| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 565.00 | 570.00 | 545.00 | 550.00 | 310,000 | 0 |
| 03-Mar-2026 | 575.00 | 595.00 | 550.00 | 570.00 | 1,107,000 | 0 |
| 02-Mar-2026 | 580.00 | 590.00 | 570.00 | 575.00 | 685,400 | 0 |
| 27-Feb-2026 | 600.00 | 605.00 | 590.00 | 605.00 | 128,100 | 0 |
| 26-Feb-2026 | 620.00 | 620.00 | 600.00 | 605.00 | 323,100 | 0 |
| 25-Feb-2026 | 615.00 | 620.00 | 600.00 | 620.00 | 818,700 | 0 |
| 24-Feb-2026 | 600.00 | 620.00 | 600.00 | 615.00 | 2,001,300 | 0 |
| 23-Feb-2026 | 615.00 | 615.00 | 600.00 | 605.00 | 1,109,100 | 0 |
| 20-Feb-2026 | 610.00 | 615.00 | 595.00 | 615.00 | 1,094,300 | 0 |
| 19-Feb-2026 | 615.00 | 620.00 | 600.00 | 610.00 | 3,473,600 | 0 |
| 18-Feb-2026 | 620.00 | 620.00 | 600.00 | 615.00 | 813,700 | 0 |
| 13-Feb-2026 | 610.00 | 620.00 | 600.00 | 620.00 | 651,000 | 0 |
| 12-Feb-2026 | 625.00 | 625.00 | 600.00 | 615.00 | 534,700 | 0 |
| 11-Feb-2026 | 610.00 | 625.00 | 580.00 | 620.00 | 4,200,300 | 0 |
| 10-Feb-2026 | 610.00 | 620.00 | 595.00 | 610.00 | 2,251,800 | 0 |
| 09-Feb-2026 | 595.00 | 615.00 | 580.00 | 615.00 | 832,000 | 0 |
| 06-Feb-2026 | 610.00 | 610.00 | 575.00 | 595.00 | 510,300 | 0 |
| 05-Feb-2026 | 595.00 | 610.00 | 575.00 | 610.00 | 989,400 | 0 |
| 04-Feb-2026 | 595.00 | 595.00 | 575.00 | 590.00 | 843,200 | 0 |
| 03-Feb-2026 | 580.00 | 600.00 | 565.00 | 600.00 | 1,503,000 | 0 |
| 02-Feb-2026 | 600.00 | 600.00 | 555.00 | 580.00 | 566,700 | 0 |
| 30-Jan-2026 | 585.00 | 600.00 | 560.00 | 600.00 | 1,117,400 | 0 |
| 29-Jan-2026 | 605.00 | 605.00 | 515.00 | 585.00 | 2,547,700 | 0 |
| 28-Jan-2026 | 620.00 | 620.00 | 595.00 | 605.00 | 2,171,300 | 0 |
| 27-Jan-2026 | 620.00 | 630.00 | 605.00 | 620.00 | 2,897,800 | 0 |
| 26-Jan-2026 | 635.00 | 635.00 | 615.00 | 615.00 | 781,200 | 0 |
| 23-Jan-2026 | 635.00 | 635.00 | 615.00 | 635.00 | 759,700 | 0 |
| 22-Jan-2026 | 625.00 | 640.00 | 610.00 | 635.00 | 5,358,800 | 0 |
| 21-Jan-2026 | 630.00 | 630.00 | 615.00 | 625.00 | 755,100 | 0 |
| 20-Jan-2026 | 620.00 | 635.00 | 615.00 | 630.00 | 3,946,700 | 0 |
| 19-Jan-2026 | 630.00 | 630.00 | 610.00 | 625.00 | 1,898,300 | 0 |
| 15-Jan-2026 | 610.00 | 630.00 | 605.00 | 625.00 | 2,341,600 | 0 |
| 14-Jan-2026 | 615.00 | 615.00 | 600.00 | 605.00 | 1,042,900 | 0 |
| 13-Jan-2026 | 610.00 | 615.00 | 590.00 | 615.00 | 2,662,000 | 0 |
| 12-Jan-2026 | 640.00 | 645.00 | 600.00 | 600.00 | 3,293,000 | 0 |
| 09-Jan-2026 | 650.00 | 650.00 | 630.00 | 640.00 | 2,506,200 | 0 |
| 08-Jan-2026 | 640.00 | 650.00 | 630.00 | 645.00 | 2,344,000 | 0 |
| 07-Jan-2026 | 650.00 | 650.00 | 635.00 | 635.00 | 1,519,900 | 0 |
| 06-Jan-2026 | 655.00 | 655.00 | 630.00 | 650.00 | 2,843,300 | 0 |
| 05-Jan-2026 | 645.00 | 655.00 | 630.00 | 650.00 | 4,258,200 | 0 |
| 02-Jan-2026 | 665.00 | 665.00 | 640.00 | 655.00 | 811,900 | 0 |
| 30-Dec-2025 | 655.00 | 665.00 | 645.00 | 665.00 | 912,200 | 0 |
| 29-Dec-2025 | 660.00 | 660.00 | 645.00 | 660.00 | 384,800 | 0 |
| 24-Dec-2025 | 665.00 | 670.00 | 650.00 | 655.00 | 2,430,700 | 0 |
| 23-Dec-2025 | 665.00 | 670.00 | 650.00 | 670.00 | 1,762,200 | 0 |
| 22-Dec-2025 | 660.00 | 670.00 | 645.00 | 670.00 | 536,700 | 0 |
| 19-Dec-2025 | 665.00 | 670.00 | 650.00 | 660.00 | 368,700 | 0 |
| 18-Dec-2025 | 675.00 | 675.00 | 655.00 | 665.00 | 569,600 | 0 |
| 17-Dec-2025 | 675.00 | 680.00 | 660.00 | 670.00 | 1,918,700 | 0 |
| 16-Dec-2025 | 670.00 | 680.00 | 655.00 | 680.00 | 4,165,500 | 0 |
| 15-Dec-2025 | 650.00 | 670.00 | 650.00 | 670.00 | 3,177,200 | 0 |
| 12-Dec-2025 | 680.00 | 680.00 | 640.00 | 640.00 | 3,339,600 | 0 |
| 11-Dec-2025 | 670.00 | 680.00 | 660.00 | 680.00 | 2,228,900 | 0 |
| 10-Dec-2025 | 685.00 | 685.00 | 660.00 | 680.00 | 3,306,500 | 0 |
| 09-Dec-2025 | 690.00 | 695.00 | 670.00 | 680.00 | 1,593,200 | 0 |
| 08-Dec-2025 | 700.00 | 700.00 | 675.00 | 700.00 | 4,704,600 | 0 |
| 05-Dec-2025 | 695.00 | 700.00 | 675.00 | 700.00 | 840,200 | 0 |
| 04-Dec-2025 | 695.00 | 700.00 | 680.00 | 695.00 | 2,112,400 | 0 |
| 03-Dec-2025 | 710.00 | 710.00 | 685.00 | 685.00 | 1,425,700 | 0 |
| 02-Dec-2025 | 710.00 | 710.00 | 690.00 | 710.00 | 2,125,600 | 0 |
| 01-Dec-2025 | 715.00 | 715.00 | 690.00 | 710.00 | 3,365,000 | 0 |
| 28-Nov-2025 | 705.00 | 715.00 | 690.00 | 715.00 | 2,580,700 | 0 |
| 27-Nov-2025 | 730.00 | 730.00 | 705.00 | 705.00 | 3,525,000 | 0 |
| 26-Nov-2025 | 735.00 | 740.00 | 710.00 | 730.00 | 6,856,100 | 0 |
| 25-Nov-2025 | 725.00 | 735.00 | 705.00 | 735.00 | 7,356,600 | 0 |
| 24-Nov-2025 | 715.00 | 725.00 | 695.00 | 720.00 | 5,690,100 | 0 |
| 21-Nov-2025 | 720.00 | 720.00 | 690.00 | 715.00 | 3,788,100 | 0 |
| 20-Nov-2025 | 730.00 | 730.00 | 705.00 | 715.00 | 8,965,100 | 0 |
| 19-Nov-2025 | 675.00 | 725.00 | 665.00 | 725.00 | 14,343,000 | 0 |
| 18-Nov-2025 | 665.00 | 680.00 | 650.00 | 675.00 | 4,273,600 | 0 |
| 17-Nov-2025 | 650.00 | 680.00 | 650.00 | 665.00 | 3,543,400 | 0 |
| 14-Nov-2025 | 655.00 | 655.00 | 650.00 | 650.00 | 372,300 | 0 |
| 13-Nov-2025 | 665.00 | 665.00 | 655.00 | 660.00 | 46,700 | 0 |
| 12-Nov-2025 | 665.00 | 665.00 | 640.00 | 665.00 | 475,100 | 0 |
| 11-Nov-2025 | 660.00 | 665.00 | 655.00 | 655.00 | 240,000 | 0 |
| 10-Nov-2025 | 660.00 | 660.00 | 650.00 | 655.00 | 203,200 | 0 |
| 07-Nov-2025 | 680.00 | 680.00 | 660.00 | 660.00 | 1,480,900 | 0 |
| 06-Nov-2025 | 675.00 | 685.00 | 660.00 | 680.00 | 3,731,300 | 0 |
| 05-Nov-2025 | 690.00 | 695.00 | 665.00 | 675.00 | 4,823,100 | 0 |
| 04-Nov-2025 | 710.00 | 710.00 | 680.00 | 685.00 | 4,764,400 | 0 |
| 03-Nov-2025 | 700.00 | 710.00 | 675.00 | 710.00 | 8,113,800 | 0 |
| 31-Oct-2025 | 665.00 | 700.00 | 660.00 | 700.00 | 6,882,100 | 0 |
| 30-Oct-2025 | 675.00 | 685.00 | 655.00 | 675.00 | 2,726,200 | 0 |
| 29-Oct-2025 | 665.00 | 675.00 | 645.00 | 675.00 | 3,379,000 | 0 |
| 28-Oct-2025 | 645.00 | 665.00 | 640.00 | 660.00 | 351,300 | 0 |
| 27-Oct-2025 | 670.00 | 670.00 | 635.00 | 635.00 | 1,112,700 | 0 |
| 24-Oct-2025 | 665.00 | 680.00 | 665.00 | 670.00 | 3,020,000 | 0 |
| 23-Oct-2025 | 675.00 | 685.00 | 660.00 | 675.00 | 4,909,800 | 0 |
| 22-Oct-2025 | 675.00 | 680.00 | 655.00 | 675.00 | 3,500,900 | 0 |
| 21-Oct-2025 | 650.00 | 670.00 | 640.00 | 670.00 | 4,280,500 | 0 |
| 20-Oct-2025 | 645.00 | 675.00 | 630.00 | 655.00 | 5,168,200 | 0 |
| 17-Oct-2025 | 635.00 | 645.00 | 610.00 | 645.00 | 4,138,200 | 0 |
| 16-Oct-2025 | 630.00 | 640.00 | 610.00 | 635.00 | 1,131,000 | 0 |
| 15-Oct-2025 | 605.00 | 630.00 | 590.00 | 630.00 | 3,550,300 | 0 |
| 14-Oct-2025 | 640.00 | 660.00 | 595.00 | 620.00 | 4,447,800 | 0 |
| 13-Oct-2025 | 670.00 | 670.00 | 650.00 | 655.00 | 652,500 | 0 |
| 10-Oct-2025 | 675.00 | 680.00 | 660.00 | 675.00 | 221,300 | 0 |
| 09-Oct-2025 | 695.00 | 705.00 | 675.00 | 675.00 | 3,851,200 | 0 |
| 08-Oct-2025 | 685.00 | 700.00 | 675.00 | 690.00 | 3,494,000 | 0 |
| 07-Oct-2025 | 695.00 | 700.00 | 675.00 | 685.00 | 377,400 | 0 |