| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 299.91 | 300.42 | 296.60 | 298.04 | 900,779 | -0.90(-0.30%) |
| May 07, 2026 | 300.29 | 304.66 | 297.85 | 298.94 | 1,205,913 | -2.65(-0.88%) |
| May 06, 2026 | 302.46 | 305.47 | 300.78 | 301.59 | 1,120,399 | +0.24(+0.08%) |
| May 05, 2026 | 301.30 | 303.72 | 300.51 | 301.35 | 935,986 | -0.18(-0.06%) |
| May 04, 2026 | 303.50 | 307.37 | 301.21 | 301.53 | 1,071,391 | -3.19(-1.05%) |
| May 01, 2026 | 307.05 | 310.41 | 304.71 | 304.72 | 1,093,685 | -0.42(-0.14%) |
| Apr 30, 2026 | 300.77 | 305.96 | 300.54 | 305.14 | 1,560,232 | +2.89(+0.96%) |
| Apr 29, 2026 | 309.38 | 310.00 | 301.11 | 302.25 | 1,826,453 | -7.77(-2.51%) |
| Apr 28, 2026 | 307.87 | 311.58 | 305.86 | 310.02 | 1,200,310 | +6.28(+2.07%) |
| Apr 27, 2026 | 301.23 | 307.45 | 301.00 | 303.74 | 1,421,970 | +1.01(+0.33%) |
| Apr 24, 2026 | 306.62 | 307.33 | 302.11 | 302.73 | 1,694,386 | -4.60(-1.50%) |
| Apr 23, 2026 | 303.43 | 308.10 | 303.12 | 307.33 | 1,188,190 | +5.65(+1.87%) |
| Apr 22, 2026 | 300.10 | 302.04 | 298.57 | 301.68 | 1,573,753 | +0.26(+0.09%) |
| Apr 21, 2026 | 301.46 | 302.76 | 298.58 | 301.42 | 2,234,055 | +0.64(+0.21%) |
| Apr 20, 2026 | 301.00 | 306.19 | 300.32 | 300.78 | 1,833,505 | -0.03(-0.01%) |
| Apr 17, 2026 | 298.39 | 305.09 | 298.20 | 300.81 | 2,374,802 | +1.97(+0.66%) |
| Apr 16, 2026 | 296.14 | 299.31 | 292.40 | 298.84 | 1,555,853 | -0.49(-0.16%) |
| Apr 15, 2026 | 299.34 | 302.45 | 298.48 | 299.33 | 1,538,155 | -0.26(-0.09%) |
| Apr 14, 2026 | 299.48 | 301.63 | 298.27 | 299.59 | 1,185,887 | -1.72(-0.57%) |
| Apr 13, 2026 | 296.45 | 301.90 | 296.04 | 301.31 | 913,044 | +4.05(+1.36%) |
| Apr 10, 2026 | 302.04 | 302.26 | 295.62 | 297.26 | 1,408,458 | -5.97(-1.97%) |
| Apr 09, 2026 | 299.47 | 306.26 | 298.05 | 303.23 | 1,302,248 | +1.64(+0.54%) |
| Apr 08, 2026 | 298.37 | 301.65 | 292.48 | 301.59 | 1,232,298 | +6.54(+2.22%) |
| Apr 07, 2026 | 295.03 | 297.44 | 292.68 | 295.05 | 923,151 | -0.50(-0.17%) |
| Apr 06, 2026 | 292.93 | 295.65 | 290.83 | 295.55 | 896,552 | +1.56(+0.53%) |
| Apr 02, 2026 | 291.08 | 294.75 | 290.08 | 293.99 | 924,118 | +3.46(+1.19%) |
| Apr 01, 2026 | 290.96 | 292.81 | 288.52 | 290.53 | 1,463,948 | -1.15(-0.39%) |
| Mar 31, 2026 | 294.69 | 295.53 | 287.69 | 291.68 | 1,283,570 | -0.14(-0.05%) |
| Mar 30, 2026 | 287.68 | 293.13 | 286.15 | 291.82 | 1,390,282 | +6.55(+2.30%) |
| Mar 27, 2026 | 291.44 | 292.05 | 284.66 | 285.27 | 807,919 | -5.86(-2.01%) |
| Mar 26, 2026 | 290.16 | 293.01 | 289.16 | 291.13 | 1,158,356 | +0.54(+0.19%) |
| Mar 25, 2026 | 294.61 | 296.00 | 289.58 | 290.59 | 1,469,205 | -2.42(-0.83%) |
| Mar 24, 2026 | 295.37 | 297.34 | 292.11 | 293.01 | 1,250,088 | -2.51(-0.85%) |
| Mar 23, 2026 | 300.92 | 301.77 | 294.50 | 295.52 | 1,361,011 | -1.08(-0.36%) |
| Mar 20, 2026 | 296.49 | 299.77 | 295.03 | 296.60 | 4,429,905 | -0.24(-0.08%) |
| Mar 19, 2026 | 299.82 | 300.88 | 294.63 | 296.84 | 1,414,660 | -2.41(-0.81%) |
| Mar 18, 2026 | 305.19 | 306.00 | 299.03 | 299.25 | 1,269,304 | -7.08(-2.31%) |
| Mar 17, 2026 | 308.27 | 308.98 | 305.93 | 306.33 | 1,271,261 | +1.69(+0.55%) |
| Mar 16, 2026 | 303.53 | 308.27 | 303.31 | 304.64 | 1,256,710 | +2.15(+0.71%) |
| Mar 13, 2026 | 305.40 | 306.31 | 302.15 | 302.49 | 1,121,500 | +0.48(+0.16%) |
| Mar 12, 2026 | 295.34 | 304.34 | 293.66 | 302.01 | 1,432,292 | +2.61(+0.87%) |
| Mar 11, 2026 | 301.30 | 301.30 | 297.62 | 299.40 | 1,296,566 | -3.04(-1.01%) |
| Mar 10, 2026 | 301.27 | 305.57 | 299.96 | 302.44 | 1,517,216 | +0.35(+0.12%) |
| Mar 09, 2026 | 303.27 | 303.81 | 298.83 | 302.09 | 1,741,258 | -3.11(-1.02%) |
| Mar 06, 2026 | 303.67 | 306.14 | 299.72 | 305.20 | 1,273,107 | -0.33(-0.11%) |
| Mar 05, 2026 | 309.20 | 310.40 | 301.87 | 305.53 | 1,311,322 | -5.37(-1.73%) |
| Mar 04, 2026 | 308.39 | 311.79 | 305.71 | 310.90 | 1,321,098 | +1.06(+0.34%) |
| Mar 03, 2026 | 306.55 | 311.10 | 303.45 | 309.84 | 2,258,116 | +0.30(+0.10%) |
