| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 294.00 | 296.00 | 274.00 | 282.00 | 283,100 | 0 |
| 03-Mar-2026 | 284.00 | 294.00 | 284.00 | 290.00 | 81,500 | 0 |
| 02-Mar-2026 | 290.00 | 290.00 | 284.00 | 286.00 | 96,400 | 0 |
| 27-Feb-2026 | 288.00 | 300.00 | 284.00 | 292.00 | 33,500 | 0 |
| 26-Feb-2026 | 292.00 | 296.00 | 288.00 | 288.00 | 22,700 | 0 |
| 25-Feb-2026 | 292.00 | 304.00 | 290.00 | 292.00 | 41,100 | 0 |
| 24-Feb-2026 | 294.00 | 314.00 | 290.00 | 292.00 | 272,800 | 0 |
| 23-Feb-2026 | 294.00 | 294.00 | 284.00 | 294.00 | 104,000 | 0 |
| 20-Feb-2026 | 298.00 | 298.00 | 290.00 | 296.00 | 16,600 | 0 |
| 19-Feb-2026 | 296.00 | 298.00 | 286.00 | 298.00 | 55,100 | 0 |
| 18-Feb-2026 | 298.00 | 300.00 | 286.00 | 296.00 | 39,700 | 0 |
| 13-Feb-2026 | 296.00 | 300.00 | 282.00 | 298.00 | 134,000 | 0 |
| 12-Feb-2026 | 298.00 | 298.00 | 292.00 | 296.00 | 75,400 | 0 |
| 11-Feb-2026 | 282.00 | 300.00 | 274.00 | 298.00 | 217,700 | 0 |
| 10-Feb-2026 | 272.00 | 288.00 | 268.00 | 282.00 | 148,100 | 0 |
| 09-Feb-2026 | 280.00 | 288.00 | 256.00 | 282.00 | 240,900 | 0 |
| 06-Feb-2026 | 300.00 | 300.00 | 254.00 | 272.00 | 782,700 | 0 |
| 05-Feb-2026 | 288.00 | 300.00 | 288.00 | 298.00 | 231,100 | 0 |
| 04-Feb-2026 | 276.00 | 304.00 | 276.00 | 288.00 | 273,000 | 0 |
| 03-Feb-2026 | 250.00 | 284.00 | 248.00 | 276.00 | 97,000 | 0 |
| 02-Feb-2026 | 280.00 | 280.00 | 242.00 | 264.00 | 270,400 | 0 |
| 30-Jan-2026 | 284.00 | 286.00 | 276.00 | 280.00 | 147,700 | 0 |
| 29-Jan-2026 | 284.00 | 286.00 | 242.00 | 278.00 | 2,981,900 | 0 |
| 28-Jan-2026 | 318.00 | 318.00 | 280.00 | 284.00 | 2,582,800 | 0 |
| 27-Jan-2026 | 324.00 | 338.00 | 312.00 | 318.00 | 977,500 | 0 |
| 26-Jan-2026 | 324.00 | 334.00 | 312.00 | 320.00 | 638,700 | 0 |
| 23-Jan-2026 | 330.00 | 330.00 | 300.00 | 316.00 | 801,500 | 0 |
| 22-Jan-2026 | 318.00 | 346.00 | 316.00 | 324.00 | 1,370,900 | 0 |
| 21-Jan-2026 | 320.00 | 320.00 | 312.00 | 318.00 | 286,000 | 0 |
| 20-Jan-2026 | 322.00 | 324.00 | 316.00 | 320.00 | 213,000 | 0 |
| 19-Jan-2026 | 318.00 | 324.00 | 310.00 | 320.00 | 355,600 | 0 |
| 15-Jan-2026 | 322.00 | 322.00 | 314.00 | 318.00 | 482,200 | 0 |
| 14-Jan-2026 | 320.00 | 324.00 | 310.00 | 322.00 | 445,200 | 0 |
| 13-Jan-2026 | 326.00 | 332.00 | 316.00 | 320.00 | 965,700 | 0 |
| 12-Jan-2026 | 326.00 | 334.00 | 316.00 | 326.00 | 1,055,300 | 0 |
| 09-Jan-2026 | 320.00 | 324.00 | 316.00 | 324.00 | 869,500 | 0 |
| 08-Jan-2026 | 316.00 | 320.00 | 310.00 | 320.00 | 779,200 | 0 |
| 07-Jan-2026 | 324.00 | 326.00 | 310.00 | 314.00 | 925,800 | 0 |
| 06-Jan-2026 | 332.00 | 332.00 | 320.00 | 322.00 | 1,394,900 | 0 |
| 05-Jan-2026 | 330.00 | 334.00 | 326.00 | 328.00 | 1,486,700 | 0 |
| 02-Jan-2026 | 334.00 | 334.00 | 316.00 | 328.00 | 1,037,600 | 0 |
| 30-Dec-2025 | 324.00 | 330.00 | 316.00 | 322.00 | 1,707,900 | 0 |
| 29-Dec-2025 | 316.00 | 348.00 | 304.00 | 322.00 | 13,597,900 | 0 |
| 24-Dec-2025 | 306.00 | 328.00 | 304.00 | 308.00 | 1,446,000 | 0 |
| 23-Dec-2025 | 316.00 | 326.00 | 300.00 | 306.00 | 695,800 | 0 |
| 22-Dec-2025 | 320.00 | 322.00 | 298.00 | 314.00 | 858,100 | 0 |
| 19-Dec-2025 | 336.00 | 340.00 | 310.00 | 320.00 | 1,678,400 | 0 |
| 18-Dec-2025 | 302.00 | 360.00 | 296.00 | 336.00 | 10,595,700 | 0 |
| 17-Dec-2025 | 308.00 | 308.00 | 296.00 | 296.00 | 399,600 | 0 |
| 16-Dec-2025 | 304.00 | 312.00 | 298.00 | 306.00 | 1,073,300 | 0 |
| 15-Dec-2025 | 300.00 | 310.00 | 296.00 | 302.00 | 1,046,800 | 0 |
| 12-Dec-2025 | 318.00 | 318.00 | 296.00 | 300.00 | 1,193,000 | 0 |
| 11-Dec-2025 | 288.00 | 308.00 | 286.00 | 306.00 | 3,364,300 | 0 |
| 10-Dec-2025 | 284.00 | 286.00 | 278.00 | 284.00 | 764,500 | 0 |
| 09-Dec-2025 | 270.00 | 284.00 | 270.00 | 284.00 | 756,900 | 0 |
| 08-Dec-2025 | 268.00 | 272.00 | 264.00 | 270.00 | 183,200 | 0 |
| 05-Dec-2025 | 268.00 | 274.00 | 264.00 | 270.00 | 170,500 | 0 |
| 04-Dec-2025 | 268.00 | 270.00 | 264.00 | 268.00 | 308,400 | 0 |
| 03-Dec-2025 | 270.00 | 272.00 | 266.00 | 270.00 | 256,800 | 0 |
| 02-Dec-2025 | 270.00 | 274.00 | 268.00 | 270.00 | 81,900 | 0 |
| 01-Dec-2025 | 274.00 | 274.00 | 268.00 | 270.00 | 333,900 | 0 |
| 28-Nov-2025 | 276.00 | 276.00 | 268.00 | 276.00 | 167,300 | 0 |
| 27-Nov-2025 | 274.00 | 304.00 | 266.00 | 276.00 | 4,327,700 | 0 |
| 26-Nov-2025 | 276.00 | 282.00 | 272.00 | 274.00 | 339,200 | 0 |
| 25-Nov-2025 | 276.00 | 280.00 | 268.00 | 276.00 | 157,300 | 0 |
| 24-Nov-2025 | 272.00 | 276.00 | 272.00 | 274.00 | 79,700 | 0 |
| 21-Nov-2025 | 270.00 | 276.00 | 270.00 | 272.00 | 61,100 | 0 |
| 20-Nov-2025 | 276.00 | 276.00 | 272.00 | 272.00 | 97,300 | 0 |
| 19-Nov-2025 | 270.00 | 276.00 | 268.00 | 272.00 | 167,200 | 0 |
| 18-Nov-2025 | 272.00 | 276.00 | 268.00 | 270.00 | 74,000 | 0 |
| 17-Nov-2025 | 276.00 | 276.00 | 268.00 | 272.00 | 141,800 | 0 |
| 14-Nov-2025 | 272.00 | 276.00 | 270.00 | 276.00 | 166,200 | 0 |
| 13-Nov-2025 | 270.00 | 274.00 | 268.00 | 272.00 | 143,400 | 0 |
| 12-Nov-2025 | 274.00 | 276.00 | 270.00 | 270.00 | 201,100 | 0 |
| 11-Nov-2025 | 266.00 | 278.00 | 266.00 | 274.00 | 694,900 | 0 |
| 10-Nov-2025 | 268.00 | 274.00 | 260.00 | 266.00 | 385,300 | 0 |
| 07-Nov-2025 | 274.00 | 274.00 | 268.00 | 274.00 | 90,300 | 0 |
| 06-Nov-2025 | 268.00 | 276.00 | 268.00 | 274.00 | 455,100 | 0 |
| 05-Nov-2025 | 274.00 | 274.00 | 268.00 | 272.00 | 382,900 | 0 |
| 04-Nov-2025 | 282.00 | 286.00 | 270.00 | 272.00 | 598,200 | 0 |
| 03-Nov-2025 | 280.00 | 292.00 | 280.00 | 282.00 | 676,300 | 0 |
| 31-Oct-2025 | 286.00 | 292.00 | 280.00 | 280.00 | 480,700 | 0 |
| 30-Oct-2025 | 298.00 | 300.00 | 280.00 | 282.00 | 715,500 | 0 |
| 29-Oct-2025 | 310.00 | 318.00 | 290.00 | 298.00 | 2,777,100 | 0 |
| 28-Oct-2025 | 302.00 | 334.00 | 282.00 | 304.00 | 12,590,600 | 0 |
| 27-Oct-2025 | 270.00 | 278.00 | 260.00 | 268.00 | 252,500 | 0 |
| 24-Oct-2025 | 274.00 | 278.00 | 266.00 | 272.00 | 74,900 | 0 |
| 23-Oct-2025 | 274.00 | 278.00 | 266.00 | 270.00 | 140,200 | 0 |
| 22-Oct-2025 | 276.00 | 276.00 | 268.00 | 274.00 | 275,400 | 0 |
| 21-Oct-2025 | 278.00 | 278.00 | 266.00 | 270.00 | 332,900 | 0 |
| 20-Oct-2025 | 270.00 | 272.00 | 256.00 | 268.00 | 190,100 | 0 |
| 17-Oct-2025 | 268.00 | 270.00 | 256.00 | 262.00 | 327,100 | 0 |
| 16-Oct-2025 | 268.00 | 270.00 | 262.00 | 266.00 | 183,200 | 0 |
| 15-Oct-2025 | 264.00 | 274.00 | 262.00 | 264.00 | 311,500 | 0 |
| 14-Oct-2025 | 280.00 | 280.00 | 262.00 | 274.00 | 751,100 | 0 |
| 13-Oct-2025 | 280.00 | 282.00 | 274.00 | 274.00 | 507,000 | 0 |
| 10-Oct-2025 | 284.00 | 290.00 | 278.00 | 280.00 | 213,000 | 0 |
| 09-Oct-2025 | 280.00 | 290.00 | 280.00 | 284.00 | 324,100 | 0 |
| 08-Oct-2025 | 286.00 | 290.00 | 278.00 | 278.00 | 858,600 | 0 |
| 07-Oct-2025 | 296.00 | 296.00 | 284.00 | 286.00 | 798,400 | 0 |