| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 104.90 | 104.90 | 99.02 | 100.00 | 33,560,856 | 0 |
| 03-Mar-2026 | 104.90 | 106.86 | 103.92 | 104.90 | 17,653,140 | 0 |
| 02-Mar-2026 | 106.86 | 107.84 | 104.90 | 104.90 | 29,995,038 | 0 |
| 27-Feb-2026 | 108.82 | 110.78 | 107.84 | 109.80 | 10,541,700 | 0 |
| 26-Feb-2026 | 110.78 | 111.76 | 107.84 | 108.82 | 33,128,070 | 0 |
| 25-Feb-2026 | 112.75 | 113.73 | 110.78 | 110.78 | 15,530,724 | 0 |
| 24-Feb-2026 | 113.73 | 114.71 | 111.76 | 111.76 | 11,584,854 | 0 |
| 23-Feb-2026 | 110.78 | 115.69 | 109.80 | 112.75 | 23,847,498 | 0 |
| 20-Feb-2026 | 108.82 | 110.78 | 108.82 | 109.80 | 8,824,224 | 0 |
| 19-Feb-2026 | 110.78 | 110.78 | 108.82 | 109.80 | 9,040,668 | 0 |
| 18-Feb-2026 | 109.80 | 110.78 | 108.82 | 110.78 | 7,570,134 | 0 |
| 13-Feb-2026 | 110.78 | 110.78 | 108.82 | 109.80 | 10,046,388 | 0 |
| 12-Feb-2026 | 111.76 | 111.76 | 107.84 | 110.78 | 20,344,920 | 0 |
| 11-Feb-2026 | 109.80 | 112.75 | 108.82 | 111.76 | 23,223,870 | 0 |
| 10-Feb-2026 | 106.86 | 108.82 | 105.88 | 108.82 | 11,289,360 | 0 |
| 09-Feb-2026 | 106.86 | 107.84 | 104.90 | 106.86 | 7,457,220 | 0 |
| 06-Feb-2026 | 106.86 | 106.86 | 104.90 | 106.86 | 21,377,568 | 0 |
| 05-Feb-2026 | 107.84 | 107.84 | 105.88 | 106.86 | 10,238,556 | 0 |
| 04-Feb-2026 | 107.84 | 107.84 | 105.88 | 107.84 | 20,552,592 | 0 |
| 03-Feb-2026 | 102.94 | 107.84 | 100.98 | 107.84 | 52,920,354 | 0 |
| 02-Feb-2026 | 106.86 | 108.82 | 100.98 | 102.94 | 46,554,840 | 0 |
| 30-Jan-2026 | 107.84 | 108.82 | 105.88 | 106.86 | 32,677,434 | 0 |
| 29-Jan-2026 | 110.78 | 110.78 | 96.08 | 105.88 | 91,452,282 | 0 |
| 28-Jan-2026 | 115.69 | 116.67 | 100.00 | 106.86 | 222,932,526 | 0 |
| 27-Jan-2026 | 117.65 | 118.63 | 116.67 | 116.67 | 26,115,876 | 0 |
| 26-Jan-2026 | 118.63 | 119.61 | 117.65 | 117.65 | 21,696,726 | 0 |
| 23-Jan-2026 | 119.61 | 119.61 | 117.65 | 118.63 | 17,384,574 | 0 |
| 22-Jan-2026 | 117.65 | 120.59 | 117.65 | 118.63 | 23,686,440 | 0 |
| 21-Jan-2026 | 121.57 | 121.57 | 117.65 | 117.65 | 39,010,716 | 0 |
| 20-Jan-2026 | 120.59 | 122.55 | 120.59 | 121.57 | 31,224,546 | 0 |
| 19-Jan-2026 | 119.61 | 121.57 | 117.65 | 120.59 | 31,863,066 | 0 |
| 15-Jan-2026 | 120.59 | 121.57 | 118.63 | 119.61 | 20,186,718 | 0 |
| 14-Jan-2026 | 117.65 | 120.59 | 116.67 | 120.59 | 40,460,136 | 0 |
| 13-Jan-2026 | 117.65 | 118.63 | 116.67 | 117.65 | 28,097,940 | 0 |
| 12-Jan-2026 | 116.67 | 117.65 | 115.69 | 117.65 | 50,081,082 | 0 |
| 09-Jan-2026 | 117.65 | 117.65 | 115.69 | 116.67 | 32,558,502 | 0 |
| 08-Jan-2026 | 117.65 | 117.65 | 115.69 | 116.67 | 33,763,836 | 0 |
| 07-Jan-2026 | 122.55 | 122.55 | 115.69 | 116.67 | 121,664,172 | 0 |
| 06-Jan-2026 | 125.49 | 125.49 | 120.59 | 121.57 | 76,511,118 | 0 |
| 05-Jan-2026 | 118.63 | 126.47 | 116.67 | 125.49 | 212,622,264 | 0 |
| 02-Jan-2026 | 117.65 | 119.61 | 116.67 | 118.63 | 37,818,642 | 0 |
| 30-Dec-2025 | 118.63 | 120.59 | 117.65 | 117.65 | 26,481,546 | 0 |
| 29-Dec-2025 | 118.63 | 119.61 | 116.67 | 118.63 | 21,984,774 | 0 |
| 24-Dec-2025 | 117.65 | 118.63 | 115.69 | 117.65 | 39,113,022 | 0 |
| 23-Dec-2025 | 115.69 | 117.65 | 114.71 | 116.67 | 24,180,120 | 0 |
| 22-Dec-2025 | 115.69 | 117.65 | 115.69 | 115.69 | 15,552,144 | 0 |
| 19-Dec-2025 | 118.63 | 118.63 | 115.69 | 115.69 | 19,965,684 | 0 |
| 18-Dec-2025 | 120.59 | 122.55 | 117.65 | 117.65 | 39,006,738 | 0 |
| 17-Dec-2025 | 116.67 | 121.57 | 115.69 | 119.61 | 55,884,066 | 0 |
| 16-Dec-2025 | 115.69 | 117.65 | 114.71 | 116.67 | 18,570,528 | 0 |
| 15-Dec-2025 | 113.73 | 117.65 | 113.73 | 115.69 | 32,000,664 | 0 |
| 12-Dec-2025 | 115.69 | 116.67 | 111.76 | 113.73 | 30,169,560 | 0 |
| 11-Dec-2025 | 117.65 | 117.65 | 113.73 | 115.69 | 34,069,632 | 0 |
| 10-Dec-2025 | 116.67 | 117.65 | 115.69 | 116.67 | 27,866,808 | 0 |
| 09-Dec-2025 | 120.59 | 120.59 | 115.69 | 116.67 | 52,017,144 | 0 |
| 08-Dec-2025 | 118.63 | 120.59 | 117.65 | 118.63 | 27,909,138 | 0 |
| 05-Dec-2025 | 118.63 | 119.61 | 117.65 | 118.63 | 30,339,390 | 0 |
| 04-Dec-2025 | 120.59 | 121.57 | 118.63 | 119.61 | 30,005,748 | 0 |
| 03-Dec-2025 | 121.57 | 122.55 | 118.63 | 119.61 | 73,486,410 | 0 |
| 02-Dec-2025 | 122.55 | 127.45 | 120.59 | 121.57 | 123,852,480 | 0 |
| 01-Dec-2025 | 116.67 | 128.43 | 116.67 | 121.57 | 341,536,902 | 0 |
| 28-Nov-2025 | 115.69 | 116.67 | 113.73 | 114.71 | 27,284,490 | 0 |
| 27-Nov-2025 | 114.71 | 116.67 | 113.73 | 114.71 | 51,897,396 | 0 |
| 26-Nov-2025 | 111.76 | 114.71 | 111.76 | 113.73 | 38,330,580 | 0 |
| 25-Nov-2025 | 112.75 | 112.75 | 110.78 | 111.76 | 17,431,698 | 0 |
| 24-Nov-2025 | 110.78 | 113.73 | 110.78 | 111.76 | 26,141,988 | 0 |
| 21-Nov-2025 | 111.76 | 112.75 | 110.78 | 110.78 | 25,648,410 | 0 |
| 20-Nov-2025 | 112.75 | 112.75 | 111.76 | 111.76 | 14,605,992 | 0 |
| 19-Nov-2025 | 111.76 | 112.75 | 111.76 | 111.76 | 9,132,774 | 0 |
| 18-Nov-2025 | 111.76 | 112.75 | 110.78 | 111.76 | 11,865,354 | 0 |
| 17-Nov-2025 | 112.75 | 112.75 | 110.78 | 111.76 | 22,321,476 | 0 |
| 14-Nov-2025 | 112.75 | 113.73 | 111.76 | 112.75 | 16,908,030 | 0 |
| 13-Nov-2025 | 113.73 | 113.73 | 112.75 | 112.75 | 17,125,596 | 0 |
| 12-Nov-2025 | 114.71 | 115.69 | 112.75 | 112.75 | 20,053,812 | 0 |
| 11-Nov-2025 | 112.75 | 114.71 | 111.76 | 114.71 | 33,311,670 | 0 |
| 10-Nov-2025 | 114.71 | 114.71 | 112.75 | 112.75 | 19,170,696 | 0 |
| 07-Nov-2025 | 112.75 | 114.71 | 112.75 | 113.73 | 42,900,894 | 0 |
| 06-Nov-2025 | 116.67 | 118.63 | 115.69 | 117.65 | 82,666,614 | 0 |
| 05-Nov-2025 | 117.65 | 117.65 | 114.71 | 116.67 | 23,671,038 | 0 |
| 04-Nov-2025 | 117.65 | 118.63 | 115.69 | 116.67 | 38,964,408 | 0 |
| 03-Nov-2025 | 117.65 | 118.63 | 115.69 | 117.65 | 30,787,578 | 0 |
| 31-Oct-2025 | 119.61 | 119.61 | 116.67 | 116.67 | 29,734,020 | 0 |
| 30-Oct-2025 | 115.69 | 118.63 | 114.71 | 116.67 | 71,738,538 | 0 |
| 29-Oct-2025 | 113.73 | 117.65 | 112.75 | 114.71 | 51,143,412 | 0 |
| 28-Oct-2025 | 112.75 | 114.71 | 111.76 | 113.73 | 14,729,004 | 0 |
| 27-Oct-2025 | 114.71 | 114.71 | 111.76 | 111.76 | 36,282,522 | 0 |
| 24-Oct-2025 | 115.69 | 116.67 | 112.75 | 113.73 | 46,181,622 | 0 |
| 23-Oct-2025 | 116.67 | 121.57 | 114.71 | 115.69 | 98,270,982 | 0 |
| 22-Oct-2025 | 115.69 | 116.67 | 114.71 | 115.69 | 16,974,330 | 0 |
| 21-Oct-2025 | 114.71 | 116.67 | 113.73 | 115.69 | 18,614,898 | 0 |
| 20-Oct-2025 | 112.75 | 115.69 | 111.76 | 114.71 | 25,133,208 | 0 |
| 17-Oct-2025 | 113.73 | 114.71 | 108.82 | 111.76 | 44,067,264 | 0 |
| 16-Oct-2025 | 116.67 | 116.67 | 113.73 | 113.73 | 15,866,406 | 0 |
| 15-Oct-2025 | 113.73 | 116.67 | 111.76 | 115.69 | 33,582,072 | 0 |
| 14-Oct-2025 | 116.67 | 116.67 | 111.76 | 113.73 | 40,734,006 | 0 |
| 13-Oct-2025 | 113.73 | 117.65 | 112.75 | 116.67 | 28,622,016 | 0 |
| 10-Oct-2025 | 115.69 | 116.67 | 114.71 | 114.71 | 12,605,262 | 0 |
| 09-Oct-2025 | 115.69 | 116.67 | 114.71 | 115.69 | 21,352,578 | 0 |
| 08-Oct-2025 | 115.69 | 116.67 | 113.73 | 115.69 | 20,034,636 | 0 |
| 07-Oct-2025 | 116.67 | 116.67 | 114.71 | 115.69 | 20,479,560 | 0 |