| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 149.00 | 150.00 | 142.00 | 142.00 | 666,200 | 0 |
| 08-Oct-2026 | 145.00 | 151.00 | 143.00 | 147.00 | 1,813,800 | 0 |
| 07-Oct-2026 | 141.00 | 145.00 | 141.00 | 143.00 | 137,500 | 0 |
| 06-Oct-2026 | 142.00 | 144.00 | 140.00 | 142.00 | 110,200 | 0 |
| 05-Oct-2026 | 140.00 | 144.00 | 139.00 | 142.00 | 110,500 | 0 |
| 02-Oct-2026 | 141.00 | 143.00 | 137.00 | 138.00 | 161,500 | 0 |
| 01-Oct-2026 | 140.00 | 143.00 | 138.00 | 140.00 | 84,800 | 0 |
| 30-Sep-2026 | 145.00 | 146.00 | 141.00 | 141.00 | 213,200 | 0 |
| 29-Sep-2026 | 142.00 | 146.00 | 134.00 | 145.00 | 2,451,300 | 0 |
| 28-Sep-2026 | 137.00 | 149.00 | 135.00 | 141.00 | 975,200 | 0 |
| 25-Sep-2026 | 140.00 | 145.00 | 134.00 | 137.00 | 730,500 | 0 |
| 24-Sep-2026 | 137.00 | 144.00 | 137.00 | 138.00 | 670,400 | 0 |
| 23-Sep-2026 | 138.00 | 138.00 | 135.00 | 137.00 | 290,000 | 0 |
| 22-Sep-2026 | 142.00 | 146.00 | 136.00 | 138.00 | 407,100 | 0 |
| 21-Sep-2026 | 146.00 | 146.00 | 140.00 | 142.00 | 1,015,900 | 0 |
| 18-Sep-2026 | 149.00 | 150.00 | 142.00 | 143.00 | 603,600 | 0 |
| 17-Sep-2026 | 149.00 | 151.00 | 147.00 | 149.00 | 229,100 | 0 |
| 16-Sep-2026 | 150.00 | 150.00 | 147.00 | 149.00 | 316,700 | 0 |
| 15-Sep-2026 | 145.00 | 151.00 | 143.00 | 147.00 | 584,500 | 0 |
| 14-Sep-2026 | 146.00 | 149.00 | 142.00 | 142.00 | 920,000 | 0 |
| 11-Sep-2026 | 147.00 | 159.00 | 142.00 | 145.00 | 5,347,200 | 0 |
| 10-Sep-2026 | 147.00 | 149.00 | 145.00 | 146.00 | 700,600 | 0 |
| 09-Sep-2026 | 147.00 | 148.00 | 145.00 | 147.00 | 201,300 | 0 |
| 08-Sep-2026 | 149.00 | 150.00 | 145.00 | 147.00 | 403,100 | 0 |
| 07-Sep-2026 | 148.00 | 149.00 | 146.00 | 149.00 | 717,800 | 0 |
| 04-Sep-2026 | 147.00 | 154.00 | 145.00 | 149.00 | 3,325,100 | 0 |
| 03-Sep-2026 | 149.00 | 152.00 | 144.00 | 147.00 | 2,256,300 | 0 |
| 02-Sep-2026 | 145.00 | 178.00 | 141.00 | 149.00 | 31,454,800 | 0 |
| 01-Sep-2026 | 143.00 | 148.00 | 143.00 | 147.00 | 399,000 | 0 |
| 31-Aug-2026 | 143.00 | 146.00 | 142.00 | 144.00 | 198,000 | 0 |
| 28-Aug-2026 | 142.00 | 144.00 | 140.00 | 143.00 | 121,100 | 0 |
| 27-Aug-2026 | 139.00 | 145.00 | 138.00 | 141.00 | 110,800 | 0 |
| 26-Aug-2026 | 142.00 | 143.00 | 139.00 | 141.00 | 113,500 | 0 |
| 24-Aug-2026 | 141.00 | 144.00 | 137.00 | 143.00 | 362,000 | 0 |
| 21-Aug-2026 | 144.00 | 144.00 | 142.00 | 142.00 | 47,000 | 0 |
| 20-Aug-2026 | 143.00 | 144.00 | 141.00 | 143.00 | 213,400 | 0 |
| 19-Aug-2026 | 143.00 | 144.00 | 141.00 | 142.00 | 84,800 | 0 |
| 18-Aug-2026 | 144.00 | 147.00 | 141.00 | 143.00 | 159,200 | 0 |
| 14-Aug-2026 | 140.00 | 149.00 | 136.00 | 144.00 | 1,381,600 | 0 |
| 13-Aug-2026 | 140.00 | 142.00 | 140.00 | 141.00 | 73,000 | 0 |
| 12-Aug-2026 | 142.00 | 142.00 | 138.00 | 140.00 | 142,100 | 0 |
| 11-Aug-2026 | 140.00 | 147.00 | 134.00 | 140.00 | 2,986,500 | 0 |
| 10-Aug-2026 | 137.00 | 140.00 | 137.00 | 139.00 | 176,400 | 0 |
| 07-Aug-2026 | 138.00 | 140.00 | 134.00 | 139.00 | 206,700 | 0 |
| 06-Aug-2026 | 138.00 | 139.00 | 135.00 | 138.00 | 2,365,700 | 0 |
| 05-Aug-2026 | 137.00 | 142.00 | 136.00 | 139.00 | 194,800 | 0 |
| 04-Aug-2026 | 138.00 | 139.00 | 135.00 | 137.00 | 98,100 | 0 |
| 03-Aug-2026 | 135.00 | 147.00 | 135.00 | 138.00 | 298,700 | 0 |
| 31-Jul-2026 | 135.00 | 137.00 | 134.00 | 135.00 | 40,200 | 0 |
| 30-Jul-2026 | 135.00 | 135.00 | 133.00 | 135.00 | 102,500 | 0 |
| 29-Jul-2026 | 136.00 | 136.00 | 133.00 | 135.00 | 94,300 | 0 |
| 28-Jul-2026 | 137.00 | 138.00 | 136.00 | 137.00 | 89,000 | 0 |
| 27-Jul-2026 | 133.00 | 143.00 | 130.00 | 138.00 | 207,600 | 0 |
| 24-Jul-2026 | 136.00 | 136.00 | 132.00 | 133.00 | 207,500 | 0 |
| 23-Jul-2026 | 138.00 | 142.00 | 135.00 | 137.00 | 476,800 | 0 |
| 22-Jul-2026 | 140.00 | 142.00 | 136.00 | 137.00 | 886,500 | 0 |
| 21-Jul-2026 | 142.00 | 151.00 | 129.00 | 145.00 | 3,099,700 | 0 |
| 20-Jul-2026 | 135.00 | 171.00 | 135.00 | 138.00 | 8,389,800 | 0 |
| 17-Jul-2026 | 134.00 | 136.00 | 133.00 | 135.00 | 96,500 | 0 |
| 16-Jul-2026 | 133.00 | 134.00 | 132.00 | 134.00 | 47,500 | 0 |
| 15-Jul-2026 | 134.00 | 134.00 | 130.00 | 134.00 | 95,900 | 0 |
| 14-Jul-2026 | 135.00 | 136.00 | 134.00 | 134.00 | 86,300 | 0 |
| 13-Jul-2026 | 134.00 | 136.00 | 131.00 | 136.00 | 100,300 | 0 |
| 10-Jul-2026 | 133.00 | 136.00 | 131.00 | 135.00 | 147,000 | 0 |
| 09-Jul-2026 | 135.00 | 135.00 | 132.00 | 133.00 | 97,100 | 0 |
| 08-Jul-2026 | 135.00 | 136.00 | 134.00 | 136.00 | 71,200 | 0 |
| 07-Jul-2026 | 133.00 | 136.00 | 133.00 | 136.00 | 69,800 | 0 |
| 06-Jul-2026 | 133.00 | 137.00 | 130.00 | 133.00 | 531,700 | 0 |
| 03-Jul-2026 | 135.00 | 138.00 | 134.00 | 134.00 | 97,400 | 0 |
| 02-Jul-2026 | 134.00 | 139.00 | 127.00 | 137.00 | 500,000 | 0 |
| 01-Jul-2026 | 135.00 | 136.00 | 128.00 | 134.00 | 601,300 | 0 |
| 30-Jun-2026 | 137.00 | 137.00 | 133.00 | 136.00 | 22,300 | 0 |
| 29-Jun-2026 | 136.00 | 138.00 | 135.00 | 138.00 | 18,900 | 0 |
| 26-Jun-2026 | 137.00 | 138.00 | 135.00 | 138.00 | 14,500 | 0 |
| 25-Jun-2026 | 136.00 | 136.00 | 135.00 | 136.00 | 20,900 | 0 |
| 24-Jun-2026 | 138.00 | 138.00 | 133.00 | 137.00 | 65,300 | 0 |
| 23-Jun-2026 | 136.00 | 138.00 | 136.00 | 138.00 | 37,600 | 0 |
| 22-Jun-2026 | 139.00 | 139.00 | 135.00 | 138.00 | 23,100 | 0 |
| 19-Jun-2026 | 138.00 | 139.00 | 136.00 | 138.00 | 42,000 | 0 |
| 18-Jun-2026 | 137.00 | 138.00 | 132.00 | 137.00 | 130,300 | 0 |
| 17-Jun-2026 | 139.00 | 140.00 | 136.00 | 136.00 | 129,100 | 0 |
| 15-Jun-2026 | 135.00 | 140.00 | 134.00 | 139.00 | 130,000 | 0 |
| 12-Jun-2026 | 129.00 | 138.00 | 129.00 | 135.00 | 191,800 | 0 |
| 11-Jun-2026 | 133.00 | 137.00 | 128.00 | 133.00 | 245,000 | 0 |
| 10-Jun-2026 | 135.00 | 139.00 | 133.00 | 135.00 | 162,400 | 0 |
| 09-Jun-2026 | 123.00 | 137.00 | 119.00 | 135.00 | 183,800 | 0 |
| 08-Jun-2026 | 129.00 | 129.00 | 120.00 | 124.00 | 165,100 | 0 |
| 05-Jun-2026 | 126.00 | 132.00 | 126.00 | 128.00 | 140,900 | 0 |
| 04-Jun-2026 | 137.00 | 140.00 | 128.00 | 128.00 | 652,800 | 0 |
| 03-Jun-2026 | 144.00 | 145.00 | 133.00 | 133.00 | 548,500 | 0 |
| 02-Jun-2026 | 143.00 | 145.00 | 141.00 | 144.00 | 337,400 | 0 |
| 29-May-2026 | 139.00 | 152.00 | 135.00 | 143.00 | 175,400 | 0 |
| 28-May-2026 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 27-May-2026 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 26-May-2026 | 137.00 | 140.00 | 134.00 | 140.00 | 66,200 | 0 |
| 25-May-2026 | 135.00 | 137.00 | 132.00 | 137.00 | 167,700 | 0 |
| 22-May-2026 | 137.00 | 137.00 | 128.00 | 134.00 | 130,800 | 0 |
| 21-May-2026 | 140.00 | 145.00 | 132.00 | 134.00 | 406,500 | 0 |
| 20-May-2026 | 140.00 | 145.00 | 138.00 | 141.00 | 179,500 | 0 |
| 19-May-2026 | 142.00 | 146.00 | 137.00 | 140.00 | 585,500 | 0 |