| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 420.00 | 428.00 | 410.00 | 418.00 | 3,692,600 | 0 |
| 03-Mar-2026 | 440.00 | 450.00 | 438.00 | 448.00 | 1,126,800 | 0 |
| 02-Mar-2026 | 438.00 | 448.00 | 436.00 | 440.00 | 1,406,000 | 0 |
| 27-Feb-2026 | 448.00 | 452.00 | 446.00 | 450.00 | 440,000 | 0 |
| 26-Feb-2026 | 458.00 | 458.00 | 442.00 | 448.00 | 1,064,000 | 0 |
| 25-Feb-2026 | 442.00 | 458.00 | 442.00 | 458.00 | 3,029,700 | 0 |
| 24-Feb-2026 | 444.00 | 444.00 | 438.00 | 442.00 | 231,700 | 0 |
| 23-Feb-2026 | 444.00 | 444.00 | 436.00 | 444.00 | 831,600 | 0 |
| 20-Feb-2026 | 442.00 | 446.00 | 438.00 | 444.00 | 432,200 | 0 |
| 19-Feb-2026 | 442.00 | 446.00 | 440.00 | 444.00 | 2,110,200 | 0 |
| 18-Feb-2026 | 438.00 | 442.00 | 436.00 | 442.00 | 1,201,000 | 0 |
| 13-Feb-2026 | 432.00 | 438.00 | 430.00 | 438.00 | 768,900 | 0 |
| 12-Feb-2026 | 434.00 | 434.00 | 430.00 | 432.00 | 122,200 | 0 |
| 11-Feb-2026 | 430.00 | 436.00 | 430.00 | 434.00 | 608,700 | 0 |
| 10-Feb-2026 | 424.00 | 430.00 | 422.00 | 430.00 | 312,900 | 0 |
| 09-Feb-2026 | 430.00 | 432.00 | 424.00 | 428.00 | 403,900 | 0 |
| 06-Feb-2026 | 434.00 | 434.00 | 426.00 | 430.00 | 375,500 | 0 |
| 05-Feb-2026 | 430.00 | 436.00 | 426.00 | 434.00 | 1,094,500 | 0 |
| 04-Feb-2026 | 428.00 | 430.00 | 424.00 | 430.00 | 908,900 | 0 |
| 03-Feb-2026 | 426.00 | 428.00 | 424.00 | 428.00 | 334,900 | 0 |
| 02-Feb-2026 | 428.00 | 430.00 | 422.00 | 426.00 | 650,500 | 0 |
| 30-Jan-2026 | 424.00 | 430.00 | 420.00 | 428.00 | 621,500 | 0 |
| 29-Jan-2026 | 420.00 | 424.00 | 398.00 | 424.00 | 4,787,100 | 0 |
| 28-Jan-2026 | 434.00 | 434.00 | 416.00 | 418.00 | 3,589,800 | 0 |
| 27-Jan-2026 | 428.00 | 434.00 | 422.00 | 434.00 | 1,085,900 | 0 |
| 26-Jan-2026 | 436.00 | 440.00 | 424.00 | 430.00 | 2,418,600 | 0 |
| 23-Jan-2026 | 436.00 | 440.00 | 430.00 | 436.00 | 1,161,000 | 0 |
| 22-Jan-2026 | 436.00 | 442.00 | 434.00 | 438.00 | 1,476,600 | 0 |
| 21-Jan-2026 | 442.00 | 442.00 | 432.00 | 434.00 | 2,917,200 | 0 |
| 20-Jan-2026 | 444.00 | 446.00 | 438.00 | 440.00 | 4,581,200 | 0 |
| 19-Jan-2026 | 448.00 | 448.00 | 440.00 | 444.00 | 2,259,100 | 0 |
| 15-Jan-2026 | 434.00 | 448.00 | 434.00 | 440.00 | 5,421,400 | 0 |
| 14-Jan-2026 | 432.00 | 436.00 | 428.00 | 434.00 | 909,800 | 0 |
| 13-Jan-2026 | 430.00 | 432.00 | 428.00 | 430.00 | 761,100 | 0 |
| 12-Jan-2026 | 430.00 | 438.00 | 426.00 | 430.00 | 985,100 | 0 |
| 09-Jan-2026 | 428.00 | 430.00 | 424.00 | 426.00 | 10,810,400 | 0 |
| 08-Jan-2026 | 430.00 | 432.00 | 426.00 | 426.00 | 507,200 | 0 |
| 07-Jan-2026 | 432.00 | 434.00 | 424.00 | 430.00 | 848,100 | 0 |
| 06-Jan-2026 | 428.00 | 432.00 | 424.00 | 428.00 | 899,200 | 0 |
| 05-Jan-2026 | 426.00 | 428.00 | 422.00 | 428.00 | 951,900 | 0 |
| 02-Jan-2026 | 424.00 | 426.00 | 420.00 | 426.00 | 381,200 | 0 |
| 30-Dec-2025 | 422.00 | 426.00 | 420.00 | 420.00 | 277,700 | 0 |
| 29-Dec-2025 | 424.00 | 426.00 | 418.00 | 422.00 | 507,000 | 0 |
| 24-Dec-2025 | 416.00 | 424.00 | 416.00 | 424.00 | 255,700 | 0 |
| 23-Dec-2025 | 420.00 | 420.00 | 416.00 | 416.00 | 912,700 | 0 |
| 22-Dec-2025 | 420.00 | 424.00 | 418.00 | 418.00 | 708,100 | 0 |
| 19-Dec-2025 | 422.00 | 422.00 | 418.00 | 420.00 | 6,405,700 | 0 |
| 18-Dec-2025 | 428.00 | 430.00 | 418.00 | 420.00 | 1,573,200 | 0 |
| 17-Dec-2025 | 434.00 | 434.00 | 426.00 | 426.00 | 458,800 | 0 |
| 16-Dec-2025 | 426.00 | 430.00 | 420.00 | 426.00 | 2,038,400 | 0 |
| 15-Dec-2025 | 424.00 | 428.00 | 422.00 | 424.00 | 2,631,400 | 0 |
| 12-Dec-2025 | 426.00 | 428.00 | 424.00 | 424.00 | 494,000 | 0 |
| 11-Dec-2025 | 428.00 | 430.00 | 424.00 | 426.00 | 1,859,600 | 0 |
| 10-Dec-2025 | 434.00 | 434.00 | 424.00 | 428.00 | 3,624,800 | 0 |
| 09-Dec-2025 | 440.00 | 440.00 | 434.00 | 436.00 | 1,262,700 | 0 |
| 08-Dec-2025 | 434.00 | 438.00 | 434.00 | 436.00 | 93,700 | 0 |
| 05-Dec-2025 | 432.00 | 436.00 | 430.00 | 434.00 | 217,100 | 0 |
| 04-Dec-2025 | 438.00 | 440.00 | 430.00 | 432.00 | 952,000 | 0 |
| 03-Dec-2025 | 432.00 | 440.00 | 432.00 | 436.00 | 1,031,900 | 0 |
| 02-Dec-2025 | 430.00 | 434.00 | 428.00 | 428.00 | 882,600 | 0 |
| 01-Dec-2025 | 428.00 | 430.00 | 424.00 | 428.00 | 1,376,400 | 0 |
| 28-Nov-2025 | 430.00 | 430.00 | 428.00 | 428.00 | 241,400 | 0 |
| 27-Nov-2025 | 430.00 | 430.00 | 428.00 | 430.00 | 716,200 | 0 |
| 26-Nov-2025 | 432.00 | 432.00 | 426.00 | 430.00 | 3,195,500 | 0 |
| 25-Nov-2025 | 438.00 | 440.00 | 432.00 | 436.00 | 898,600 | 0 |
| 24-Nov-2025 | 442.00 | 442.00 | 438.00 | 438.00 | 1,584,000 | 0 |
| 21-Nov-2025 | 440.00 | 442.00 | 440.00 | 442.00 | 158,600 | 0 |
| 20-Nov-2025 | 444.00 | 444.00 | 436.00 | 440.00 | 1,638,400 | 0 |
| 19-Nov-2025 | 444.00 | 446.00 | 442.00 | 444.00 | 1,065,100 | 0 |
| 18-Nov-2025 | 448.00 | 454.00 | 436.00 | 444.00 | 639,800 | 0 |
| 17-Nov-2025 | 448.00 | 450.00 | 446.00 | 448.00 | 369,200 | 0 |
| 14-Nov-2025 | 448.00 | 450.00 | 446.00 | 448.00 | 279,500 | 0 |
| 13-Nov-2025 | 446.00 | 448.00 | 444.00 | 448.00 | 227,600 | 0 |
| 12-Nov-2025 | 442.00 | 448.00 | 440.00 | 446.00 | 560,900 | 0 |
| 11-Nov-2025 | 442.00 | 446.00 | 438.00 | 444.00 | 1,959,200 | 0 |
| 10-Nov-2025 | 442.00 | 442.00 | 438.00 | 442.00 | 1,031,700 | 0 |
| 07-Nov-2025 | 446.00 | 446.00 | 442.00 | 444.00 | 459,600 | 0 |
| 06-Nov-2025 | 442.00 | 446.00 | 440.00 | 444.00 | 921,900 | 0 |
| 05-Nov-2025 | 442.00 | 442.00 | 436.00 | 442.00 | 1,021,500 | 0 |
| 04-Nov-2025 | 436.00 | 446.00 | 434.00 | 444.00 | 3,058,600 | 0 |
| 03-Nov-2025 | 432.00 | 438.00 | 432.00 | 434.00 | 1,813,400 | 0 |
| 31-Oct-2025 | 434.00 | 438.00 | 422.00 | 430.00 | 5,722,600 | 0 |
| 30-Oct-2025 | 460.00 | 480.00 | 422.00 | 434.00 | 29,051,100 | 0 |
| 29-Oct-2025 | 464.00 | 464.00 | 458.00 | 460.00 | 1,077,200 | 0 |
| 28-Oct-2025 | 462.00 | 466.00 | 458.00 | 464.00 | 924,200 | 0 |
| 27-Oct-2025 | 462.00 | 462.00 | 454.00 | 458.00 | 966,400 | 0 |
| 24-Oct-2025 | 460.00 | 466.00 | 460.00 | 462.00 | 842,300 | 0 |
| 23-Oct-2025 | 458.00 | 462.00 | 458.00 | 460.00 | 327,800 | 0 |
| 22-Oct-2025 | 458.00 | 466.00 | 456.00 | 458.00 | 719,100 | 0 |
| 21-Oct-2025 | 462.00 | 462.00 | 456.00 | 456.00 | 421,700 | 0 |
| 20-Oct-2025 | 448.00 | 464.00 | 444.00 | 462.00 | 1,951,000 | 0 |
| 17-Oct-2025 | 446.00 | 452.00 | 444.00 | 446.00 | 1,037,200 | 0 |
| 16-Oct-2025 | 448.00 | 448.00 | 440.00 | 448.00 | 1,568,300 | 0 |
| 15-Oct-2025 | 450.00 | 450.00 | 448.00 | 448.00 | 241,700 | 0 |
| 14-Oct-2025 | 448.00 | 452.00 | 448.00 | 450.00 | 758,100 | 0 |
| 13-Oct-2025 | 454.00 | 454.00 | 448.00 | 448.00 | 1,048,400 | 0 |
| 10-Oct-2025 | 456.00 | 456.00 | 450.00 | 454.00 | 1,691,200 | 0 |
| 09-Oct-2025 | 464.00 | 464.00 | 458.00 | 458.00 | 599,000 | 0 |
| 08-Oct-2025 | 464.00 | 466.00 | 460.00 | 464.00 | 1,126,000 | 0 |
| 07-Oct-2025 | 466.00 | 468.00 | 462.00 | 464.00 | 729,000 | 0 |