| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 116.67 | 117.65 | 113.73 | 116.67 | 35,317,602 | 0 |
| 03-Oct-2025 | 119.61 | 119.61 | 115.69 | 116.67 | 37,932,474 | 0 |
| 02-Oct-2025 | 117.65 | 120.59 | 116.67 | 116.67 | 52,796,934 | 0 |
| 01-Oct-2025 | 116.67 | 118.63 | 114.71 | 116.67 | 40,632,108 | 0 |
| 30-Sep-2025 | 117.65 | 117.65 | 114.71 | 116.67 | 118,080,198 | 0 |
| 29-Sep-2025 | 117.65 | 120.59 | 116.67 | 117.65 | 56,838,582 | 0 |
| 26-Sep-2025 | 116.67 | 117.65 | 114.71 | 116.67 | 30,497,898 | 0 |
| 25-Sep-2025 | 119.61 | 120.59 | 115.69 | 116.67 | 93,227,592 | 0 |
| 24-Sep-2025 | 123.53 | 124.51 | 118.63 | 118.63 | 100,552,110 | 0 |
| 23-Sep-2025 | 125.49 | 126.47 | 123.53 | 123.53 | 40,872,012 | 0 |
| 22-Sep-2025 | 126.47 | 127.45 | 124.51 | 125.49 | 41,508,900 | 0 |
| 19-Sep-2025 | 126.47 | 128.43 | 123.53 | 127.45 | 51,013,770 | 0 |
| 18-Sep-2025 | 127.45 | 128.43 | 125.49 | 126.47 | 36,257,532 | 0 |
| 17-Sep-2025 | 129.41 | 130.39 | 126.47 | 127.45 | 68,776,866 | 0 |
| 16-Sep-2025 | 130.39 | 135.29 | 128.43 | 129.41 | 109,882,254 | 0 |
| 15-Sep-2025 | 129.41 | 133.33 | 127.45 | 130.39 | 59,548,212 | 0 |
| 12-Sep-2025 | 127.45 | 128.43 | 126.47 | 127.45 | 26,481,240 | 0 |
| 11-Sep-2025 | 128.43 | 131.37 | 127.45 | 127.45 | 31,290,132 | 0 |
| 10-Sep-2025 | 128.43 | 131.37 | 128.43 | 128.43 | 12,511,014 | 0 |
| 09-Sep-2025 | 130.39 | 131.37 | 126.47 | 128.43 | 21,818,412 | 0 |
| 08-Sep-2025 | 129.41 | 132.35 | 129.41 | 130.39 | 19,460,682 | 0 |
| 04-Sep-2025 | 131.37 | 131.37 | 128.43 | 129.41 | 27,503,688 | 0 |
| 03-Sep-2025 | 127.45 | 131.37 | 126.47 | 130.39 | 22,688,064 | 0 |
| 02-Sep-2025 | 130.39 | 131.37 | 127.45 | 127.45 | 27,636,084 | 0 |
| 01-Sep-2025 | 126.47 | 130.39 | 122.55 | 128.43 | 45,621,744 | 0 |
| 29-Aug-2025 | 132.35 | 132.35 | 127.45 | 130.39 | 86,853,408 | 0 |
| 28-Aug-2025 | 136.27 | 136.27 | 132.35 | 132.35 | 31,557,270 | 0 |
| 27-Aug-2025 | 132.35 | 136.27 | 130.39 | 136.27 | 46,927,038 | 0 |
| 26-Aug-2025 | 137.25 | 137.25 | 132.35 | 132.35 | 37,043,238 | 0 |
| 25-Aug-2025 | 138.24 | 138.24 | 134.31 | 137.25 | 47,103,294 | 0 |
| 22-Aug-2025 | 138.24 | 139.22 | 135.29 | 136.27 | 28,098,450 | 0 |
| 21-Aug-2025 | 136.27 | 138.24 | 133.33 | 138.24 | 36,538,236 | 0 |
| 20-Aug-2025 | 135.29 | 137.25 | 132.35 | 135.29 | 39,050,802 | 0 |
| 19-Aug-2025 | 140.20 | 140.20 | 134.31 | 135.29 | 32,206,092 | 0 |
| 15-Aug-2025 | 137.25 | 138.24 | 133.33 | 137.25 | 40,913,118 | 0 |
| 14-Aug-2025 | 137.25 | 138.24 | 132.35 | 137.25 | 40,893,636 | 0 |
| 13-Aug-2025 | 135.29 | 138.24 | 135.29 | 138.24 | 25,793,964 | 0 |
| 12-Aug-2025 | 137.25 | 138.24 | 135.29 | 135.29 | 16,931,184 | 0 |
| 11-Aug-2025 | 138.24 | 139.22 | 134.31 | 137.25 | 23,838,318 | 0 |
| 08-Aug-2025 | 140.20 | 140.20 | 133.33 | 138.24 | 45,490,266 | 0 |
| 07-Aug-2025 | 131.37 | 141.18 | 130.39 | 138.24 | 74,717,958 | 0 |
| 06-Aug-2025 | 134.31 | 134.31 | 128.43 | 130.39 | 66,995,946 | 0 |
| 05-Aug-2025 | 127.45 | 135.29 | 126.47 | 134.31 | 71,680,908 | 0 |
| 04-Aug-2025 | 132.35 | 133.33 | 126.47 | 127.45 | 70,048,500 | 0 |
| 01-Aug-2025 | 137.25 | 138.24 | 131.37 | 132.35 | 31,516,470 | 0 |
| 31-Jul-2025 | 135.29 | 138.24 | 129.41 | 136.27 | 112,633,194 | 0 |
| 30-Jul-2025 | 140.20 | 140.20 | 136.27 | 136.27 | 51,784,074 | 0 |
| 29-Jul-2025 | 142.16 | 143.14 | 138.24 | 140.20 | 84,308,406 | 0 |
| 28-Jul-2025 | 149.02 | 158.82 | 142.16 | 142.16 | 231,511,032 | 0 |
| 25-Jul-2025 | 150.98 | 150.98 | 146.08 | 148.04 | 57,723,432 | 0 |
| 24-Jul-2025 | 149.02 | 151.96 | 146.08 | 149.02 | 37,414,518 | 0 |
| 23-Jul-2025 | 142.16 | 153.92 | 142.16 | 148.04 | 107,491,986 | 0 |
| 22-Jul-2025 | 142.16 | 144.12 | 140.20 | 142.16 | 58,185,696 | 0 |
| 21-Jul-2025 | 143.14 | 145.10 | 140.20 | 141.18 | 35,172,762 | 0 |
| 18-Jul-2025 | 147.06 | 147.06 | 142.16 | 142.16 | 37,891,062 | 0 |
| 17-Jul-2025 | 149.02 | 151.96 | 145.10 | 146.08 | 55,160,580 | 0 |
| 16-Jul-2025 | 148.04 | 153.92 | 148.04 | 149.02 | 28,786,032 | 0 |
| 15-Jul-2025 | 150.98 | 151.96 | 148.04 | 150.00 | 34,940,712 | 0 |
| 14-Jul-2025 | 155.88 | 155.88 | 150.98 | 150.98 | 41,467,080 | 0 |
| 11-Jul-2025 | 156.86 | 157.84 | 153.92 | 155.88 | 49,408,698 | 0 |
| 10-Jul-2025 | 150.98 | 158.82 | 150.98 | 155.88 | 105,760,842 | 0 |
| 09-Jul-2025 | 153.92 | 157.84 | 150.00 | 150.98 | 107,189,556 | 0 |
| 08-Jul-2025 | 149.02 | 155.88 | 149.02 | 152.94 | 25,483,986 | 0 |
| 07-Jul-2025 | 151.96 | 151.96 | 149.02 | 150.98 | 9,059,844 | 0 |
| 04-Jul-2025 | 156.86 | 156.86 | 150.98 | 150.98 | 14,495,526 | 0 |
| 03-Jul-2025 | 152.94 | 157.84 | 150.98 | 154.90 | 23,027,418 | 0 |
| 02-Jul-2025 | 154.90 | 159.80 | 148.04 | 151.96 | 35,047,914 | 0 |
| 01-Jul-2025 | 155.88 | 157.84 | 152.94 | 154.90 | 21,580,752 | 0 |
| 30-Jun-2025 | 146.08 | 160.78 | 146.08 | 154.90 | 55,638,654 | 0 |
| 26-Jun-2025 | 142.16 | 147.06 | 141.18 | 145.10 | 8,650,620 | 0 |
| 25-Jun-2025 | 143.14 | 144.12 | 141.18 | 142.16 | 4,751,262 | 0 |
| 24-Jun-2025 | 140.20 | 146.08 | 140.20 | 143.14 | 6,357,354 | 0 |
| 23-Jun-2025 | 142.16 | 144.12 | 138.24 | 139.22 | 9,520,476 | 0 |
| 20-Jun-2025 | 145.10 | 147.06 | 142.16 | 145.10 | 7,626,336 | 0 |
| 19-Jun-2025 | 148.04 | 148.04 | 141.18 | 145.10 | 24,913,602 | 0 |
| 18-Jun-2025 | 147.06 | 150.00 | 146.08 | 147.06 | 15,153,732 | 0 |
| 17-Jun-2025 | 146.08 | 149.02 | 146.08 | 147.06 | 8,428,770 | 0 |
| 16-Jun-2025 | 150.98 | 150.98 | 143.14 | 146.08 | 13,149,534 | 0 |
| 13-Jun-2025 | 153.92 | 153.92 | 148.04 | 150.98 | 22,612,584 | 0 |
| 12-Jun-2025 | 154.90 | 160.78 | 150.98 | 153.92 | 48,094,020 | 0 |
| 11-Jun-2025 | 150.00 | 153.92 | 150.00 | 152.94 | 19,370,922 | 0 |
| 10-Jun-2025 | 145.10 | 154.90 | 145.10 | 150.00 | 39,619,554 | 0 |
| 05-Jun-2025 | 142.16 | 147.06 | 138.24 | 145.10 | 24,073,224 | 0 |
| 04-Jun-2025 | 140.20 | 145.10 | 138.24 | 139.22 | 18,880,608 | 0 |
| 03-Jun-2025 | 141.18 | 142.16 | 138.24 | 140.20 | 8,202,432 | 0 |
| 02-Jun-2025 | 143.14 | 143.14 | 140.20 | 141.18 | 31,346,334 | 0 |
| 28-May-2025 | 144.12 | 148.04 | 142.16 | 143.14 | 14,570,700 | 0 |
| 27-May-2025 | 143.14 | 146.08 | 143.14 | 144.12 | 7,798,002 | 0 |
| 26-May-2025 | 146.08 | 147.06 | 140.20 | 143.14 | 42,658,542 | 0 |
| 23-May-2025 | 145.10 | 147.06 | 144.12 | 145.10 | 13,954,212 | 0 |
| 22-May-2025 | 145.10 | 147.06 | 140.20 | 143.14 | 30,980,970 | 0 |
| 21-May-2025 | 147.06 | 150.98 | 145.10 | 145.10 | 21,876,960 | 0 |
| 20-May-2025 | 152.94 | 154.90 | 144.12 | 146.08 | 53,430,150 | 0 |
| 19-May-2025 | 152.94 | 155.88 | 151.96 | 152.94 | 10,274,256 | 0 |
| 16-May-2025 | 157.84 | 160.78 | 152.94 | 152.94 | 24,248,970 | 0 |
| 15-May-2025 | 162.75 | 163.73 | 156.86 | 157.84 | 28,805,718 | 0 |
| 14-May-2025 | 154.90 | 162.75 | 152.94 | 160.78 | 26,397,192 | 0 |
| 09-May-2025 | 155.88 | 160.78 | 152.94 | 153.92 | 23,493,762 | 0 |
| 08-May-2025 | 159.80 | 159.80 | 154.90 | 155.88 | 16,457,904 | 0 |
| 07-May-2025 | 159.80 | 160.78 | 148.04 | 158.82 | 50,958,078 | 0 |