| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 150.00 | 150.00 | 141.00 | 148.00 | 409,700 | 0 |
| 03-Mar-2026 | 146.00 | 152.00 | 145.00 | 150.00 | 461,700 | 0 |
| 02-Mar-2026 | 152.00 | 152.00 | 135.00 | 146.00 | 1,236,600 | 0 |
| 27-Feb-2026 | 149.00 | 155.00 | 148.00 | 155.00 | 946,500 | 0 |
| 26-Feb-2026 | 155.00 | 156.00 | 150.00 | 154.00 | 818,900 | 0 |
| 25-Feb-2026 | 154.00 | 157.00 | 152.00 | 155.00 | 845,900 | 0 |
| 24-Feb-2026 | 154.00 | 154.00 | 149.00 | 154.00 | 429,300 | 0 |
| 23-Feb-2026 | 153.00 | 158.00 | 149.00 | 154.00 | 755,500 | 0 |
| 20-Feb-2026 | 151.00 | 157.00 | 150.00 | 150.00 | 734,500 | 0 |
| 19-Feb-2026 | 150.00 | 154.00 | 150.00 | 151.00 | 292,500 | 0 |
| 18-Feb-2026 | 153.00 | 153.00 | 148.00 | 150.00 | 828,500 | 0 |
| 13-Feb-2026 | 154.00 | 154.00 | 151.00 | 152.00 | 328,800 | 0 |
| 12-Feb-2026 | 155.00 | 155.00 | 152.00 | 154.00 | 584,700 | 0 |
| 11-Feb-2026 | 151.00 | 154.00 | 151.00 | 154.00 | 543,100 | 0 |
| 10-Feb-2026 | 148.00 | 151.00 | 147.00 | 151.00 | 416,800 | 0 |
| 09-Feb-2026 | 147.00 | 148.00 | 145.00 | 148.00 | 371,900 | 0 |
| 06-Feb-2026 | 151.00 | 151.00 | 143.00 | 147.00 | 518,200 | 0 |
| 05-Feb-2026 | 153.00 | 153.00 | 147.00 | 151.00 | 923,600 | 0 |
| 04-Feb-2026 | 152.00 | 156.00 | 148.00 | 152.00 | 541,700 | 0 |
| 03-Feb-2026 | 147.00 | 152.00 | 143.00 | 152.00 | 864,800 | 0 |
| 02-Feb-2026 | 156.00 | 158.00 | 144.00 | 147.00 | 1,062,500 | 0 |
| 30-Jan-2026 | 151.00 | 160.00 | 149.00 | 155.00 | 1,789,200 | 0 |
| 29-Jan-2026 | 144.00 | 150.00 | 125.00 | 149.00 | 36,462,100 | 0 |
| 28-Jan-2026 | 172.00 | 172.00 | 147.00 | 147.00 | 6,573,900 | 0 |
| 27-Jan-2026 | 173.00 | 175.00 | 171.00 | 172.00 | 1,508,000 | 0 |
| 26-Jan-2026 | 172.00 | 176.00 | 170.00 | 173.00 | 1,998,100 | 0 |
| 23-Jan-2026 | 168.00 | 174.00 | 167.00 | 170.00 | 27,522,900 | 0 |
| 22-Jan-2026 | 172.00 | 172.00 | 166.00 | 169.00 | 2,076,000 | 0 |
| 21-Jan-2026 | 176.00 | 177.00 | 170.00 | 170.00 | 1,117,700 | 0 |
| 20-Jan-2026 | 170.00 | 177.00 | 170.00 | 172.00 | 3,878,200 | 0 |
| 19-Jan-2026 | 167.00 | 176.00 | 164.00 | 175.00 | 28,069,100 | 0 |
| 15-Jan-2026 | 167.00 | 168.00 | 163.00 | 167.00 | 1,019,700 | 0 |
| 14-Jan-2026 | 168.00 | 169.00 | 165.00 | 167.00 | 799,900 | 0 |
| 13-Jan-2026 | 176.00 | 177.00 | 165.00 | 166.00 | 5,195,600 | 0 |
| 12-Jan-2026 | 168.00 | 181.00 | 166.00 | 176.00 | 41,196,200 | 0 |
| 09-Jan-2026 | 166.00 | 169.00 | 163.00 | 165.00 | 767,000 | 0 |
| 08-Jan-2026 | 167.00 | 171.00 | 162.00 | 165.00 | 2,171,300 | 0 |
| 07-Jan-2026 | 172.00 | 172.00 | 166.00 | 168.00 | 2,274,100 | 0 |
| 06-Jan-2026 | 163.00 | 175.00 | 160.00 | 172.00 | 29,137,000 | 0 |
| 05-Jan-2026 | 166.00 | 167.00 | 160.00 | 163.00 | 1,321,200 | 0 |
| 02-Jan-2026 | 169.00 | 169.00 | 162.00 | 166.00 | 847,700 | 0 |
| 30-Dec-2025 | 167.00 | 167.00 | 161.00 | 164.00 | 1,221,700 | 0 |
| 29-Dec-2025 | 165.00 | 170.00 | 161.00 | 167.00 | 26,803,700 | 0 |
| 24-Dec-2025 | 159.00 | 164.00 | 158.00 | 160.00 | 563,000 | 0 |
| 23-Dec-2025 | 159.00 | 167.00 | 157.00 | 159.00 | 1,241,800 | 0 |
| 22-Dec-2025 | 160.00 | 162.00 | 157.00 | 158.00 | 738,600 | 0 |
| 19-Dec-2025 | 161.00 | 162.00 | 156.00 | 160.00 | 880,000 | 0 |
| 18-Dec-2025 | 164.00 | 164.00 | 160.00 | 162.00 | 1,285,500 | 0 |
| 17-Dec-2025 | 164.00 | 166.00 | 162.00 | 164.00 | 1,622,900 | 0 |
| 16-Dec-2025 | 170.00 | 170.00 | 163.00 | 166.00 | 710,600 | 0 |
| 15-Dec-2025 | 164.00 | 170.00 | 163.00 | 166.00 | 1,523,600 | 0 |
| 12-Dec-2025 | 162.00 | 170.00 | 161.00 | 164.00 | 1,180,600 | 0 |
| 11-Dec-2025 | 168.00 | 169.00 | 160.00 | 164.00 | 4,715,900 | 0 |
| 10-Dec-2025 | 175.00 | 175.00 | 166.00 | 168.00 | 4,156,100 | 0 |
| 09-Dec-2025 | 181.00 | 181.00 | 172.00 | 174.00 | 5,112,400 | 0 |
| 08-Dec-2025 | 172.00 | 184.00 | 172.00 | 177.00 | 27,014,300 | 0 |
| 05-Dec-2025 | 158.00 | 181.00 | 158.00 | 172.00 | 45,567,500 | 0 |
| 04-Dec-2025 | 161.00 | 164.00 | 158.00 | 158.00 | 3,384,600 | 0 |
| 03-Dec-2025 | 167.00 | 167.00 | 150.00 | 162.00 | 3,028,500 | 0 |
| 02-Dec-2025 | 168.00 | 169.00 | 160.00 | 167.00 | 1,301,100 | 0 |
| 01-Dec-2025 | 169.00 | 180.00 | 166.00 | 168.00 | 28,642,000 | 0 |
| 28-Nov-2025 | 173.00 | 175.00 | 165.00 | 167.00 | 2,071,900 | 0 |
| 27-Nov-2025 | 168.00 | 178.00 | 167.00 | 172.00 | 1,614,400 | 0 |
| 26-Nov-2025 | 174.00 | 175.00 | 168.00 | 168.00 | 2,078,300 | 0 |
| 25-Nov-2025 | 177.00 | 177.00 | 172.00 | 174.00 | 1,401,100 | 0 |
| 24-Nov-2025 | 183.00 | 183.00 | 170.00 | 178.00 | 4,202,300 | 0 |
| 21-Nov-2025 | 180.00 | 181.00 | 174.00 | 178.00 | 2,029,300 | 0 |
| 20-Nov-2025 | 186.00 | 186.00 | 176.00 | 180.00 | 5,769,200 | 0 |
| 19-Nov-2025 | 183.00 | 192.00 | 179.00 | 182.00 | 20,487,200 | 0 |
| 18-Nov-2025 | 192.00 | 197.00 | 175.00 | 181.00 | 25,807,700 | 0 |
| 17-Nov-2025 | 151.00 | 200.00 | 147.00 | 187.00 | 91,310,300 | 0 |
| 14-Nov-2025 | 153.00 | 155.00 | 151.00 | 153.00 | 571,800 | 0 |
| 13-Nov-2025 | 153.00 | 164.00 | 153.00 | 155.00 | 27,830,000 | 0 |
| 12-Nov-2025 | 154.00 | 156.00 | 150.00 | 153.00 | 1,251,000 | 0 |
| 11-Nov-2025 | 155.00 | 156.00 | 153.00 | 154.00 | 2,513,600 | 0 |
| 10-Nov-2025 | 166.00 | 168.00 | 152.00 | 153.00 | 16,101,900 | 0 |
| 07-Nov-2025 | 146.00 | 150.00 | 143.00 | 147.00 | 22,000,200 | 0 |
| 06-Nov-2025 | 146.00 | 167.00 | 141.00 | 145.00 | 50,159,200 | 0 |
| 05-Nov-2025 | 141.00 | 167.00 | 138.00 | 146.00 | 63,052,700 | 0 |
| 04-Nov-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 240,800 | 0 |
| 03-Nov-2025 | 147.00 | 147.00 | 143.00 | 143.00 | 293,400 | 0 |
| 31-Oct-2025 | 147.00 | 148.00 | 142.00 | 145.00 | 1,016,000 | 0 |
| 30-Oct-2025 | 145.00 | 147.00 | 141.00 | 147.00 | 737,200 | 0 |
| 29-Oct-2025 | 146.00 | 146.00 | 141.00 | 145.00 | 281,500 | 0 |
| 28-Oct-2025 | 138.00 | 147.00 | 132.00 | 146.00 | 1,719,700 | 0 |
| 27-Oct-2025 | 144.00 | 145.00 | 135.00 | 139.00 | 1,108,000 | 0 |
| 24-Oct-2025 | 145.00 | 147.00 | 142.00 | 144.00 | 295,200 | 0 |
| 23-Oct-2025 | 146.00 | 146.00 | 143.00 | 146.00 | 719,900 | 0 |
| 22-Oct-2025 | 146.00 | 147.00 | 143.00 | 146.00 | 933,500 | 0 |
| 21-Oct-2025 | 140.00 | 148.00 | 139.00 | 147.00 | 1,717,300 | 0 |
| 20-Oct-2025 | 136.00 | 140.00 | 129.00 | 140.00 | 488,300 | 0 |
| 17-Oct-2025 | 141.00 | 141.00 | 133.00 | 137.00 | 653,600 | 0 |
| 16-Oct-2025 | 138.00 | 141.00 | 137.00 | 140.00 | 496,600 | 0 |
| 15-Oct-2025 | 144.00 | 145.00 | 139.00 | 140.00 | 406,000 | 0 |
| 14-Oct-2025 | 146.00 | 147.00 | 139.00 | 144.00 | 916,200 | 0 |
| 13-Oct-2025 | 148.00 | 148.00 | 142.00 | 146.00 | 1,385,900 | 0 |
| 10-Oct-2025 | 144.00 | 149.00 | 144.00 | 147.00 | 877,100 | 0 |
| 09-Oct-2025 | 146.00 | 149.00 | 142.00 | 146.00 | 1,001,100 | 0 |
| 08-Oct-2025 | 150.00 | 150.00 | 141.00 | 146.00 | 3,387,300 | 0 |
| 07-Oct-2025 | 151.00 | 153.00 | 146.00 | 150.00 | 1,430,100 | 0 |