| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 314.00 | 314.00 | 298.00 | 302.00 | 3,542,100 | 0 |
| 03-Mar-2026 | 318.00 | 320.00 | 310.00 | 312.00 | 706,700 | 0 |
| 02-Mar-2026 | 302.00 | 336.00 | 302.00 | 316.00 | 3,124,000 | 0 |
| 27-Feb-2026 | 318.00 | 320.00 | 304.00 | 316.00 | 1,047,500 | 0 |
| 26-Feb-2026 | 324.00 | 324.00 | 312.00 | 316.00 | 2,415,500 | 0 |
| 25-Feb-2026 | 330.00 | 330.00 | 318.00 | 322.00 | 1,912,100 | 0 |
| 24-Feb-2026 | 340.00 | 348.00 | 322.00 | 322.00 | 5,268,200 | 0 |
| 23-Feb-2026 | 330.00 | 350.00 | 328.00 | 340.00 | 3,928,700 | 0 |
| 20-Feb-2026 | 340.00 | 340.00 | 330.00 | 334.00 | 2,630,100 | 0 |
| 19-Feb-2026 | 330.00 | 342.00 | 322.00 | 328.00 | 4,050,000 | 0 |
| 18-Feb-2026 | 318.00 | 340.00 | 316.00 | 326.00 | 2,649,300 | 0 |
| 13-Feb-2026 | 324.00 | 324.00 | 312.00 | 318.00 | 2,293,400 | 0 |
| 12-Feb-2026 | 332.00 | 332.00 | 316.00 | 320.00 | 1,747,800 | 0 |
| 11-Feb-2026 | 322.00 | 340.00 | 322.00 | 330.00 | 3,335,400 | 0 |
| 10-Feb-2026 | 298.00 | 340.00 | 298.00 | 322.00 | 3,953,000 | 0 |
| 09-Feb-2026 | 300.00 | 300.00 | 290.00 | 298.00 | 323,600 | 0 |
| 06-Feb-2026 | 308.00 | 312.00 | 298.00 | 300.00 | 557,800 | 0 |
| 05-Feb-2026 | 308.00 | 312.00 | 302.00 | 308.00 | 431,400 | 0 |
| 04-Feb-2026 | 298.00 | 310.00 | 298.00 | 308.00 | 2,866,600 | 0 |
| 03-Feb-2026 | 296.00 | 302.00 | 290.00 | 298.00 | 2,146,300 | 0 |
| 02-Feb-2026 | 298.00 | 306.00 | 286.00 | 294.00 | 1,264,700 | 0 |
| 30-Jan-2026 | 284.00 | 300.00 | 284.00 | 298.00 | 989,000 | 0 |
| 29-Jan-2026 | 296.00 | 330.00 | 260.00 | 290.00 | 6,924,100 | 0 |
| 28-Jan-2026 | 314.00 | 318.00 | 282.00 | 300.00 | 4,392,100 | 0 |
| 27-Jan-2026 | 322.00 | 328.00 | 318.00 | 320.00 | 1,510,700 | 0 |
| 26-Jan-2026 | 330.00 | 332.00 | 322.00 | 322.00 | 1,342,300 | 0 |
| 23-Jan-2026 | 338.00 | 338.00 | 322.00 | 330.00 | 1,423,300 | 0 |
| 22-Jan-2026 | 326.00 | 340.00 | 320.00 | 332.00 | 3,220,500 | 0 |
| 21-Jan-2026 | 340.00 | 340.00 | 320.00 | 326.00 | 5,082,800 | 0 |
| 20-Jan-2026 | 344.00 | 348.00 | 338.00 | 338.00 | 1,412,100 | 0 |
| 19-Jan-2026 | 344.00 | 350.00 | 342.00 | 342.00 | 1,802,800 | 0 |
| 15-Jan-2026 | 342.00 | 352.00 | 338.00 | 344.00 | 2,877,800 | 0 |
| 14-Jan-2026 | 346.00 | 350.00 | 340.00 | 342.00 | 3,231,000 | 0 |
| 13-Jan-2026 | 338.00 | 360.00 | 338.00 | 346.00 | 3,246,600 | 0 |
| 12-Jan-2026 | 340.00 | 358.00 | 330.00 | 338.00 | 7,502,600 | 0 |
| 09-Jan-2026 | 332.00 | 338.00 | 322.00 | 332.00 | 2,034,200 | 0 |
| 08-Jan-2026 | 346.00 | 348.00 | 328.00 | 332.00 | 1,962,400 | 0 |
| 07-Jan-2026 | 338.00 | 352.00 | 334.00 | 342.00 | 7,533,200 | 0 |
| 06-Jan-2026 | 340.00 | 342.00 | 320.00 | 336.00 | 4,509,500 | 0 |
| 05-Jan-2026 | 304.00 | 348.00 | 300.00 | 338.00 | 18,950,200 | 0 |
| 02-Jan-2026 | 294.00 | 296.00 | 284.00 | 290.00 | 1,877,800 | 0 |
| 30-Dec-2025 | 290.00 | 306.00 | 280.00 | 292.00 | 3,826,700 | 0 |
| 29-Dec-2025 | 286.00 | 296.00 | 282.00 | 288.00 | 3,138,400 | 0 |
| 24-Dec-2025 | 278.00 | 296.00 | 272.00 | 280.00 | 3,117,500 | 0 |
| 23-Dec-2025 | 290.00 | 290.00 | 276.00 | 278.00 | 2,634,200 | 0 |
| 22-Dec-2025 | 300.00 | 300.00 | 272.00 | 290.00 | 8,257,600 | 0 |
| 19-Dec-2025 | 308.00 | 324.00 | 290.00 | 300.00 | 12,872,500 | 0 |
| 18-Dec-2025 | 362.00 | 372.00 | 308.00 | 308.00 | 28,371,200 | 0 |
| 17-Dec-2025 | 310.00 | 362.00 | 310.00 | 358.00 | 73,258,900 | 0 |
| 16-Dec-2025 | 272.00 | 316.00 | 262.00 | 290.00 | 21,484,300 | 0 |
| 15-Dec-2025 | 260.00 | 276.00 | 260.00 | 264.00 | 3,701,500 | 0 |
| 12-Dec-2025 | 266.00 | 266.00 | 252.00 | 258.00 | 3,782,600 | 0 |
| 11-Dec-2025 | 266.00 | 266.00 | 254.00 | 266.00 | 2,778,700 | 0 |
| 10-Dec-2025 | 276.00 | 276.00 | 260.00 | 266.00 | 3,563,800 | 0 |
| 09-Dec-2025 | 280.00 | 282.00 | 272.00 | 278.00 | 4,533,600 | 0 |
| 08-Dec-2025 | 278.00 | 282.00 | 270.00 | 278.00 | 2,001,800 | 0 |
| 05-Dec-2025 | 268.00 | 278.00 | 266.00 | 276.00 | 5,312,800 | 0 |
| 04-Dec-2025 | 264.00 | 282.00 | 264.00 | 268.00 | 5,861,000 | 0 |
| 03-Dec-2025 | 254.00 | 270.00 | 252.00 | 270.00 | 6,662,400 | 0 |
| 02-Dec-2025 | 256.00 | 258.00 | 246.00 | 250.00 | 3,325,800 | 0 |
| 01-Dec-2025 | 252.00 | 258.00 | 248.00 | 256.00 | 2,983,800 | 0 |
| 28-Nov-2025 | 252.00 | 254.00 | 246.00 | 250.00 | 2,319,200 | 0 |
| 27-Nov-2025 | 246.00 | 256.00 | 246.00 | 252.00 | 6,380,800 | 0 |
| 26-Nov-2025 | 254.00 | 258.00 | 236.00 | 240.00 | 7,368,300 | 0 |
| 25-Nov-2025 | 252.00 | 272.00 | 240.00 | 252.00 | 8,988,600 | 0 |
| 24-Nov-2025 | 286.00 | 300.00 | 250.00 | 250.00 | 42,861,600 | 0 |
| 21-Nov-2025 | 210.00 | 262.00 | 208.00 | 262.00 | 25,333,200 | 0 |
| 20-Nov-2025 | 214.00 | 214.00 | 204.00 | 210.00 | 1,450,400 | 0 |
| 19-Nov-2025 | 218.00 | 218.00 | 204.00 | 214.00 | 3,273,300 | 0 |
| 18-Nov-2025 | 222.00 | 222.00 | 216.00 | 220.00 | 1,265,100 | 0 |
| 17-Nov-2025 | 212.00 | 224.00 | 212.00 | 222.00 | 2,309,800 | 0 |
| 14-Nov-2025 | 218.00 | 220.00 | 212.00 | 212.00 | 1,137,200 | 0 |
| 13-Nov-2025 | 210.00 | 218.00 | 210.00 | 216.00 | 2,247,700 | 0 |
| 12-Nov-2025 | 214.00 | 214.00 | 204.00 | 208.00 | 2,081,200 | 0 |
| 11-Nov-2025 | 206.00 | 212.00 | 200.00 | 210.00 | 20,100,300 | 0 |
| 10-Nov-2025 | 208.00 | 224.00 | 199.00 | 204.00 | 14,395,400 | 0 |
| 07-Nov-2025 | 206.00 | 252.00 | 200.00 | 204.00 | 19,031,700 | 0 |
| 06-Nov-2025 | 202.00 | 208.00 | 200.00 | 206.00 | 914,000 | 0 |
| 05-Nov-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 300,100 | 0 |
| 04-Nov-2025 | 206.00 | 208.00 | 204.00 | 206.00 | 255,600 | 0 |
| 03-Nov-2025 | 210.00 | 212.00 | 202.00 | 208.00 | 1,792,400 | 0 |
| 31-Oct-2025 | 224.00 | 224.00 | 200.00 | 210.00 | 2,507,600 | 0 |
| 30-Oct-2025 | 222.00 | 224.00 | 218.00 | 222.00 | 318,000 | 0 |
| 29-Oct-2025 | 216.00 | 222.00 | 214.00 | 220.00 | 215,900 | 0 |
| 28-Oct-2025 | 220.00 | 222.00 | 200.00 | 216.00 | 1,969,900 | 0 |
| 27-Oct-2025 | 224.00 | 224.00 | 210.00 | 220.00 | 1,008,900 | 0 |
| 24-Oct-2025 | 226.00 | 228.00 | 210.00 | 224.00 | 2,500,700 | 0 |
| 23-Oct-2025 | 224.00 | 228.00 | 218.00 | 226.00 | 382,000 | 0 |
| 22-Oct-2025 | 222.00 | 224.00 | 220.00 | 224.00 | 235,300 | 0 |
| 21-Oct-2025 | 222.00 | 226.00 | 220.00 | 224.00 | 706,000 | 0 |
| 20-Oct-2025 | 222.00 | 226.00 | 220.00 | 224.00 | 229,000 | 0 |
| 17-Oct-2025 | 226.00 | 228.00 | 220.00 | 222.00 | 280,300 | 0 |
| 16-Oct-2025 | 228.00 | 228.00 | 222.00 | 226.00 | 204,000 | 0 |
| 15-Oct-2025 | 228.00 | 230.00 | 220.00 | 228.00 | 1,221,300 | 0 |
| 14-Oct-2025 | 230.00 | 230.00 | 220.00 | 226.00 | 879,900 | 0 |
| 13-Oct-2025 | 230.00 | 232.00 | 222.00 | 230.00 | 650,900 | 0 |
| 10-Oct-2025 | 230.00 | 230.00 | 226.00 | 230.00 | 223,700 | 0 |
| 09-Oct-2025 | 232.00 | 234.00 | 228.00 | 232.00 | 325,900 | 0 |
| 08-Oct-2025 | 232.00 | 234.00 | 226.00 | 232.00 | 483,800 | 0 |
| 07-Oct-2025 | 228.00 | 232.00 | 226.00 | 232.00 | 595,900 | 0 |