| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 153.00 | 155.00 | 153.00 | 154.00 | 1,729,600 | 0 |
| 03-Aug-2026 | 155.00 | 157.00 | 152.00 | 153.00 | 2,347,400 | 0 |
| 31-Jul-2026 | 154.00 | 157.00 | 153.00 | 155.00 | 2,873,000 | 0 |
| 30-Jul-2026 | 151.00 | 157.00 | 149.00 | 152.00 | 4,307,400 | 0 |
| 29-Jul-2026 | 153.00 | 162.00 | 147.00 | 151.00 | 11,339,400 | 0 |
| 28-Jul-2026 | 151.00 | 154.00 | 151.00 | 153.00 | 1,537,300 | 0 |
| 27-Jul-2026 | 152.00 | 154.00 | 151.00 | 151.00 | 1,704,800 | 0 |
| 24-Jul-2026 | 156.00 | 157.00 | 151.00 | 154.00 | 2,722,900 | 0 |
| 23-Jul-2026 | 157.00 | 160.00 | 155.00 | 155.00 | 6,327,000 | 0 |
| 22-Jul-2026 | 158.00 | 158.00 | 155.00 | 157.00 | 2,201,300 | 0 |
| 21-Jul-2026 | 156.00 | 160.00 | 154.00 | 157.00 | 5,960,300 | 0 |
| 20-Jul-2026 | 154.00 | 171.00 | 153.00 | 158.00 | 20,919,300 | 0 |
| 17-Jul-2026 | 155.00 | 156.00 | 152.00 | 154.00 | 2,232,600 | 0 |
| 16-Jul-2026 | 154.00 | 155.00 | 152.00 | 153.00 | 3,724,600 | 0 |
| 15-Jul-2026 | 150.00 | 159.00 | 150.00 | 154.00 | 10,348,100 | 0 |
| 14-Jul-2026 | 147.00 | 150.00 | 145.00 | 148.00 | 2,851,900 | 0 |
| 13-Jul-2026 | 147.00 | 147.00 | 144.00 | 146.00 | 697,100 | 0 |
| 10-Jul-2026 | 145.00 | 151.00 | 144.00 | 145.00 | 1,935,400 | 0 |
| 09-Jul-2026 | 147.00 | 147.00 | 143.00 | 144.00 | 1,980,200 | 0 |
| 08-Jul-2026 | 147.00 | 148.00 | 144.00 | 147.00 | 1,824,800 | 0 |
| 07-Jul-2026 | 143.00 | 148.00 | 143.00 | 146.00 | 2,957,200 | 0 |
| 06-Jul-2026 | 143.00 | 146.00 | 141.00 | 143.00 | 1,091,600 | 0 |
| 03-Jul-2026 | 144.00 | 147.00 | 142.00 | 143.00 | 2,312,800 | 0 |
| 02-Jul-2026 | 141.00 | 146.00 | 140.00 | 144.00 | 1,924,200 | 0 |
| 01-Jul-2026 | 140.00 | 145.00 | 136.00 | 141.00 | 3,936,200 | 0 |
| 30-Jun-2026 | 145.00 | 150.00 | 136.00 | 136.00 | 3,056,800 | 0 |
| 29-Jun-2026 | 140.00 | 148.00 | 140.00 | 145.00 | 2,840,900 | 0 |
| 26-Jun-2026 | 147.00 | 148.00 | 138.00 | 140.00 | 1,459,700 | 0 |
| 25-Jun-2026 | 142.00 | 147.00 | 141.00 | 147.00 | 2,355,300 | 0 |
| 24-Jun-2026 | 150.00 | 152.00 | 144.00 | 144.00 | 3,136,400 | 0 |
| 23-Jun-2026 | 151.00 | 153.00 | 148.00 | 149.00 | 3,059,100 | 0 |
| 22-Jun-2026 | 157.00 | 158.00 | 151.00 | 151.00 | 2,901,900 | 0 |
| 19-Jun-2026 | 159.00 | 161.00 | 155.00 | 157.00 | 3,646,200 | 0 |
| 18-Jun-2026 | 163.00 | 164.00 | 153.00 | 157.00 | 3,556,900 | 0 |
| 17-Jun-2026 | 162.00 | 166.00 | 159.00 | 160.00 | 2,457,500 | 0 |
| 15-Jun-2026 | 156.00 | 166.00 | 156.00 | 162.00 | 3,568,800 | 0 |
| 12-Jun-2026 | 150.00 | 158.00 | 150.00 | 155.00 | 3,503,200 | 0 |
| 11-Jun-2026 | 154.00 | 155.00 | 147.00 | 150.00 | 1,693,800 | 0 |
| 10-Jun-2026 | 146.00 | 156.00 | 146.00 | 154.00 | 3,416,000 | 0 |
| 09-Jun-2026 | 134.00 | 153.00 | 134.00 | 146.00 | 6,479,300 | 0 |
| 08-Jun-2026 | 144.00 | 147.00 | 132.00 | 134.00 | 8,288,000 | 0 |
| 05-Jun-2026 | 160.00 | 160.00 | 146.00 | 148.00 | 2,996,200 | 0 |
| 04-Jun-2026 | 161.00 | 164.00 | 140.00 | 157.00 | 6,952,200 | 0 |
| 03-Jun-2026 | 180.00 | 180.00 | 161.00 | 163.00 | 6,297,600 | 0 |
| 02-Jun-2026 | 172.00 | 179.00 | 170.00 | 173.00 | 3,545,700 | 0 |
| 29-May-2026 | 175.00 | 178.00 | 172.00 | 172.00 | 2,038,500 | 0 |
| 28-May-2026 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 0 |
| 27-May-2026 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 0 |
| 26-May-2026 | 178.00 | 183.00 | 173.00 | 175.00 | 4,880,200 | 0 |
| 25-May-2026 | 166.00 | 188.00 | 166.00 | 178.00 | 13,563,400 | 0 |
| 22-May-2026 | 158.00 | 166.00 | 144.00 | 166.00 | 4,835,900 | 0 |
| 21-May-2026 | 169.00 | 173.00 | 159.00 | 159.00 | 7,151,700 | 0 |
| 20-May-2026 | 176.00 | 176.00 | 166.00 | 168.00 | 6,460,300 | 0 |
| 19-May-2026 | 179.00 | 184.00 | 170.00 | 174.00 | 10,162,700 | 0 |
| 18-May-2026 | 180.00 | 181.00 | 171.00 | 179.00 | 8,421,800 | 0 |
| 15-May-2026 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 14-May-2026 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 13-May-2026 | 179.00 | 185.00 | 178.00 | 180.00 | 6,148,100 | 0 |
| 12-May-2026 | 183.00 | 184.00 | 177.00 | 179.00 | 9,828,000 | 0 |
| 11-May-2026 | 174.00 | 192.00 | 174.00 | 177.00 | 21,812,700 | 0 |
| 08-May-2026 | 187.00 | 188.00 | 172.00 | 172.00 | 18,032,800 | 0 |
| 07-May-2026 | 176.00 | 204.00 | 176.00 | 186.00 | 98,175,000 | 0 |
| 06-May-2026 | 172.00 | 176.00 | 171.00 | 174.00 | 9,989,700 | 0 |
| 05-May-2026 | 175.00 | 175.00 | 171.00 | 172.00 | 2,999,100 | 0 |
| 04-May-2026 | 174.00 | 176.00 | 169.00 | 171.00 | 3,794,200 | 0 |
| 30-Apr-2026 | 175.00 | 176.00 | 168.00 | 169.00 | 2,761,800 | 0 |
| 29-Apr-2026 | 175.00 | 177.00 | 172.00 | 174.00 | 3,768,600 | 0 |
| 28-Apr-2026 | 170.00 | 174.00 | 170.00 | 173.00 | 6,382,800 | 0 |
| 27-Apr-2026 | 164.00 | 174.00 | 163.00 | 170.00 | 4,077,600 | 0 |
| 24-Apr-2026 | 173.00 | 173.00 | 161.00 | 163.00 | 5,787,300 | 0 |
| 23-Apr-2026 | 175.00 | 175.00 | 169.00 | 171.00 | 3,095,700 | 0 |
| 22-Apr-2026 | 170.00 | 175.00 | 170.00 | 173.00 | 4,264,600 | 0 |
| 21-Apr-2026 | 170.00 | 170.00 | 168.00 | 170.00 | 3,189,600 | 0 |
| 20-Apr-2026 | 170.00 | 171.00 | 167.00 | 170.00 | 2,588,900 | 0 |
| 17-Apr-2026 | 170.00 | 170.00 | 164.00 | 168.00 | 3,555,000 | 0 |
| 16-Apr-2026 | 167.00 | 171.00 | 167.00 | 167.00 | 3,569,600 | 0 |
| 15-Apr-2026 | 172.00 | 172.00 | 167.00 | 167.00 | 2,838,000 | 0 |
| 14-Apr-2026 | 167.00 | 171.00 | 167.00 | 170.00 | 3,899,100 | 0 |
| 13-Apr-2026 | 165.00 | 168.00 | 164.00 | 167.00 | 2,270,000 | 0 |
| 10-Apr-2026 | 164.00 | 167.00 | 163.00 | 165.00 | 3,657,400 | 0 |
| 09-Apr-2026 | 165.00 | 166.00 | 162.00 | 163.00 | 2,277,300 | 0 |
| 08-Apr-2026 | 161.00 | 165.00 | 160.00 | 164.00 | 3,878,700 | 0 |
| 07-Apr-2026 | 164.00 | 165.00 | 160.00 | 162.00 | 3,053,300 | 0 |
| 06-Apr-2026 | 168.00 | 169.00 | 163.00 | 164.00 | 2,742,800 | 0 |
| 02-Apr-2026 | 170.00 | 173.00 | 168.00 | 168.00 | 5,519,700 | 0 |
| 01-Apr-2026 | 170.00 | 171.00 | 166.00 | 168.00 | 4,615,700 | 0 |
| 31-Mar-2026 | 178.00 | 180.00 | 166.00 | 168.00 | 12,293,600 | 0 |
| 30-Mar-2026 | 159.00 | 182.00 | 159.00 | 177.00 | 33,556,600 | 0 |
| 27-Mar-2026 | 158.00 | 164.00 | 157.00 | 159.00 | 2,036,700 | 0 |
| 26-Mar-2026 | 161.00 | 165.00 | 158.00 | 158.00 | 2,194,000 | 0 |
| 25-Mar-2026 | 156.00 | 164.00 | 153.00 | 162.00 | 2,632,500 | 0 |
| 17-Mar-2026 | 152.00 | 162.00 | 150.00 | 159.00 | 5,136,700 | 0 |
| 16-Mar-2026 | 161.00 | 161.00 | 139.00 | 152.00 | 6,796,200 | 0 |
| 13-Mar-2026 | 160.00 | 167.00 | 159.00 | 159.00 | 4,665,300 | 0 |
| 12-Mar-2026 | 162.00 | 168.00 | 161.00 | 162.00 | 3,529,400 | 0 |
| 11-Mar-2026 | 162.00 | 169.00 | 161.00 | 162.00 | 5,896,300 | 0 |
| 10-Mar-2026 | 162.00 | 167.00 | 156.00 | 162.00 | 8,511,200 | 0 |
| 09-Mar-2026 | 176.00 | 179.00 | 157.00 | 161.00 | 13,514,300 | 0 |
| 06-Mar-2026 | 173.00 | 187.00 | 173.00 | 175.00 | 24,545,000 | 0 |
| 05-Mar-2026 | 168.00 | 175.00 | 168.00 | 172.00 | 4,452,100 | 0 |