| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 496.00 | 498.00 | 480.00 | 482.00 | 754,800 | 0 |
| 03-Mar-2026 | 494.00 | 500.00 | 494.00 | 496.00 | 419,000 | 0 |
| 02-Mar-2026 | 505.00 | 510.00 | 478.00 | 492.00 | 1,473,100 | 0 |
| 27-Feb-2026 | 515.00 | 515.00 | 510.00 | 515.00 | 356,600 | 0 |
| 26-Feb-2026 | 515.00 | 525.00 | 510.00 | 515.00 | 222,800 | 0 |
| 25-Feb-2026 | 525.00 | 530.00 | 510.00 | 515.00 | 594,800 | 0 |
| 24-Feb-2026 | 525.00 | 530.00 | 515.00 | 520.00 | 215,400 | 0 |
| 23-Feb-2026 | 515.00 | 530.00 | 510.00 | 530.00 | 646,300 | 0 |
| 20-Feb-2026 | 515.00 | 525.00 | 510.00 | 515.00 | 383,800 | 0 |
| 19-Feb-2026 | 520.00 | 525.00 | 505.00 | 515.00 | 432,900 | 0 |
| 18-Feb-2026 | 525.00 | 530.00 | 510.00 | 520.00 | 458,000 | 0 |
| 13-Feb-2026 | 530.00 | 530.00 | 520.00 | 525.00 | 116,000 | 0 |
| 12-Feb-2026 | 535.00 | 535.00 | 515.00 | 530.00 | 665,900 | 0 |
| 11-Feb-2026 | 540.00 | 545.00 | 520.00 | 535.00 | 736,500 | 0 |
| 10-Feb-2026 | 525.00 | 540.00 | 520.00 | 535.00 | 1,355,600 | 0 |
| 09-Feb-2026 | 510.00 | 520.00 | 505.00 | 515.00 | 355,500 | 0 |
| 06-Feb-2026 | 520.00 | 520.00 | 505.00 | 510.00 | 504,800 | 0 |
| 05-Feb-2026 | 525.00 | 525.00 | 510.00 | 520.00 | 328,000 | 0 |
| 04-Feb-2026 | 530.00 | 530.00 | 515.00 | 525.00 | 486,100 | 0 |
| 03-Feb-2026 | 510.00 | 530.00 | 505.00 | 530.00 | 765,100 | 0 |
| 02-Feb-2026 | 525.00 | 530.00 | 505.00 | 510.00 | 866,800 | 0 |
| 30-Jan-2026 | 510.00 | 530.00 | 500.00 | 525.00 | 1,195,500 | 0 |
| 29-Jan-2026 | 525.00 | 525.00 | 448.00 | 510.00 | 2,454,900 | 0 |
| 28-Jan-2026 | 545.00 | 550.00 | 505.00 | 525.00 | 1,840,400 | 0 |
| 27-Jan-2026 | 525.00 | 545.00 | 525.00 | 540.00 | 2,082,800 | 0 |
| 26-Jan-2026 | 525.00 | 545.00 | 520.00 | 525.00 | 1,113,500 | 0 |
| 23-Jan-2026 | 535.00 | 535.00 | 515.00 | 525.00 | 1,873,700 | 0 |
| 22-Jan-2026 | 545.00 | 550.00 | 520.00 | 535.00 | 1,873,800 | 0 |
| 21-Jan-2026 | 550.00 | 550.00 | 535.00 | 550.00 | 1,083,500 | 0 |
| 20-Jan-2026 | 550.00 | 555.00 | 540.00 | 550.00 | 1,389,100 | 0 |
| 19-Jan-2026 | 550.00 | 555.00 | 535.00 | 545.00 | 1,194,200 | 0 |
| 15-Jan-2026 | 555.00 | 555.00 | 540.00 | 550.00 | 1,447,200 | 0 |
| 14-Jan-2026 | 535.00 | 555.00 | 530.00 | 550.00 | 1,237,400 | 0 |
| 13-Jan-2026 | 540.00 | 555.00 | 525.00 | 530.00 | 982,100 | 0 |
| 12-Jan-2026 | 560.00 | 570.00 | 540.00 | 540.00 | 2,501,800 | 0 |
| 09-Jan-2026 | 540.00 | 560.00 | 540.00 | 560.00 | 1,937,600 | 0 |
| 08-Jan-2026 | 550.00 | 550.00 | 540.00 | 540.00 | 553,300 | 0 |
| 07-Jan-2026 | 555.00 | 560.00 | 535.00 | 540.00 | 1,909,000 | 0 |
| 06-Jan-2026 | 525.00 | 540.00 | 515.00 | 540.00 | 1,954,200 | 0 |
| 05-Jan-2026 | 525.00 | 540.00 | 510.00 | 515.00 | 1,509,000 | 0 |
| 02-Jan-2026 | 515.00 | 520.00 | 510.00 | 520.00 | 893,000 | 0 |
| 30-Dec-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 694,200 | 0 |
| 29-Dec-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 1,280,800 | 0 |
| 24-Dec-2025 | 510.00 | 520.00 | 500.00 | 520.00 | 717,500 | 0 |
| 23-Dec-2025 | 525.00 | 530.00 | 505.00 | 520.00 | 894,300 | 0 |
| 22-Dec-2025 | 540.00 | 550.00 | 500.00 | 525.00 | 3,227,800 | 0 |
| 19-Dec-2025 | 555.00 | 555.00 | 535.00 | 535.00 | 693,700 | 0 |
| 18-Dec-2025 | 550.00 | 550.00 | 535.00 | 545.00 | 848,800 | 0 |
| 17-Dec-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 503,400 | 0 |
| 16-Dec-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 409,600 | 0 |
| 15-Dec-2025 | 545.00 | 560.00 | 540.00 | 545.00 | 1,153,600 | 0 |
| 12-Dec-2025 | 545.00 | 550.00 | 540.00 | 540.00 | 496,100 | 0 |
| 11-Dec-2025 | 550.00 | 560.00 | 535.00 | 545.00 | 1,966,300 | 0 |
| 10-Dec-2025 | 555.00 | 560.00 | 540.00 | 550.00 | 1,152,800 | 0 |
| 09-Dec-2025 | 555.00 | 570.00 | 540.00 | 555.00 | 640,200 | 0 |
| 08-Dec-2025 | 560.00 | 565.00 | 545.00 | 555.00 | 637,000 | 0 |
| 05-Dec-2025 | 560.00 | 570.00 | 545.00 | 560.00 | 765,400 | 0 |
| 04-Dec-2025 | 550.00 | 570.00 | 530.00 | 560.00 | 2,019,300 | 0 |
| 03-Dec-2025 | 550.00 | 550.00 | 530.00 | 540.00 | 1,676,200 | 0 |
| 02-Dec-2025 | 545.00 | 550.00 | 535.00 | 550.00 | 486,900 | 0 |
| 01-Dec-2025 | 540.00 | 565.00 | 540.00 | 545.00 | 760,500 | 0 |
| 28-Nov-2025 | 555.00 | 555.00 | 535.00 | 540.00 | 1,435,200 | 0 |
| 27-Nov-2025 | 560.00 | 560.00 | 540.00 | 545.00 | 2,420,000 | 0 |
| 26-Nov-2025 | 575.00 | 575.00 | 560.00 | 560.00 | 1,171,200 | 0 |
| 25-Nov-2025 | 565.00 | 575.00 | 560.00 | 565.00 | 1,622,000 | 0 |
| 24-Nov-2025 | 575.00 | 580.00 | 565.00 | 565.00 | 602,000 | 0 |
| 21-Nov-2025 | 565.00 | 580.00 | 565.00 | 570.00 | 687,000 | 0 |
| 20-Nov-2025 | 565.00 | 570.00 | 550.00 | 565.00 | 893,800 | 0 |
| 19-Nov-2025 | 585.00 | 585.00 | 550.00 | 560.00 | 2,054,600 | 0 |
| 18-Nov-2025 | 590.00 | 590.00 | 575.00 | 575.00 | 479,700 | 0 |
| 17-Nov-2025 | 570.00 | 585.00 | 565.00 | 585.00 | 843,700 | 0 |
| 14-Nov-2025 | 570.00 | 580.00 | 565.00 | 570.00 | 768,500 | 0 |
| 13-Nov-2025 | 600.00 | 600.00 | 570.00 | 570.00 | 1,068,500 | 0 |
| 12-Nov-2025 | 600.00 | 600.00 | 580.00 | 585.00 | 955,000 | 0 |
| 11-Nov-2025 | 595.00 | 600.00 | 575.00 | 600.00 | 1,087,000 | 0 |
| 10-Nov-2025 | 580.00 | 600.00 | 570.00 | 595.00 | 1,554,600 | 0 |
| 07-Nov-2025 | 565.00 | 590.00 | 565.00 | 580.00 | 1,390,100 | 0 |
| 06-Nov-2025 | 580.00 | 585.00 | 565.00 | 570.00 | 2,874,100 | 0 |
| 05-Nov-2025 | 590.00 | 600.00 | 585.00 | 590.00 | 1,081,100 | 0 |
| 04-Nov-2025 | 600.00 | 610.00 | 585.00 | 590.00 | 2,032,700 | 0 |
| 03-Nov-2025 | 605.00 | 620.00 | 600.00 | 600.00 | 2,104,800 | 0 |
| 31-Oct-2025 | 615.00 | 615.00 | 600.00 | 605.00 | 1,610,900 | 0 |
| 30-Oct-2025 | 615.00 | 615.00 | 595.00 | 605.00 | 1,244,000 | 0 |
| 29-Oct-2025 | 625.00 | 630.00 | 600.00 | 610.00 | 1,781,000 | 0 |
| 28-Oct-2025 | 630.00 | 645.00 | 620.00 | 625.00 | 2,303,500 | 0 |
| 27-Oct-2025 | 625.00 | 630.00 | 605.00 | 615.00 | 3,003,300 | 0 |
| 24-Oct-2025 | 605.00 | 675.00 | 605.00 | 625.00 | 8,495,800 | 0 |
| 23-Oct-2025 | 610.00 | 610.00 | 585.00 | 605.00 | 2,525,900 | 0 |
| 22-Oct-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 1,256,100 | 0 |
| 21-Oct-2025 | 600.00 | 620.00 | 600.00 | 615.00 | 1,817,100 | 0 |
| 20-Oct-2025 | 625.00 | 640.00 | 605.00 | 615.00 | 2,975,900 | 0 |
| 17-Oct-2025 | 645.00 | 645.00 | 600.00 | 605.00 | 4,661,200 | 0 |
| 16-Oct-2025 | 625.00 | 625.00 | 605.00 | 620.00 | 2,862,100 | 0 |
| 15-Oct-2025 | 635.00 | 665.00 | 585.00 | 605.00 | 11,168,000 | 0 |
| 14-Oct-2025 | 590.00 | 680.00 | 575.00 | 625.00 | 23,908,500 | 0 |
| 13-Oct-2025 | 540.00 | 565.00 | 525.00 | 565.00 | 3,884,500 | 0 |
| 10-Oct-2025 | 535.00 | 555.00 | 530.00 | 535.00 | 2,010,700 | 0 |
| 09-Oct-2025 | 505.00 | 540.00 | 505.00 | 535.00 | 1,201,300 | 0 |
| 08-Oct-2025 | 515.00 | 525.00 | 500.00 | 505.00 | 2,073,300 | 0 |
| 07-Oct-2025 | 515.00 | 525.00 | 505.00 | 510.00 | 1,510,100 | 0 |