| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 133,300 | 0 |
| 03-Mar-2026 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 162,700 | 0 |
| 02-Mar-2026 | 1,085.00 | 1,135.00 | 1,050.00 | 1,080.00 | 480,000 | 0 |
| 27-Feb-2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 78,900 | 0 |
| 26-Feb-2026 | 1,125.00 | 1,130.00 | 1,080.00 | 1,095.00 | 201,200 | 0 |
| 25-Feb-2026 | 1,110.00 | 1,145.00 | 1,100.00 | 1,125.00 | 239,400 | 0 |
| 24-Feb-2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 191,800 | 0 |
| 23-Feb-2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 144,900 | 0 |
| 20-Feb-2026 | 1,090.00 | 1,150.00 | 1,090.00 | 1,105.00 | 299,700 | 0 |
| 19-Feb-2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 128,000 | 0 |
| 18-Feb-2026 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 95,900 | 0 |
| 13-Feb-2026 | 1,095.00 | 1,125.00 | 1,090.00 | 1,105.00 | 100,300 | 0 |
| 12-Feb-2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 387,000 | 0 |
| 11-Feb-2026 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 195,300 | 0 |
| 10-Feb-2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 189,900 | 0 |
| 09-Feb-2026 | 1,075.00 | 1,120.00 | 1,050.00 | 1,065.00 | 237,900 | 0 |
| 06-Feb-2026 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 135,900 | 0 |
| 05-Feb-2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,070.00 | 207,800 | 0 |
| 04-Feb-2026 | 1,070.00 | 1,085.00 | 1,055.00 | 1,060.00 | 364,100 | 0 |
| 03-Feb-2026 | 1,000.00 | 1,060.00 | 995.00 | 1,060.00 | 348,400 | 0 |
| 02-Feb-2026 | 1,050.00 | 1,050.00 | 980.00 | 1,000.00 | 699,200 | 0 |
| 30-Jan-2026 | 1,050.00 | 1,085.00 | 1,020.00 | 1,050.00 | 344,100 | 0 |
| 29-Jan-2026 | 1,080.00 | 1,100.00 | 920.00 | 1,050.00 | 664,000 | 0 |
| 28-Jan-2026 | 1,135.00 | 1,155.00 | 1,050.00 | 1,080.00 | 833,500 | 0 |
| 27-Jan-2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,145.00 | 611,000 | 0 |
| 26-Jan-2026 | 1,160.00 | 1,175.00 | 1,145.00 | 1,145.00 | 184,900 | 0 |
| 23-Jan-2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 345,000 | 0 |
| 22-Jan-2026 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 175,300 | 0 |
| 21-Jan-2026 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 262,200 | 0 |
| 20-Jan-2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 467,600 | 0 |
| 19-Jan-2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,210.00 | 413,600 | 0 |
| 15-Jan-2026 | 1,180.00 | 1,185.00 | 1,165.00 | 1,185.00 | 359,000 | 0 |
| 14-Jan-2026 | 1,210.00 | 1,220.00 | 1,175.00 | 1,180.00 | 654,300 | 0 |
| 13-Jan-2026 | 1,170.00 | 1,205.00 | 1,160.00 | 1,205.00 | 749,300 | 0 |
| 12-Jan-2026 | 1,190.00 | 1,190.00 | 1,135.00 | 1,160.00 | 729,400 | 0 |
| 09-Jan-2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 264,800 | 0 |
| 08-Jan-2026 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 219,300 | 0 |
| 07-Jan-2026 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 470,800 | 0 |
| 06-Jan-2026 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 635,600 | 0 |
| 05-Jan-2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,145.00 | 638,800 | 0 |
| 02-Jan-2026 | 1,140.00 | 1,185.00 | 1,140.00 | 1,140.00 | 753,800 | 0 |
| 30-Dec-2025 | 1,160.00 | 1,180.00 | 1,140.00 | 1,140.00 | 951,400 | 0 |
| 29-Dec-2025 | 1,145.00 | 1,170.00 | 1,125.00 | 1,155.00 | 752,100 | 0 |
| 24-Dec-2025 | 1,175.00 | 1,185.00 | 1,095.00 | 1,115.00 | 838,500 | 0 |
| 23-Dec-2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,155.00 | 393,700 | 0 |
| 22-Dec-2025 | 1,210.00 | 1,220.00 | 1,170.00 | 1,195.00 | 409,700 | 0 |
| 19-Dec-2025 | 1,255.00 | 1,270.00 | 1,205.00 | 1,210.00 | 468,000 | 0 |
| 18-Dec-2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,250.00 | 312,100 | 0 |
| 17-Dec-2025 | 1,255.00 | 1,285.00 | 1,210.00 | 1,235.00 | 540,600 | 0 |
| 16-Dec-2025 | 1,245.00 | 1,290.00 | 1,205.00 | 1,250.00 | 307,600 | 0 |
| 15-Dec-2025 | 1,265.00 | 1,270.00 | 1,200.00 | 1,245.00 | 898,100 | 0 |
| 12-Dec-2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,275.00 | 676,300 | 0 |
| 11-Dec-2025 | 1,285.00 | 1,320.00 | 1,250.00 | 1,290.00 | 806,000 | 0 |
| 10-Dec-2025 | 1,320.00 | 1,325.00 | 1,235.00 | 1,285.00 | 1,736,800 | 0 |
| 09-Dec-2025 | 1,370.00 | 1,370.00 | 1,280.00 | 1,320.00 | 2,533,200 | 0 |
| 08-Dec-2025 | 1,365.00 | 1,410.00 | 1,340.00 | 1,355.00 | 2,355,000 | 0 |
| 05-Dec-2025 | 1,385.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,995,700 | 0 |
| 04-Dec-2025 | 1,370.00 | 1,435.00 | 1,330.00 | 1,385.00 | 5,467,900 | 0 |
| 03-Dec-2025 | 1,420.00 | 1,465.00 | 1,300.00 | 1,385.00 | 31,819,900 | 0 |
| 02-Dec-2025 | 1,140.00 | 1,415.00 | 1,140.00 | 1,355.00 | 24,272,200 | 0 |
| 01-Dec-2025 | 1,150.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,190,900 | 0 |
| 28-Nov-2025 | 1,145.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,207,800 | 0 |
| 27-Nov-2025 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 708,600 | 0 |
| 26-Nov-2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 288,900 | 0 |
| 25-Nov-2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 755,700 | 0 |
| 24-Nov-2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 352,400 | 0 |
| 21-Nov-2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 313,400 | 0 |
| 20-Nov-2025 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,260,300 | 0 |
| 19-Nov-2025 | 1,160.00 | 1,220.00 | 1,160.00 | 1,165.00 | 1,115,300 | 0 |
| 18-Nov-2025 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 289,300 | 0 |
| 17-Nov-2025 | 1,155.00 | 1,235.00 | 1,145.00 | 1,145.00 | 2,190,800 | 0 |
| 14-Nov-2025 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 105,700 | 0 |
| 13-Nov-2025 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 161,400 | 0 |
| 12-Nov-2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 95,900 | 0 |
| 11-Nov-2025 | 1,160.00 | 1,175.00 | 1,130.00 | 1,160.00 | 749,400 | 0 |
| 10-Nov-2025 | 1,160.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,486,700 | 0 |
| 07-Nov-2025 | 1,145.00 | 1,165.00 | 1,120.00 | 1,155.00 | 338,900 | 0 |
| 06-Nov-2025 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 378,200 | 0 |
| 05-Nov-2025 | 1,165.00 | 1,165.00 | 1,135.00 | 1,155.00 | 300,300 | 0 |
| 04-Nov-2025 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 409,800 | 0 |
| 03-Nov-2025 | 1,155.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,001,500 | 0 |
| 31-Oct-2025 | 1,160.00 | 1,185.00 | 1,135.00 | 1,150.00 | 483,100 | 0 |
| 30-Oct-2025 | 1,165.00 | 1,225.00 | 1,140.00 | 1,160.00 | 3,396,200 | 0 |
| 29-Oct-2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 87,000 | 0 |
| 28-Oct-2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,100.00 | 116,000 | 0 |
| 27-Oct-2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 230,200 | 0 |
| 24-Oct-2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 448,500 | 0 |
| 23-Oct-2025 | 1,160.00 | 1,175.00 | 1,120.00 | 1,155.00 | 523,400 | 0 |
| 22-Oct-2025 | 1,140.00 | 1,210.00 | 1,130.00 | 1,145.00 | 921,000 | 0 |
| 21-Oct-2025 | 1,095.00 | 1,150.00 | 1,095.00 | 1,130.00 | 416,800 | 0 |
| 20-Oct-2025 | 1,090.00 | 1,115.00 | 1,060.00 | 1,095.00 | 440,700 | 0 |
| 17-Oct-2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,090.00 | 150,800 | 0 |
| 16-Oct-2025 | 1,125.00 | 1,165.00 | 1,120.00 | 1,120.00 | 117,500 | 0 |
| 15-Oct-2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 300,500 | 0 |
| 14-Oct-2025 | 1,175.00 | 1,180.00 | 1,125.00 | 1,145.00 | 673,400 | 0 |
| 13-Oct-2025 | 1,175.00 | 1,200.00 | 1,135.00 | 1,150.00 | 342,000 | 0 |
| 10-Oct-2025 | 1,175.00 | 1,200.00 | 1,165.00 | 1,180.00 | 240,300 | 0 |
| 09-Oct-2025 | 1,175.00 | 1,305.00 | 1,175.00 | 1,200.00 | 885,100 | 0 |
| 08-Oct-2025 | 1,175.00 | 1,235.00 | 1,120.00 | 1,175.00 | 674,400 | 0 |
| 07-Oct-2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 565,900 | 0 |