| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 146.00 | 147.00 | 142.00 | 143.00 | 1,523,100 | 0 |
| 03-Mar-2026 | 147.00 | 148.00 | 146.00 | 147.00 | 746,700 | 0 |
| 02-Mar-2026 | 146.00 | 148.00 | 144.00 | 146.00 | 1,053,800 | 0 |
| 27-Feb-2026 | 149.00 | 151.00 | 147.00 | 148.00 | 535,300 | 0 |
| 26-Feb-2026 | 152.00 | 152.00 | 150.00 | 150.00 | 354,100 | 0 |
| 25-Feb-2026 | 150.00 | 151.00 | 149.00 | 151.00 | 668,000 | 0 |
| 24-Feb-2026 | 149.00 | 151.00 | 148.00 | 149.00 | 951,700 | 0 |
| 23-Feb-2026 | 149.00 | 150.00 | 147.00 | 150.00 | 715,800 | 0 |
| 20-Feb-2026 | 151.00 | 151.00 | 147.00 | 149.00 | 974,500 | 0 |
| 19-Feb-2026 | 150.00 | 151.00 | 149.00 | 151.00 | 826,200 | 0 |
| 18-Feb-2026 | 149.00 | 151.00 | 148.00 | 150.00 | 878,900 | 0 |
| 13-Feb-2026 | 146.00 | 149.00 | 145.00 | 149.00 | 921,400 | 0 |
| 12-Feb-2026 | 146.00 | 147.00 | 144.00 | 146.00 | 559,400 | 0 |
| 11-Feb-2026 | 145.00 | 148.00 | 143.00 | 147.00 | 1,024,000 | 0 |
| 10-Feb-2026 | 144.00 | 146.00 | 143.00 | 145.00 | 1,032,000 | 0 |
| 09-Feb-2026 | 144.00 | 147.00 | 141.00 | 144.00 | 1,208,100 | 0 |
| 06-Feb-2026 | 144.00 | 144.00 | 138.00 | 141.00 | 2,321,200 | 0 |
| 05-Feb-2026 | 150.00 | 152.00 | 144.00 | 146.00 | 2,047,400 | 0 |
| 04-Feb-2026 | 144.00 | 152.00 | 142.00 | 150.00 | 5,899,000 | 0 |
| 03-Feb-2026 | 140.00 | 145.00 | 138.00 | 143.00 | 1,193,100 | 0 |
| 02-Feb-2026 | 143.00 | 145.00 | 138.00 | 138.00 | 2,025,800 | 0 |
| 30-Jan-2026 | 136.00 | 142.00 | 135.00 | 142.00 | 1,608,300 | 0 |
| 29-Jan-2026 | 139.00 | 141.00 | 130.00 | 137.00 | 2,498,500 | 0 |
| 28-Jan-2026 | 142.00 | 143.00 | 136.00 | 138.00 | 1,217,500 | 0 |
| 27-Jan-2026 | 143.00 | 145.00 | 142.00 | 142.00 | 754,900 | 0 |
| 26-Jan-2026 | 140.00 | 145.00 | 140.00 | 142.00 | 890,200 | 0 |
| 23-Jan-2026 | 139.00 | 141.00 | 138.00 | 139.00 | 732,200 | 0 |
| 22-Jan-2026 | 139.00 | 143.00 | 139.00 | 139.00 | 1,706,800 | 0 |
| 21-Jan-2026 | 138.00 | 140.00 | 137.00 | 139.00 | 884,900 | 0 |
| 20-Jan-2026 | 137.00 | 140.00 | 137.00 | 138.00 | 1,042,600 | 0 |
| 19-Jan-2026 | 137.00 | 138.00 | 137.00 | 137.00 | 1,137,000 | 0 |
| 15-Jan-2026 | 132.00 | 137.00 | 132.00 | 137.00 | 673,600 | 0 |
| 14-Jan-2026 | 134.00 | 135.00 | 132.00 | 133.00 | 1,115,000 | 0 |
| 13-Jan-2026 | 137.00 | 138.00 | 129.00 | 133.00 | 2,313,700 | 0 |
| 12-Jan-2026 | 135.00 | 137.00 | 134.00 | 136.00 | 597,600 | 0 |
| 09-Jan-2026 | 134.00 | 137.00 | 133.00 | 135.00 | 1,569,700 | 0 |
| 08-Jan-2026 | 135.00 | 135.00 | 134.00 | 135.00 | 817,200 | 0 |
| 07-Jan-2026 | 136.00 | 136.00 | 130.00 | 135.00 | 1,467,000 | 0 |
| 06-Jan-2026 | 134.00 | 136.00 | 132.00 | 134.00 | 768,100 | 0 |
| 05-Jan-2026 | 135.00 | 137.00 | 133.00 | 134.00 | 1,410,900 | 0 |
| 02-Jan-2026 | 137.00 | 139.00 | 134.00 | 136.00 | 837,900 | 0 |
| 30-Dec-2025 | 137.00 | 137.00 | 132.00 | 137.00 | 937,100 | 0 |
| 29-Dec-2025 | 135.00 | 137.00 | 133.00 | 136.00 | 806,600 | 0 |
| 24-Dec-2025 | 134.00 | 136.00 | 134.00 | 135.00 | 902,700 | 0 |
| 23-Dec-2025 | 141.00 | 141.00 | 133.00 | 134.00 | 2,032,500 | 0 |
| 22-Dec-2025 | 140.00 | 142.00 | 137.00 | 139.00 | 760,700 | 0 |
| 19-Dec-2025 | 140.00 | 141.00 | 139.00 | 140.00 | 723,000 | 0 |
| 18-Dec-2025 | 140.00 | 142.00 | 139.00 | 140.00 | 696,700 | 0 |
| 17-Dec-2025 | 139.00 | 142.00 | 138.00 | 140.00 | 1,104,400 | 0 |
| 16-Dec-2025 | 140.00 | 141.00 | 138.00 | 139.00 | 845,800 | 0 |
| 15-Dec-2025 | 140.00 | 142.00 | 137.00 | 138.00 | 980,400 | 0 |
| 12-Dec-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 589,700 | 0 |
| 11-Dec-2025 | 140.00 | 142.00 | 138.00 | 140.00 | 782,400 | 0 |
| 10-Dec-2025 | 143.00 | 144.00 | 139.00 | 140.00 | 860,800 | 0 |
| 09-Dec-2025 | 143.00 | 145.00 | 141.00 | 142.00 | 819,600 | 0 |
| 08-Dec-2025 | 143.00 | 143.00 | 139.00 | 143.00 | 881,000 | 0 |
| 05-Dec-2025 | 142.00 | 143.00 | 141.00 | 143.00 | 959,900 | 0 |
| 04-Dec-2025 | 143.00 | 145.00 | 141.00 | 141.00 | 895,100 | 0 |
| 03-Dec-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 641,800 | 0 |
| 02-Dec-2025 | 141.00 | 144.00 | 141.00 | 143.00 | 798,300 | 0 |
| 01-Dec-2025 | 145.00 | 145.00 | 139.00 | 140.00 | 2,426,500 | 0 |
| 28-Nov-2025 | 145.00 | 145.00 | 143.00 | 145.00 | 777,100 | 0 |
| 27-Nov-2025 | 141.00 | 146.00 | 141.00 | 145.00 | 1,499,900 | 0 |
| 26-Nov-2025 | 147.00 | 148.00 | 142.00 | 144.00 | 1,704,600 | 0 |
| 25-Nov-2025 | 159.00 | 159.00 | 145.00 | 147.00 | 8,948,800 | 0 |
| 24-Nov-2025 | 142.00 | 165.00 | 141.00 | 157.00 | 37,234,900 | 0 |
| 21-Nov-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 851,300 | 0 |
| 20-Nov-2025 | 141.00 | 143.00 | 139.00 | 143.00 | 791,200 | 0 |
| 19-Nov-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 1,102,000 | 0 |
| 18-Nov-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 991,500 | 0 |
| 17-Nov-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 1,143,600 | 0 |
| 14-Nov-2025 | 142.00 | 143.00 | 140.00 | 143.00 | 972,200 | 0 |
| 13-Nov-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 1,144,500 | 0 |
| 12-Nov-2025 | 144.00 | 144.00 | 139.00 | 141.00 | 1,212,900 | 0 |
| 11-Nov-2025 | 142.00 | 144.00 | 142.00 | 144.00 | 1,166,100 | 0 |
| 10-Nov-2025 | 144.00 | 144.00 | 141.00 | 142.00 | 1,153,400 | 0 |
| 07-Nov-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 1,118,400 | 0 |
| 06-Nov-2025 | 144.00 | 144.00 | 142.00 | 143.00 | 960,800 | 0 |
| 05-Nov-2025 | 144.00 | 144.00 | 143.00 | 144.00 | 830,400 | 0 |
| 04-Nov-2025 | 142.00 | 144.00 | 141.00 | 144.00 | 1,119,700 | 0 |
| 03-Nov-2025 | 144.00 | 145.00 | 141.00 | 143.00 | 1,148,500 | 0 |
| 31-Oct-2025 | 143.00 | 144.00 | 140.00 | 144.00 | 1,593,600 | 0 |
| 30-Oct-2025 | 142.00 | 144.00 | 135.00 | 143.00 | 1,852,200 | 0 |
| 29-Oct-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 1,691,800 | 0 |
| 28-Oct-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 2,062,800 | 0 |
| 27-Oct-2025 | 143.00 | 144.00 | 139.00 | 141.00 | 1,855,600 | 0 |
| 24-Oct-2025 | 142.00 | 143.00 | 141.00 | 143.00 | 1,831,300 | 0 |
| 23-Oct-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 1,897,600 | 0 |
| 22-Oct-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 1,921,900 | 0 |
| 21-Oct-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 1,070,900 | 0 |
| 20-Oct-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 936,200 | 0 |
| 17-Oct-2025 | 144.00 | 144.00 | 140.00 | 141.00 | 1,004,400 | 0 |
| 16-Oct-2025 | 141.00 | 144.00 | 141.00 | 143.00 | 1,129,900 | 0 |
| 15-Oct-2025 | 141.00 | 141.00 | 139.00 | 141.00 | 882,900 | 0 |
| 14-Oct-2025 | 141.00 | 142.00 | 139.00 | 140.00 | 1,389,500 | 0 |
| 13-Oct-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 2,817,000 | 0 |
| 10-Oct-2025 | 142.00 | 149.00 | 139.00 | 144.00 | 3,460,600 | 0 |
| 09-Oct-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 1,560,200 | 0 |
| 08-Oct-2025 | 141.00 | 142.00 | 138.00 | 141.00 | 2,074,400 | 0 |
| 07-Oct-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 1,409,700 | 0 |