| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Oct-2025 | 261.54 | 263.08 | 255.38 | 256.92 | 796,770 | 0 |
| 06-Oct-2025 | 258.46 | 264.62 | 247.69 | 258.46 | 2,146,820 | 0 |
| 03-Oct-2025 | 253.85 | 256.92 | 249.23 | 255.38 | 1,378,260 | 0 |
| 02-Oct-2025 | 253.85 | 258.46 | 252.31 | 256.92 | 2,348,710 | 0 |
| 01-Oct-2025 | 266.15 | 269.23 | 250.77 | 253.85 | 6,637,280 | 0 |
| 30-Sep-2025 | 266.15 | 275.38 | 263.08 | 266.15 | 2,965,430 | 0 |
| 29-Sep-2025 | 278.46 | 278.46 | 263.08 | 269.23 | 5,193,760 | 0 |
| 26-Sep-2025 | 287.69 | 289.23 | 278.46 | 280.00 | 2,526,940 | 0 |
| 25-Sep-2025 | 298.46 | 300.00 | 276.92 | 287.69 | 6,908,070 | 0 |
| 24-Sep-2025 | 309.23 | 338.46 | 286.15 | 290.77 | 65,770,640 | 0 |
| 23-Sep-2025 | 224.62 | 276.92 | 218.46 | 276.92 | 21,917,740 | 0 |
| 22-Sep-2025 | 216.92 | 221.54 | 215.38 | 221.54 | 436,020 | 0 |
| 19-Sep-2025 | 218.46 | 221.54 | 215.38 | 216.92 | 206,960 | 0 |
| 18-Sep-2025 | 220.00 | 224.62 | 215.38 | 216.92 | 311,480 | 0 |
| 17-Sep-2025 | 218.46 | 224.62 | 213.85 | 220.00 | 626,600 | 0 |
| 16-Sep-2025 | 209.23 | 221.54 | 209.23 | 218.46 | 262,080 | 0 |
| 15-Sep-2025 | 220.00 | 223.08 | 216.92 | 221.54 | 168,870 | 0 |
| 12-Sep-2025 | 223.08 | 223.08 | 216.92 | 218.46 | 428,350 | 0 |
| 11-Sep-2025 | 221.54 | 223.08 | 220.00 | 220.00 | 75,400 | 0 |
| 10-Sep-2025 | 215.38 | 223.08 | 215.38 | 221.54 | 113,620 | 0 |
| 09-Sep-2025 | 226.15 | 226.15 | 215.38 | 215.38 | 620,230 | 0 |
| 08-Sep-2025 | 224.62 | 224.62 | 221.54 | 223.08 | 317,070 | 0 |
| 04-Sep-2025 | 226.15 | 226.15 | 221.54 | 224.62 | 127,270 | 0 |
| 03-Sep-2025 | 224.62 | 229.23 | 221.54 | 226.15 | 193,050 | 0 |
| 02-Sep-2025 | 223.08 | 224.62 | 220.00 | 223.08 | 132,990 | 0 |
| 01-Sep-2025 | 221.54 | 224.62 | 215.38 | 220.00 | 257,660 | 0 |
| 29-Aug-2025 | 227.69 | 229.23 | 216.92 | 223.08 | 717,730 | 0 |
| 28-Aug-2025 | 223.08 | 229.23 | 223.08 | 227.69 | 687,830 | 0 |
| 27-Aug-2025 | 221.54 | 227.69 | 221.54 | 223.08 | 533,130 | 0 |
| 26-Aug-2025 | 230.77 | 230.77 | 226.15 | 227.69 | 161,460 | 0 |
| 25-Aug-2025 | 230.77 | 232.31 | 224.62 | 227.69 | 528,450 | 0 |
| 22-Aug-2025 | 230.77 | 233.85 | 224.62 | 230.77 | 390,390 | 0 |
| 21-Aug-2025 | 229.23 | 230.77 | 221.54 | 230.77 | 483,860 | 0 |
| 20-Aug-2025 | 227.69 | 232.31 | 224.62 | 229.23 | 1,239,680 | 0 |
| 19-Aug-2025 | 213.85 | 235.38 | 213.85 | 227.69 | 4,090,710 | 0 |
| 15-Aug-2025 | 213.85 | 218.46 | 212.31 | 213.85 | 501,280 | 0 |
| 14-Aug-2025 | 213.85 | 218.46 | 212.31 | 213.85 | 714,350 | 0 |
| 13-Aug-2025 | 212.31 | 216.92 | 212.31 | 213.85 | 346,970 | 0 |
| 12-Aug-2025 | 213.85 | 215.38 | 210.77 | 212.31 | 304,850 | 0 |
| 11-Aug-2025 | 209.23 | 213.85 | 209.23 | 213.85 | 217,360 | 0 |
| 08-Aug-2025 | 212.31 | 212.31 | 209.23 | 209.23 | 552,760 | 0 |
| 07-Aug-2025 | 213.85 | 213.85 | 209.23 | 212.31 | 426,140 | 0 |
| 06-Aug-2025 | 213.85 | 216.92 | 212.31 | 213.85 | 719,160 | 0 |
| 05-Aug-2025 | 215.38 | 215.38 | 209.23 | 213.85 | 290,940 | 0 |
| 04-Aug-2025 | 210.77 | 218.46 | 210.77 | 212.31 | 1,768,000 | 0 |
| 01-Aug-2025 | 203.08 | 210.77 | 203.08 | 209.23 | 96,330 | 0 |
| 31-Jul-2025 | 212.31 | 215.38 | 207.69 | 209.23 | 636,220 | 0 |
| 30-Jul-2025 | 209.23 | 212.31 | 207.69 | 212.31 | 208,910 | 0 |
| 29-Jul-2025 | 215.38 | 215.38 | 206.15 | 209.23 | 671,060 | 0 |
| 28-Jul-2025 | 198.46 | 216.92 | 198.46 | 212.31 | 2,817,880 | 0 |
| 25-Jul-2025 | 198.46 | 200.00 | 196.92 | 200.00 | 45,500 | 0 |
| 24-Jul-2025 | 200.00 | 200.00 | 196.92 | 198.46 | 138,580 | 0 |
| 23-Jul-2025 | 200.00 | 201.54 | 195.38 | 200.00 | 437,190 | 0 |
| 22-Jul-2025 | 200.00 | 200.00 | 195.38 | 200.00 | 211,380 | 0 |
| 21-Jul-2025 | 200.00 | 201.54 | 193.85 | 200.00 | 647,920 | 0 |
| 18-Jul-2025 | 200.00 | 201.54 | 196.92 | 201.54 | 366,340 | 0 |
| 17-Jul-2025 | 201.54 | 201.54 | 200.00 | 200.00 | 21,970 | 0 |
| 16-Jul-2025 | 200.00 | 201.54 | 200.00 | 201.54 | 74,230 | 0 |
| 15-Jul-2025 | 201.54 | 201.54 | 200.00 | 200.00 | 254,280 | 0 |
| 14-Jul-2025 | 201.54 | 206.15 | 200.00 | 201.54 | 178,750 | 0 |
| 11-Jul-2025 | 201.54 | 203.08 | 198.46 | 200.00 | 43,680 | 0 |
| 10-Jul-2025 | 195.38 | 201.54 | 195.38 | 200.00 | 835,510 | 0 |
| 09-Jul-2025 | 195.38 | 196.92 | 193.85 | 195.38 | 196,820 | 0 |
| 08-Jul-2025 | 195.38 | 195.38 | 193.85 | 195.38 | 61,750 | 0 |
| 07-Jul-2025 | 193.85 | 195.38 | 192.31 | 195.38 | 154,050 | 0 |
| 04-Jul-2025 | 193.85 | 195.38 | 192.31 | 193.85 | 95,810 | 0 |
| 03-Jul-2025 | 196.92 | 196.92 | 190.77 | 193.85 | 1,154,270 | 0 |
| 02-Jul-2025 | 196.92 | 196.92 | 192.31 | 195.38 | 640,250 | 0 |
| 01-Jul-2025 | 196.92 | 198.46 | 193.85 | 196.92 | 149,500 | 0 |
| 30-Jun-2025 | 196.92 | 198.46 | 192.31 | 196.92 | 276,900 | 0 |
| 26-Jun-2025 | 196.92 | 198.46 | 192.31 | 195.38 | 234,130 | 0 |
| 25-Jun-2025 | 196.92 | 200.00 | 195.38 | 198.46 | 68,770 | 0 |
| 24-Jun-2025 | 195.38 | 201.54 | 193.85 | 200.00 | 262,860 | 0 |
| 23-Jun-2025 | 201.54 | 201.54 | 192.31 | 195.38 | 300,040 | 0 |
| 20-Jun-2025 | 196.92 | 203.08 | 196.92 | 201.54 | 88,270 | 0 |
| 19-Jun-2025 | 206.15 | 207.69 | 192.31 | 196.92 | 998,140 | 0 |
| 18-Jun-2025 | 207.69 | 207.69 | 204.62 | 206.15 | 133,770 | 0 |
| 17-Jun-2025 | 206.15 | 209.23 | 204.62 | 209.23 | 77,480 | 0 |
| 16-Jun-2025 | 209.23 | 212.31 | 206.15 | 207.69 | 59,020 | 0 |
| 13-Jun-2025 | 209.23 | 212.31 | 207.69 | 207.69 | 445,900 | 0 |
| 12-Jun-2025 | 213.85 | 213.85 | 206.15 | 209.23 | 147,940 | 0 |
| 11-Jun-2025 | 210.77 | 215.38 | 204.62 | 212.31 | 443,300 | 0 |
| 10-Jun-2025 | 216.92 | 216.92 | 207.69 | 209.23 | 530,920 | 0 |
| 05-Jun-2025 | 215.38 | 216.92 | 212.31 | 215.38 | 452,920 | 0 |
| 04-Jun-2025 | 209.23 | 216.92 | 209.23 | 215.38 | 1,182,610 | 0 |
| 03-Jun-2025 | 207.69 | 212.31 | 204.62 | 209.23 | 1,215,630 | 0 |
| 02-Jun-2025 | 209.23 | 209.23 | 206.15 | 206.15 | 288,990 | 0 |
| 28-May-2025 | 209.23 | 209.23 | 206.15 | 209.23 | 550,550 | 0 |
| 27-May-2025 | 206.15 | 210.77 | 204.62 | 207.69 | 934,700 | 0 |
| 26-May-2025 | 207.69 | 209.23 | 203.08 | 204.62 | 217,750 | 0 |
| 23-May-2025 | 206.15 | 209.23 | 204.62 | 207.69 | 880,100 | 0 |
| 22-May-2025 | 206.15 | 206.15 | 198.46 | 206.15 | 687,310 | 0 |
| 21-May-2025 | 209.23 | 210.77 | 200.00 | 204.62 | 2,163,850 | 0 |
| 20-May-2025 | 201.54 | 216.92 | 200.00 | 207.69 | 5,759,390 | 0 |
| 19-May-2025 | 201.54 | 203.08 | 198.46 | 200.00 | 334,360 | 0 |
| 16-May-2025 | 200.00 | 201.54 | 198.46 | 201.54 | 38,090 | 0 |
| 15-May-2025 | 198.46 | 200.00 | 198.46 | 200.00 | 253,110 | 0 |
| 14-May-2025 | 196.92 | 198.46 | 196.92 | 198.46 | 313,560 | 0 |
| 09-May-2025 | 195.38 | 200.00 | 195.38 | 196.92 | 105,300 | 0 |
| 08-May-2025 | 198.46 | 198.46 | 195.38 | 198.46 | 131,560 | 0 |