| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 560.00 | 565.00 | 500.00 | 550.00 | 1,876,100 | 0 |
| 03-Mar-2026 | 570.00 | 580.00 | 550.00 | 560.00 | 555,100 | 0 |
| 02-Mar-2026 | 580.00 | 585.00 | 565.00 | 570.00 | 354,200 | 0 |
| 27-Feb-2026 | 575.00 | 590.00 | 570.00 | 580.00 | 304,900 | 0 |
| 26-Feb-2026 | 590.00 | 590.00 | 575.00 | 575.00 | 104,800 | 0 |
| 25-Feb-2026 | 585.00 | 595.00 | 575.00 | 590.00 | 616,900 | 0 |
| 24-Feb-2026 | 595.00 | 595.00 | 575.00 | 585.00 | 644,700 | 0 |
| 23-Feb-2026 | 590.00 | 595.00 | 580.00 | 595.00 | 141,300 | 0 |
| 20-Feb-2026 | 590.00 | 595.00 | 585.00 | 590.00 | 357,300 | 0 |
| 19-Feb-2026 | 585.00 | 600.00 | 585.00 | 590.00 | 674,300 | 0 |
| 18-Feb-2026 | 590.00 | 595.00 | 585.00 | 585.00 | 303,800 | 0 |
| 13-Feb-2026 | 595.00 | 595.00 | 585.00 | 585.00 | 147,100 | 0 |
| 12-Feb-2026 | 595.00 | 600.00 | 590.00 | 590.00 | 691,500 | 0 |
| 11-Feb-2026 | 580.00 | 595.00 | 575.00 | 590.00 | 202,500 | 0 |
| 10-Feb-2026 | 580.00 | 590.00 | 570.00 | 580.00 | 94,100 | 0 |
| 09-Feb-2026 | 580.00 | 585.00 | 565.00 | 575.00 | 1,153,900 | 0 |
| 06-Feb-2026 | 590.00 | 595.00 | 575.00 | 585.00 | 409,300 | 0 |
| 05-Feb-2026 | 610.00 | 610.00 | 585.00 | 595.00 | 296,500 | 0 |
| 04-Feb-2026 | 595.00 | 610.00 | 585.00 | 610.00 | 1,785,800 | 0 |
| 03-Feb-2026 | 585.00 | 600.00 | 585.00 | 595.00 | 189,300 | 0 |
| 02-Feb-2026 | 640.00 | 640.00 | 585.00 | 585.00 | 305,600 | 0 |
| 30-Jan-2026 | 590.00 | 645.00 | 580.00 | 640.00 | 845,200 | 0 |
| 29-Jan-2026 | 590.00 | 600.00 | 505.00 | 595.00 | 1,969,000 | 0 |
| 28-Jan-2026 | 610.00 | 610.00 | 580.00 | 590.00 | 983,500 | 0 |
| 27-Jan-2026 | 585.00 | 620.00 | 585.00 | 610.00 | 1,559,900 | 0 |
| 26-Jan-2026 | 595.00 | 595.00 | 580.00 | 585.00 | 1,172,600 | 0 |
| 23-Jan-2026 | 585.00 | 600.00 | 580.00 | 590.00 | 1,015,200 | 0 |
| 22-Jan-2026 | 605.00 | 610.00 | 565.00 | 585.00 | 4,046,700 | 0 |
| 21-Jan-2026 | 610.00 | 615.00 | 600.00 | 605.00 | 883,900 | 0 |
| 20-Jan-2026 | 610.00 | 620.00 | 600.00 | 610.00 | 2,335,100 | 0 |
| 19-Jan-2026 | 615.00 | 620.00 | 605.00 | 610.00 | 1,307,100 | 0 |
| 15-Jan-2026 | 615.00 | 620.00 | 610.00 | 615.00 | 623,900 | 0 |
| 14-Jan-2026 | 620.00 | 625.00 | 610.00 | 615.00 | 890,700 | 0 |
| 13-Jan-2026 | 625.00 | 630.00 | 620.00 | 620.00 | 350,900 | 0 |
| 12-Jan-2026 | 630.00 | 630.00 | 620.00 | 620.00 | 670,000 | 0 |
| 09-Jan-2026 | 625.00 | 635.00 | 620.00 | 630.00 | 489,800 | 0 |
| 08-Jan-2026 | 630.00 | 635.00 | 625.00 | 625.00 | 446,400 | 0 |
| 07-Jan-2026 | 635.00 | 645.00 | 625.00 | 625.00 | 583,200 | 0 |
| 06-Jan-2026 | 640.00 | 640.00 | 625.00 | 635.00 | 1,235,200 | 0 |
| 05-Jan-2026 | 665.00 | 665.00 | 625.00 | 640.00 | 1,482,400 | 0 |
| 02-Jan-2026 | 680.00 | 685.00 | 645.00 | 660.00 | 732,100 | 0 |
| 30-Dec-2025 | 625.00 | 690.00 | 625.00 | 680.00 | 3,540,300 | 0 |
| 29-Dec-2025 | 630.00 | 630.00 | 615.00 | 620.00 | 443,500 | 0 |
| 24-Dec-2025 | 640.00 | 640.00 | 615.00 | 630.00 | 540,400 | 0 |
| 23-Dec-2025 | 625.00 | 640.00 | 620.00 | 630.00 | 614,600 | 0 |
| 22-Dec-2025 | 650.00 | 650.00 | 620.00 | 625.00 | 682,300 | 0 |
| 19-Dec-2025 | 650.00 | 660.00 | 630.00 | 645.00 | 395,000 | 0 |
| 18-Dec-2025 | 625.00 | 670.00 | 625.00 | 650.00 | 1,020,100 | 0 |
| 17-Dec-2025 | 620.00 | 630.00 | 615.00 | 620.00 | 708,300 | 0 |
| 16-Dec-2025 | 620.00 | 630.00 | 615.00 | 620.00 | 527,500 | 0 |
| 15-Dec-2025 | 630.00 | 630.00 | 610.00 | 620.00 | 1,128,600 | 0 |
| 12-Dec-2025 | 645.00 | 660.00 | 605.00 | 615.00 | 4,026,100 | 0 |
| 11-Dec-2025 | 650.00 | 660.00 | 635.00 | 645.00 | 705,200 | 0 |
| 10-Dec-2025 | 665.00 | 665.00 | 640.00 | 645.00 | 580,700 | 0 |
| 09-Dec-2025 | 685.00 | 685.00 | 600.00 | 655.00 | 2,892,200 | 0 |
| 08-Dec-2025 | 685.00 | 695.00 | 675.00 | 675.00 | 1,503,900 | 0 |
| 05-Dec-2025 | 705.00 | 710.00 | 680.00 | 685.00 | 876,500 | 0 |
| 04-Dec-2025 | 695.00 | 710.00 | 695.00 | 700.00 | 578,500 | 0 |
| 03-Dec-2025 | 675.00 | 700.00 | 670.00 | 690.00 | 959,200 | 0 |
| 02-Dec-2025 | 700.00 | 705.00 | 665.00 | 675.00 | 2,309,600 | 0 |
| 01-Dec-2025 | 715.00 | 715.00 | 695.00 | 700.00 | 731,200 | 0 |
| 28-Nov-2025 | 705.00 | 715.00 | 695.00 | 705.00 | 320,200 | 0 |
| 27-Nov-2025 | 705.00 | 720.00 | 700.00 | 705.00 | 432,900 | 0 |
| 26-Nov-2025 | 720.00 | 720.00 | 705.00 | 715.00 | 302,400 | 0 |
| 25-Nov-2025 | 725.00 | 730.00 | 700.00 | 720.00 | 766,700 | 0 |
| 24-Nov-2025 | 725.00 | 745.00 | 705.00 | 715.00 | 657,500 | 0 |
| 21-Nov-2025 | 710.00 | 750.00 | 710.00 | 715.00 | 611,900 | 0 |
| 20-Nov-2025 | 695.00 | 710.00 | 695.00 | 710.00 | 412,500 | 0 |
| 19-Nov-2025 | 720.00 | 725.00 | 695.00 | 710.00 | 778,100 | 0 |
| 18-Nov-2025 | 750.00 | 750.00 | 720.00 | 720.00 | 345,000 | 0 |
| 17-Nov-2025 | 735.00 | 755.00 | 720.00 | 730.00 | 954,500 | 0 |
| 14-Nov-2025 | 725.00 | 760.00 | 710.00 | 730.00 | 1,652,100 | 0 |
| 13-Nov-2025 | 710.00 | 730.00 | 710.00 | 720.00 | 319,600 | 0 |
| 12-Nov-2025 | 705.00 | 715.00 | 680.00 | 705.00 | 917,600 | 0 |
| 11-Nov-2025 | 730.00 | 735.00 | 700.00 | 705.00 | 1,716,500 | 0 |
| 10-Nov-2025 | 735.00 | 745.00 | 720.00 | 730.00 | 538,300 | 0 |
| 07-Nov-2025 | 745.00 | 750.00 | 730.00 | 735.00 | 601,300 | 0 |
| 06-Nov-2025 | 745.00 | 765.00 | 730.00 | 740.00 | 499,000 | 0 |
| 05-Nov-2025 | 745.00 | 750.00 | 730.00 | 745.00 | 865,000 | 0 |
| 04-Nov-2025 | 760.00 | 760.00 | 730.00 | 745.00 | 638,400 | 0 |
| 03-Nov-2025 | 725.00 | 765.00 | 725.00 | 755.00 | 1,104,400 | 0 |
| 31-Oct-2025 | 730.00 | 740.00 | 710.00 | 725.00 | 586,900 | 0 |
| 30-Oct-2025 | 765.00 | 765.00 | 730.00 | 730.00 | 775,500 | 0 |
| 29-Oct-2025 | 765.00 | 780.00 | 750.00 | 750.00 | 1,051,600 | 0 |
| 28-Oct-2025 | 760.00 | 800.00 | 750.00 | 760.00 | 3,412,700 | 0 |
| 27-Oct-2025 | 800.00 | 800.00 | 735.00 | 755.00 | 2,115,200 | 0 |
| 24-Oct-2025 | 785.00 | 800.00 | 750.00 | 770.00 | 3,888,300 | 0 |
| 23-Oct-2025 | 725.00 | 810.00 | 715.00 | 785.00 | 7,027,800 | 0 |
| 22-Oct-2025 | 745.00 | 745.00 | 710.00 | 720.00 | 1,488,300 | 0 |
| 21-Oct-2025 | 720.00 | 730.00 | 705.00 | 715.00 | 1,786,400 | 0 |
| 20-Oct-2025 | 685.00 | 730.00 | 685.00 | 715.00 | 2,740,000 | 0 |
| 17-Oct-2025 | 665.00 | 720.00 | 665.00 | 680.00 | 1,774,400 | 0 |
| 16-Oct-2025 | 680.00 | 680.00 | 660.00 | 660.00 | 357,300 | 0 |
| 15-Oct-2025 | 695.00 | 710.00 | 670.00 | 680.00 | 702,500 | 0 |
| 14-Oct-2025 | 700.00 | 730.00 | 670.00 | 695.00 | 3,427,700 | 0 |
| 13-Oct-2025 | 655.00 | 710.00 | 645.00 | 700.00 | 3,972,800 | 0 |
| 10-Oct-2025 | 670.00 | 670.00 | 655.00 | 660.00 | 864,300 | 0 |
| 09-Oct-2025 | 670.00 | 680.00 | 650.00 | 655.00 | 1,519,500 | 0 |
| 08-Oct-2025 | 680.00 | 690.00 | 640.00 | 670.00 | 2,886,600 | 0 |
| 07-Oct-2025 | 715.00 | 720.00 | 670.00 | 680.00 | 4,006,000 | 0 |