| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 360.00 | 390.00 | 322.00 | 332.00 | 873,900 | 0 |
| 03-Aug-2026 | 286.00 | 336.00 | 270.00 | 330.00 | 915,300 | 0 |
| 31-Jul-2026 | 284.00 | 286.00 | 280.00 | 284.00 | 6,500 | 0 |
| 30-Jul-2026 | 292.00 | 292.00 | 278.00 | 286.00 | 10,700 | 0 |
| 29-Jul-2026 | 290.00 | 290.00 | 278.00 | 284.00 | 74,700 | 0 |
| 28-Jul-2026 | 286.00 | 298.00 | 286.00 | 296.00 | 52,700 | 0 |
| 27-Jul-2026 | 286.00 | 306.00 | 284.00 | 286.00 | 868,700 | 0 |
| 24-Jul-2026 | 286.00 | 286.00 | 282.00 | 284.00 | 40,500 | 0 |
| 23-Jul-2026 | 280.00 | 300.00 | 280.00 | 284.00 | 93,100 | 0 |
| 22-Jul-2026 | 290.00 | 290.00 | 280.00 | 280.00 | 71,600 | 0 |
| 21-Jul-2026 | 300.00 | 314.00 | 274.00 | 290.00 | 541,400 | 0 |
| 20-Jul-2026 | 278.00 | 298.00 | 270.00 | 290.00 | 81,700 | 0 |
| 17-Jul-2026 | 280.00 | 280.00 | 270.00 | 278.00 | 41,000 | 0 |
| 16-Jul-2026 | 278.00 | 280.00 | 272.00 | 280.00 | 17,000 | 0 |
| 15-Jul-2026 | 274.00 | 282.00 | 274.00 | 278.00 | 37,600 | 0 |
| 14-Jul-2026 | 284.00 | 286.00 | 264.00 | 282.00 | 96,200 | 0 |
| 13-Jul-2026 | 282.00 | 282.00 | 256.00 | 282.00 | 199,600 | 0 |
| 10-Jul-2026 | 286.00 | 286.00 | 262.00 | 282.00 | 706,800 | 0 |
| 09-Jul-2026 | 284.00 | 284.00 | 272.00 | 282.00 | 346,100 | 0 |
| 08-Jul-2026 | 306.00 | 306.00 | 284.00 | 296.00 | 132,000 | 0 |
| 07-Jul-2026 | 308.00 | 310.00 | 300.00 | 306.00 | 39,700 | 0 |
| 06-Jul-2026 | 312.00 | 312.00 | 302.00 | 310.00 | 70,600 | 0 |
| 03-Jul-2026 | 332.00 | 332.00 | 300.00 | 310.00 | 261,200 | 0 |
| 02-Jul-2026 | 324.00 | 360.00 | 324.00 | 324.00 | 66,600 | 0 |
| 01-Jul-2026 | 326.00 | 344.00 | 322.00 | 344.00 | 46,800 | 0 |
| 30-Jun-2026 | 352.00 | 360.00 | 302.00 | 328.00 | 380,500 | 0 |
| 29-Jun-2026 | 358.00 | 358.00 | 354.00 | 354.00 | 44,500 | 0 |
| 26-Jun-2026 | 360.00 | 360.00 | 356.00 | 356.00 | 42,100 | 0 |
| 25-Jun-2026 | 350.00 | 358.00 | 350.00 | 358.00 | 8,300 | 0 |
| 24-Jun-2026 | 360.00 | 370.00 | 358.00 | 358.00 | 86,700 | 0 |
| 23-Jun-2026 | 366.00 | 370.00 | 360.00 | 370.00 | 44,500 | 0 |
| 22-Jun-2026 | 364.00 | 366.00 | 360.00 | 366.00 | 41,000 | 0 |
| 19-Jun-2026 | 368.00 | 372.00 | 366.00 | 366.00 | 101,500 | 0 |
| 18-Jun-2026 | 376.00 | 376.00 | 368.00 | 372.00 | 141,000 | 0 |
| 17-Jun-2026 | 340.00 | 380.00 | 340.00 | 376.00 | 578,500 | 0 |
| 15-Jun-2026 | 354.00 | 394.00 | 340.00 | 340.00 | 326,400 | 0 |
| 12-Jun-2026 | 334.00 | 354.00 | 328.00 | 354.00 | 69,600 | 0 |
| 11-Jun-2026 | 370.00 | 370.00 | 334.00 | 338.00 | 32,800 | 0 |
| 10-Jun-2026 | 330.00 | 382.00 | 330.00 | 350.00 | 88,000 | 0 |
| 09-Jun-2026 | 338.00 | 342.00 | 332.00 | 342.00 | 82,500 | 0 |
| 08-Jun-2026 | 328.00 | 338.00 | 326.00 | 338.00 | 160,700 | 0 |
| 05-Jun-2026 | 330.00 | 334.00 | 322.00 | 334.00 | 12,500 | 0 |
| 04-Jun-2026 | 322.00 | 332.00 | 320.00 | 330.00 | 130,400 | 0 |
| 03-Jun-2026 | 334.00 | 336.00 | 320.00 | 322.00 | 428,200 | 0 |
| 02-Jun-2026 | 334.00 | 334.00 | 316.00 | 334.00 | 11,300 | 0 |
| 29-May-2026 | 332.00 | 336.00 | 314.00 | 334.00 | 34,500 | 0 |
| 28-May-2026 | 332.00 | 332.00 | 332.00 | 332.00 | 0 | 0 |
| 27-May-2026 | 332.00 | 332.00 | 332.00 | 332.00 | 0 | 0 |
| 26-May-2026 | 310.00 | 338.00 | 310.00 | 332.00 | 142,700 | 0 |
| 25-May-2026 | 320.00 | 330.00 | 310.00 | 328.00 | 78,300 | 0 |
| 22-May-2026 | 316.00 | 340.00 | 298.00 | 322.00 | 184,800 | 0 |
| 21-May-2026 | 346.00 | 346.00 | 316.00 | 316.00 | 33,300 | 0 |
| 20-May-2026 | 324.00 | 350.00 | 324.00 | 344.00 | 69,700 | 0 |
| 19-May-2026 | 346.00 | 350.00 | 324.00 | 330.00 | 144,400 | 0 |
| 18-May-2026 | 358.00 | 410.00 | 328.00 | 346.00 | 726,500 | 0 |
| 15-May-2026 | 328.00 | 328.00 | 328.00 | 328.00 | 0 | 0 |
| 14-May-2026 | 328.00 | 328.00 | 328.00 | 328.00 | 0 | 0 |
| 13-May-2026 | 352.00 | 358.00 | 326.00 | 328.00 | 45,200 | 0 |
| 12-May-2026 | 346.00 | 356.00 | 346.00 | 352.00 | 135,400 | 0 |
| 11-May-2026 | 344.00 | 346.00 | 338.00 | 346.00 | 43,100 | 0 |
| 08-May-2026 | 330.00 | 344.00 | 330.00 | 344.00 | 27,800 | 0 |
| 07-May-2026 | 338.00 | 340.00 | 320.00 | 340.00 | 218,000 | 0 |
| 06-May-2026 | 322.00 | 334.00 | 320.00 | 334.00 | 29,300 | 0 |
| 05-May-2026 | 324.00 | 324.00 | 320.00 | 320.00 | 7,300 | 0 |
| 04-May-2026 | 338.00 | 338.00 | 320.00 | 322.00 | 15,800 | 0 |
| 30-Apr-2026 | 322.00 | 340.00 | 318.00 | 322.00 | 25,900 | 0 |
| 29-Apr-2026 | 320.00 | 322.00 | 318.00 | 322.00 | 28,900 | 0 |
| 28-Apr-2026 | 320.00 | 322.00 | 318.00 | 318.00 | 28,200 | 0 |
| 27-Apr-2026 | 332.00 | 332.00 | 314.00 | 328.00 | 83,800 | 0 |
| 24-Apr-2026 | 320.00 | 328.00 | 316.00 | 324.00 | 149,600 | 0 |
| 23-Apr-2026 | 322.00 | 334.00 | 320.00 | 324.00 | 49,600 | 0 |
| 22-Apr-2026 | 338.00 | 338.00 | 322.00 | 338.00 | 51,700 | 0 |
| 21-Apr-2026 | 350.00 | 352.00 | 320.00 | 338.00 | 146,400 | 0 |
| 20-Apr-2026 | 324.00 | 348.00 | 320.00 | 332.00 | 474,800 | 0 |
| 17-Apr-2026 | 330.00 | 350.00 | 324.00 | 324.00 | 223,000 | 0 |
| 16-Apr-2026 | 330.00 | 330.00 | 322.00 | 326.00 | 29,700 | 0 |
| 15-Apr-2026 | 322.00 | 334.00 | 318.00 | 330.00 | 54,600 | 0 |
| 14-Apr-2026 | 328.00 | 332.00 | 320.00 | 322.00 | 62,100 | 0 |
| 13-Apr-2026 | 328.00 | 328.00 | 326.00 | 328.00 | 7,200 | 0 |
| 10-Apr-2026 | 334.00 | 334.00 | 310.00 | 328.00 | 362,600 | 0 |
| 09-Apr-2026 | 324.00 | 334.00 | 322.00 | 334.00 | 15,800 | 0 |
| 08-Apr-2026 | 330.00 | 334.00 | 322.00 | 334.00 | 44,500 | 0 |
| 07-Apr-2026 | 340.00 | 340.00 | 322.00 | 330.00 | 48,200 | 0 |
| 06-Apr-2026 | 326.00 | 340.00 | 326.00 | 340.00 | 32,600 | 0 |
| 02-Apr-2026 | 350.00 | 350.00 | 322.00 | 340.00 | 64,400 | 0 |
| 01-Apr-2026 | 326.00 | 340.00 | 322.00 | 338.00 | 29,000 | 0 |
| 31-Mar-2026 | 330.00 | 336.00 | 322.00 | 326.00 | 53,400 | 0 |
| 30-Mar-2026 | 324.00 | 338.00 | 322.00 | 322.00 | 46,500 | 0 |
| 27-Mar-2026 | 340.00 | 340.00 | 322.00 | 322.00 | 145,100 | 0 |
| 26-Mar-2026 | 340.00 | 340.00 | 330.00 | 330.00 | 46,700 | 0 |
| 25-Mar-2026 | 306.00 | 340.00 | 306.00 | 330.00 | 112,000 | 0 |
| 17-Mar-2026 | 294.00 | 310.00 | 294.00 | 310.00 | 63,500 | 0 |
| 16-Mar-2026 | 308.00 | 308.00 | 298.00 | 298.00 | 119,800 | 0 |
| 13-Mar-2026 | 350.00 | 350.00 | 308.00 | 308.00 | 176,300 | 0 |
| 12-Mar-2026 | 310.00 | 382.00 | 300.00 | 358.00 | 1,569,500 | 0 |
| 11-Mar-2026 | 306.00 | 310.00 | 300.00 | 308.00 | 72,500 | 0 |
| 10-Mar-2026 | 300.00 | 308.00 | 300.00 | 308.00 | 20,000 | 0 |
| 09-Mar-2026 | 312.00 | 312.00 | 298.00 | 308.00 | 100,800 | 0 |
| 06-Mar-2026 | 310.00 | 320.00 | 300.00 | 314.00 | 61,600 | 0 |
| 05-Mar-2026 | 316.00 | 318.00 | 310.00 | 318.00 | 60,300 | 0 |