| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Oct-2025 | 406.28 | 424.03 | 404.31 | 406.28 | 2,894,907 | 0 |
| 06-Oct-2025 | 422.06 | 424.03 | 406.28 | 406.28 | 3,826,039 | 0 |
| 03-Oct-2025 | 418.11 | 431.92 | 418.11 | 420.08 | 1,746,557 | 0 |
| 02-Oct-2025 | 418.11 | 422.06 | 414.17 | 416.14 | 784,090 | 0 |
| 01-Oct-2025 | 416.14 | 426.00 | 404.31 | 418.11 | 5,420,585 | 0 |
| 30-Sep-2025 | 420.08 | 431.92 | 410.22 | 414.17 | 3,321,329 | 0 |
| 29-Sep-2025 | 441.78 | 441.78 | 424.03 | 427.97 | 4,358,839 | 0 |
| 26-Sep-2025 | 457.56 | 461.50 | 427.97 | 441.78 | 3,745,521 | 0 |
| 25-Sep-2025 | 471.36 | 471.36 | 451.64 | 453.61 | 3,816,709 | 0 |
| 24-Sep-2025 | 463.47 | 479.25 | 459.53 | 465.44 | 10,266,084 | 0 |
| 23-Sep-2025 | 445.72 | 459.53 | 431.92 | 455.58 | 2,685,599 | 0 |
| 22-Sep-2025 | 461.50 | 463.47 | 437.83 | 443.75 | 2,539,470 | 0 |
| 19-Sep-2025 | 441.78 | 465.44 | 404.31 | 459.53 | 6,805,014 | 0 |
| 18-Sep-2025 | 463.47 | 463.47 | 396.42 | 435.86 | 6,469,352 | 0 |
| 17-Sep-2025 | 412.19 | 491.08 | 410.22 | 463.47 | 21,435,312 | 0 |
| 16-Sep-2025 | 412.19 | 412.19 | 408.25 | 410.22 | 2,098,445 | 0 |
| 15-Sep-2025 | 402.33 | 410.22 | 402.33 | 410.22 | 2,674,850 | 0 |
| 12-Sep-2025 | 402.33 | 404.31 | 400.36 | 402.33 | 1,215,988 | 0 |
| 11-Sep-2025 | 400.36 | 404.31 | 398.39 | 400.36 | 1,978,478 | 0 |
| 10-Sep-2025 | 396.42 | 402.33 | 396.42 | 398.39 | 2,470,512 | 0 |
| 09-Sep-2025 | 394.44 | 400.36 | 394.44 | 396.42 | 1,988,011 | 0 |
| 08-Sep-2025 | 396.42 | 402.33 | 396.42 | 396.42 | 2,869,352 | 0 |
| 04-Sep-2025 | 402.33 | 402.33 | 396.42 | 396.42 | 2,133,735 | 0 |
| 03-Sep-2025 | 408.25 | 408.25 | 398.39 | 404.31 | 3,045,295 | 0 |
| 02-Sep-2025 | 398.39 | 410.22 | 398.39 | 408.25 | 1,357,960 | 0 |
| 01-Sep-2025 | 390.50 | 396.42 | 388.53 | 394.44 | 5,360,045 | 0 |
| 29-Aug-2025 | 408.25 | 408.25 | 388.53 | 398.39 | 3,485,814 | 0 |
| 28-Aug-2025 | 412.19 | 414.17 | 406.28 | 406.28 | 11,812,563 | 0 |
| 27-Aug-2025 | 412.19 | 412.19 | 400.36 | 410.22 | 3,179,256 | 0 |
| 26-Aug-2025 | 412.19 | 416.14 | 402.33 | 408.25 | 6,665,678 | 0 |
| 25-Aug-2025 | 404.31 | 408.25 | 402.33 | 408.25 | 3,973,994 | 0 |
| 22-Aug-2025 | 398.39 | 406.28 | 398.39 | 400.36 | 2,073,802 | 0 |
| 21-Aug-2025 | 404.31 | 412.19 | 398.39 | 398.39 | 4,669,757 | 0 |
| 20-Aug-2025 | 402.33 | 406.28 | 398.39 | 404.31 | 3,924,507 | 0 |
| 19-Aug-2025 | 398.39 | 404.31 | 398.39 | 402.33 | 2,698,884 | 0 |
| 15-Aug-2025 | 400.36 | 404.31 | 394.44 | 398.39 | 6,173,746 | 0 |
| 14-Aug-2025 | 388.53 | 400.36 | 388.53 | 396.42 | 2,990,230 | 0 |
| 13-Aug-2025 | 400.36 | 406.28 | 384.58 | 388.53 | 5,699,560 | 0 |
| 12-Aug-2025 | 394.44 | 406.28 | 394.44 | 400.36 | 5,875,402 | 0 |
| 11-Aug-2025 | 388.53 | 396.42 | 388.53 | 394.44 | 2,683,470 | 0 |
| 08-Aug-2025 | 390.50 | 394.44 | 386.56 | 388.53 | 3,295,470 | 0 |
| 07-Aug-2025 | 378.67 | 396.42 | 378.67 | 386.56 | 6,801,667 | 0 |
| 06-Aug-2025 | 376.69 | 382.61 | 372.75 | 378.67 | 3,832,123 | 0 |
| 05-Aug-2025 | 374.72 | 378.67 | 368.81 | 372.75 | 1,805,070 | 0 |
| 04-Aug-2025 | 366.83 | 374.72 | 364.86 | 372.75 | 2,773,622 | 0 |
| 01-Aug-2025 | 364.86 | 370.78 | 362.89 | 364.86 | 1,410,895 | 0 |
| 31-Jul-2025 | 374.72 | 374.72 | 362.89 | 366.83 | 3,172,766 | 0 |
| 30-Jul-2025 | 380.64 | 380.64 | 368.81 | 374.72 | 4,068,304 | 0 |
| 29-Jul-2025 | 366.83 | 386.56 | 362.89 | 380.64 | 8,622,050 | 0 |
| 28-Jul-2025 | 368.81 | 368.81 | 364.86 | 366.83 | 2,417,171 | 0 |
| 25-Jul-2025 | 376.69 | 376.69 | 366.83 | 368.81 | 3,121,656 | 0 |
| 24-Jul-2025 | 372.75 | 374.72 | 368.81 | 374.72 | 385,656 | 0 |
| 23-Jul-2025 | 366.83 | 374.72 | 366.83 | 370.78 | 718,377 | 0 |
| 22-Jul-2025 | 374.72 | 380.64 | 364.86 | 366.83 | 3,912,845 | 0 |
| 21-Jul-2025 | 384.58 | 386.56 | 370.78 | 376.69 | 2,910,828 | 0 |
| 18-Jul-2025 | 382.61 | 386.56 | 378.67 | 380.64 | 2,202,185 | 0 |
| 17-Jul-2025 | 382.61 | 388.53 | 380.64 | 380.64 | 1,890,354 | 0 |
| 16-Jul-2025 | 384.58 | 388.53 | 380.64 | 380.64 | 2,058,591 | 0 |
| 15-Jul-2025 | 384.58 | 394.44 | 378.67 | 382.61 | 5,317,757 | 0 |
| 14-Jul-2025 | 396.42 | 398.39 | 376.69 | 384.58 | 5,873,273 | 0 |
| 11-Jul-2025 | 370.78 | 394.44 | 368.81 | 394.44 | 6,562,850 | 0 |
| 10-Jul-2025 | 372.75 | 374.72 | 368.81 | 370.78 | 2,143,571 | 0 |
| 09-Jul-2025 | 364.86 | 374.72 | 362.89 | 370.78 | 795,447 | 0 |
| 08-Jul-2025 | 356.97 | 376.69 | 356.97 | 364.86 | 3,751,301 | 0 |
| 07-Jul-2025 | 374.72 | 378.67 | 355.00 | 355.00 | 3,289,183 | 0 |
| 04-Jul-2025 | 362.89 | 374.72 | 358.94 | 372.75 | 2,143,876 | 0 |
| 03-Jul-2025 | 351.06 | 366.83 | 351.06 | 364.86 | 2,902,816 | 0 |
| 02-Jul-2025 | 358.94 | 360.92 | 347.11 | 351.06 | 3,473,543 | 0 |
| 01-Jul-2025 | 353.03 | 360.92 | 347.11 | 360.92 | 4,350,523 | 0 |
| 30-Jun-2025 | 366.83 | 366.83 | 351.06 | 353.03 | 5,791,436 | 0 |
| 26-Jun-2025 | 368.81 | 374.72 | 364.86 | 368.81 | 1,361,002 | 0 |
| 25-Jun-2025 | 382.61 | 382.61 | 368.81 | 368.81 | 2,392,326 | 0 |
| 24-Jun-2025 | 384.58 | 386.56 | 372.75 | 382.61 | 4,915,470 | 0 |
| 23-Jun-2025 | 410.22 | 418.11 | 402.33 | 406.28 | 7,269,261 | 0 |
| 20-Jun-2025 | 400.36 | 402.33 | 384.58 | 398.39 | 2,375,290 | 0 |
| 19-Jun-2025 | 406.28 | 410.22 | 378.67 | 394.44 | 5,414,501 | 0 |
| 18-Jun-2025 | 412.19 | 416.14 | 398.39 | 404.31 | 4,020,236 | 0 |
| 17-Jun-2025 | 398.39 | 408.25 | 398.39 | 404.31 | 4,913,847 | 0 |
| 16-Jun-2025 | 402.33 | 424.03 | 394.44 | 396.42 | 20,351,661 | 0 |
| 13-Jun-2025 | 374.47 | 401.49 | 366.75 | 391.84 | 26,352,822 | 0 |
| 12-Jun-2025 | 353.24 | 364.82 | 353.24 | 364.82 | 10,005,594 | 0 |
| 11-Jun-2025 | 351.31 | 351.31 | 345.52 | 349.38 | 1,833,949 | 0 |
| 10-Jun-2025 | 347.45 | 353.24 | 345.52 | 347.45 | 2,648,140 | 0 |
| 05-Jun-2025 | 349.38 | 351.31 | 343.59 | 347.45 | 1,494,617 | 0 |
| 04-Jun-2025 | 353.24 | 353.24 | 345.52 | 345.52 | 2,992,550 | 0 |
| 03-Jun-2025 | 357.10 | 364.82 | 345.52 | 347.45 | 4,493,280 | 0 |
| 02-Jun-2025 | 341.66 | 360.96 | 337.80 | 355.17 | 7,884,533 | 0 |
| 28-May-2025 | 351.31 | 351.31 | 339.73 | 341.66 | 4,056,759 | 0 |
| 27-May-2025 | 351.31 | 353.24 | 347.45 | 349.38 | 908,064 | 0 |
| 26-May-2025 | 359.03 | 364.82 | 347.45 | 349.38 | 5,806,885 | 0 |
| 23-May-2025 | 347.45 | 359.03 | 345.52 | 359.03 | 2,916,705 | 0 |
| 22-May-2025 | 345.52 | 347.45 | 343.59 | 343.59 | 908,582 | 0 |
| 21-May-2025 | 347.45 | 347.45 | 341.66 | 343.59 | 832,530 | 0 |
| 20-May-2025 | 347.45 | 351.31 | 345.52 | 347.45 | 2,621,512 | 0 |
| 19-May-2025 | 345.52 | 351.31 | 345.52 | 349.38 | 3,186,099 | 0 |
| 16-May-2025 | 339.73 | 347.45 | 337.80 | 345.52 | 7,879,974 | 0 |
| 15-May-2025 | 335.87 | 341.66 | 335.87 | 337.80 | 16,316,661 | 0 |
| 14-May-2025 | 339.73 | 345.52 | 333.93 | 335.87 | 12,471,998 | 0 |
| 09-May-2025 | 345.52 | 351.31 | 335.87 | 337.80 | 6,196,574 | 0 |
| 08-May-2025 | 353.24 | 353.24 | 343.59 | 343.59 | 1,565,488 | 0 |