286.00 | 294.00 | 16,800 | 0 |
| 29-May-2026 | 302.00 | 302.00 | 294.00 | 296.00 | 61,500 | 0 |
| 28-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 27-May-2026 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 26-May-2026 | 324.00 | 324.00 | 284.00 | 302.00 | 76,900 | 0 |
| 25-May-2026 | 282.00 | 332.00 | 282.00 | 318.00 | 142,500 | 0 |
| 22-May-2026 | 292.00 | 292.00 | 282.00 | 282.00 | 60,000 | 0 |
| 21-May-2026 | 306.00 | 308.00 | 294.00 | 294.00 | 48,500 | 0 |
| 20-May-2026 | 308.00 | 314.00 | 306.00 | 312.00 | 4,600 | 0 |
| 19-May-2026 | 310.00 | 316.00 | 308.00 | 310.00 | 49,200 | 0 |
| 18-May-2026 | 314.00 | 318.00 | 310.00 | 310.00 | 42,400 | 0 |
| 15-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 14-May-2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 13-May-2026 | 316.00 | 322.00 | 312.00 | 320.00 | 24,800 | 0 |
| 12-May-2026 | 312.00 | 344.00 | 312.00 | 316.00 | 34,500 | 0 |
| 11-May-2026 | 328.00 | 330.00 | 312.00 | 312.00 | 25,300 | 0 |
| 08-May-2026 | 330.00 | 332.00 | 322.00 | 326.00 | 31,700 | 0 |
| 07-May-2026 | 330.00 | 330.00 | 330.00 | 330.00 | 5,000 | 0 |
| 06-May-2026 | 332.00 | 334.00 | 326.00 | 330.00 | 30,200 | 0 |
| 05-May-2026 | 322.00 | 334.00 | 322.00 | 332.00 | 21,400 | 0 |
| 04-May-2026 | 338.00 | 338.00 | 318.00 | 320.00 | 92,400 | 0 |
| 30-Apr-2026 | 332.00 | 348.00 | 328.00 | 328.00 | 22,900 | 0 |
| 29-Apr-2026 | 332.00 | 360.00 | 326.00 | 340.00 | 93,500 | 0 |
| 28-Apr-2026 | 340.00 | 340.00 | 326.00 | 332.00 | 55,200 | 0 |
| 27-Apr-2026 | 328.00 | 338.00 | 328.00 | 338.00 | 22,300 | 0 |
| 24-Apr-2026 | 332.00 | 334.00 | 328.00 | 328.00 | 119,200 | 0 |
| 23-Apr-2026 | 336.00 | 336.00 | 326.00 | 336.00 | 76,200 | 0 |
| 22-Apr-2026 | 338.00 | 340.00 | 328.00 | 336.00 | 66,700 | 0 |
| 21-Apr-2026 | 332.00 | 340.00 | 326.00 | 338.00 | 15,200 | 0 |
| 20-Apr-2026 | 330.00 | 360.00 | 330.00 | 340.00 | 141,000 | 0 |
| 17-Apr-2026 | 342.00 | 344.00 | 328.00 | 330.00 | 35,700 | 0 |
| 16-Apr-2026 | 330.00 | 342.00 | 324.00 | 342.00 | 49,100 | 0 |
| 15-Apr-2026 | 334.00 | 360.00 | 330.00 | 334.00 | 54,800 | 0 |
| 14-Apr-2026 | 334.00 | 354.00 | 320.00 | 334.00 | 308,400 | 0 |
| 13-Apr-2026 | 348.00 | 374.00 | 324.00 | 334.00 | 158,800 | 0 |
| 10-Apr-2026 | 320.00 | 380.00 | 320.00 | 348.00 | 994,900 | 0 |
| 09-Apr-2026 | 328.00 | 348.00 | 316.00 | 336.00 | 29,800 | 0 |
| 08-Apr-2026 | 350.00 | 350.00 | 316.00 | 328.00 | 72,000 | 0 |
| 07-Apr-2026 | 330.00 | 340.00 | 312.00 | 326.00 | 27,100 | 0 |
| 06-Apr-2026 | 338.00 | 338.00 | 318.00 | 330.00 | 34,100 | 0 |
| 02-Apr-2026 | 342.00 | 352.00 | 310.00 | 338.00 | 257,900 | 0 |
| 01-Apr-2026 | 308.00 | 360.00 | 308.00 | 348.00 | 734,800 | 0 |
| 31-Mar-2026 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 30-Mar-2026 | 304.00 | 324.00 | 304.00 | 306.00 | 17,000 | 0 |
| 27-Mar-2026 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 0 |
| 26-Mar-2026 | 320.00 | 320.00 | 310.00 | 310.00 | 1,500 | 0 |
| 25-Mar-2026 | 322.00 | 330.00 | 310.00 | 320.00 | 21,800 | 0 |
| 17-Mar-2026 | 316.00 | 342.00 | 298.00 | 322.00 | 111,700 | 0 |
| 16-Mar-2026 | 318.00 | 318.00 | 304.00 | 304.00 | 1,500 | 0 |
| 13-Mar-2026 | 316.00 | 320.00 | 310.00 | 320.00 | 19,300 | 0 |
| 12-Mar-2026 | 322.00 | 326.00 | 310.00 | 316.00 | 2,000 | 0 |
| 11-Mar-2026 | 302.00 | 322.00 | 294.00 | 322.00 | 93,300 | 0 |
| 10-Mar-2026 | 302.00 | 322.00 | 292.00 | 302.00 | 65,100 | 0 |
| 09-Mar-2026 | 318.00 | 318.00 | 296.00 | 302.00 | 50,500 | 0 |
| 06-Mar-2026 | 328.00 | 330.00 | 282.00 | 322.00 | 91,400 | 0 |
| 05-Mar-2026 | 314.00 | 356.00 | 314.00 | 328.00 | 590,600 | 0 |