| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 18-May-2026 | 141.00 | 142.00 | 136.00 | 142.00 | 203,800 | 0 |
| 15-May-2026 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 0 |
| 14-May-2026 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 0 |
| 13-May-2026 | 150.00 | 150.00 | 132.00 | 141.00 | 3,235,600 | 0 |
| 12-May-2026 | 154.00 | 160.00 | 146.00 | 148.00 | 1,164,400 | 0 |
| 11-May-2026 | 152.00 | 155.00 | 151.00 | 153.00 | 1,155,200 | 0 |
| 08-May-2026 | 160.00 | 160.00 | 152.00 | 156.00 | 1,564,000 | 0 |
| 07-May-2026 | 152.00 | 196.00 | 147.00 | 159.00 | 25,786,500 | 0 |
| 06-May-2026 | 155.00 | 160.00 | 150.00 | 151.00 | 380,800 | 0 |
| 05-May-2026 | 150.00 | 174.00 | 150.00 | 151.00 | 5,414,900 | 0 |
| 04-May-2026 | 155.00 | 156.00 | 148.00 | 150.00 | 204,400 | 0 |
| 30-Apr-2026 | 155.00 | 156.00 | 135.00 | 155.00 | 811,400 | 0 |
| 29-Apr-2026 | 156.00 | 159.00 | 154.00 | 157.00 | 153,900 | 0 |
| 28-Apr-2026 | 153.00 | 156.00 | 153.00 | 156.00 | 20,400 | 0 |
| 27-Apr-2026 | 154.00 | 157.00 | 154.00 | 155.00 | 84,900 | 0 |
| 24-Apr-2026 | 156.00 | 156.00 | 153.00 | 155.00 | 212,200 | 0 |
| 23-Apr-2026 | 156.00 | 158.00 | 151.00 | 156.00 | 141,900 | 0 |
| 22-Apr-2026 | 158.00 | 160.00 | 155.00 | 158.00 | 378,400 | 0 |
| 21-Apr-2026 | 156.00 | 158.00 | 155.00 | 157.00 | 399,000 | 0 |
| 20-Apr-2026 | 156.00 | 160.00 | 156.00 | 158.00 | 121,600 | 0 |
| 17-Apr-2026 | 157.00 | 158.00 | 154.00 | 156.00 | 649,200 | 0 |
| 16-Apr-2026 | 157.00 | 157.00 | 154.00 | 157.00 | 138,400 | 0 |
| 15-Apr-2026 | 153.00 | 156.00 | 152.00 | 155.00 | 2,185,500 | 0 |
| 14-Apr-2026 | 150.00 | 155.00 | 150.00 | 153.00 | 339,900 | 0 |
| 13-Apr-2026 | 151.00 | 154.00 | 145.00 | 153.00 | 61,700 | 0 |
| 10-Apr-2026 | 153.00 | 153.00 | 149.00 | 152.00 | 190,500 | 0 |
| 09-Apr-2026 | 150.00 | 153.00 | 147.00 | 152.00 | 71,900 | 0 |
| 08-Apr-2026 | 147.00 | 152.00 | 147.00 | 150.00 | 178,200 | 0 |
| 07-Apr-2026 | 148.00 | 148.00 | 143.00 | 147.00 | 12,100 | 0 |
| 06-Apr-2026 | 147.00 | 149.00 | 131.00 | 144.00 | 62,000 | 0 |
| 02-Apr-2026 | 146.00 | 153.00 | 145.00 | 148.00 | 113,800 | 0 |
| 01-Apr-2026 | 146.00 | 153.00 | 145.00 | 146.00 | 200,000 | 0 |
| 31-Mar-2026 | 144.00 | 161.00 | 142.00 | 147.00 | 575,200 | 0 |
| 30-Mar-2026 | 150.00 | 150.00 | 140.00 | 145.00 | 119,400 | 0 |
| 27-Mar-2026 | 143.00 | 149.00 | 141.00 | 144.00 | 170,300 | 0 |
| 26-Mar-2026 | 145.00 | 145.00 | 141.00 | 143.00 | 52,900 | 0 |
| 25-Mar-2026 | 144.00 | 146.00 | 135.00 | 143.00 | 144,600 | 0 |
| 17-Mar-2026 | 141.00 | 149.00 | 133.00 | 143.00 | 177,400 | 0 |
| 16-Mar-2026 | 140.00 | 150.00 | 133.00 | 141.00 | 1,688,400 | 0 |
| 13-Mar-2026 | 141.00 | 141.00 | 133.00 | 133.00 | 47,100 | 0 |
| 12-Mar-2026 | 137.00 | 141.00 | 125.00 | 138.00 | 352,300 | 0 |
| 11-Mar-2026 | 133.00 | 148.00 | 133.00 | 137.00 | 427,000 | 0 |
| 10-Mar-2026 | 134.00 | 140.00 | 126.00 | 132.00 | 377,900 | 0 |
| 09-Mar-2026 | 144.00 | 144.00 | 125.00 | 134.00 | 1,172,000 | 0 |
| 06-Mar-2026 | 159.00 | 159.00 | 143.00 | 144.00 | 683,700 | 0 |
| 05-Mar-2026 | 156.00 | 162.00 | 155.00 | 158.00 | 512,000 | 0 |