| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 330.79 | 332.00 | 325.38 | 326.12 | 1,885,331 | -6.76(-2.03%) |
| Apr 23, 2026 | 326.39 | 332.93 | 325.79 | 332.88 | 1,702,864 | +7.45(+2.29%) |
| Apr 22, 2026 | 321.66 | 328.64 | 320.00 | 325.43 | 2,034,319 | -3.86(-1.17%) |
| Apr 21, 2026 | 328.81 | 331.35 | 326.01 | 329.29 | 2,156,567 | -0.70(-0.21%) |
| Apr 20, 2026 | 331.87 | 334.97 | 328.51 | 329.99 | 1,325,481 | -0.84(-0.25%) |
| Apr 17, 2026 | 326.73 | 332.40 | 326.43 | 330.83 | 2,225,525 | +2.41(+0.73%) |
| Apr 16, 2026 | 327.27 | 328.90 | 325.78 | 328.42 | 1,634,897 | +1.15(+0.35%) |
| Apr 15, 2026 | 325.26 | 330.00 | 324.65 | 327.27 | 1,560,929 | +1.53(+0.47%) |
| Apr 14, 2026 | 327.50 | 328.43 | 324.50 | 325.74 | 1,334,545 | -4.24(-1.28%) |
| Apr 13, 2026 | 327.91 | 330.04 | 326.65 | 329.98 | 1,638,564 | +2.07(+0.63%) |
| Apr 10, 2026 | 332.91 | 332.99 | 324.50 | 327.91 | 1,258,577 | -5.03(-1.51%) |
| Apr 09, 2026 | 330.78 | 336.14 | 330.21 | 332.94 | 1,216,690 | +0.30(+0.09%) |
| Apr 08, 2026 | 325.28 | 332.81 | 323.02 | 332.64 | 1,252,028 | +5.24(+1.60%) |
| Apr 07, 2026 | 326.60 | 329.58 | 325.37 | 327.40 | 1,093,555 | +0.50(+0.15%) |
| Apr 06, 2026 | 326.69 | 328.05 | 323.79 | 326.90 | 1,273,424 | -1.43(-0.44%) |
| Apr 02, 2026 | 328.24 | 330.53 | 326.96 | 328.33 | 982,455 | +1.17(+0.36%) |
| Apr 01, 2026 | 324.96 | 328.50 | 323.95 | 327.16 | 1,212,281 | +1.23(+0.38%) |
| Mar 31, 2026 | 326.67 | 328.44 | 320.97 | 325.93 | 1,865,853 | +0.58(+0.18%) |
| Mar 30, 2026 | 321.88 | 327.06 | 320.35 | 325.35 | 1,168,383 | +6.26(+1.96%) |
| Mar 27, 2026 | 324.87 | 326.30 | 318.31 | 319.09 | 1,643,672 | -5.22(-1.61%) |
| Mar 26, 2026 | 323.65 | 326.19 | 323.42 | 324.31 | 1,538,599 | +1.10(+0.34%) |
| Mar 25, 2026 | 326.37 | 327.91 | 322.12 | 323.21 | 1,678,689 | -2.40(-0.74%) |
| Mar 24, 2026 | 326.09 | 329.50 | 325.20 | 325.61 | 1,235,657 | -0.76(-0.23%) |
| Mar 23, 2026 | 326.87 | 329.13 | 324.30 | 326.37 | 1,620,820 | +3.79(+1.17%) |
| Mar 20, 2026 | 322.30 | 325.46 | 321.13 | 322.58 | 3,736,203 | -1.06(-0.33%) |
| Mar 19, 2026 | 329.30 | 330.38 | 322.52 | 323.64 | 2,207,731 | -4.34(-1.32%) |
| Mar 18, 2026 | 329.77 | 331.36 | 327.92 | 327.98 | 1,478,704 | -2.89(-0.87%) |
| Mar 17, 2026 | 332.75 | 334.34 | 330.58 | 330.87 | 1,559,433 | +0.75(+0.23%) |
| Mar 16, 2026 | 329.82 | 332.43 | 328.74 | 330.12 | 1,757,037 | +1.15(+0.35%) |
| Mar 13, 2026 | 330.42 | 333.44 | 328.07 | 328.97 | 2,018,735 | +0.38(+0.12%) |
| Mar 12, 2026 | 320.38 | 329.72 | 319.14 | 328.59 | 2,022,589 | +6.78(+2.11%) |
| Mar 11, 2026 | 323.03 | 325.66 | 321.12 | 321.81 | 2,225,808 | -2.47(-0.76%) |
| Mar 10, 2026 | 322.40 | 327.15 | 321.32 | 324.28 | 1,246,927 | +0.84(+0.26%) |
| Mar 09, 2026 | 325.19 | 326.55 | 320.80 | 323.44 | 1,742,785 | -3.59(-1.10%) |
| Mar 06, 2026 | 330.04 | 331.23 | 321.73 | 327.04 | 2,097,335 | -4.45(-1.34%) |
| Mar 05, 2026 | 332.96 | 334.61 | 327.98 | 331.48 | 1,872,189 | -1.68(-0.50%) |
| Mar 04, 2026 | 336.53 | 337.00 | 332.84 | 333.16 | 1,536,768 | -4.15(-1.23%) |
| Mar 03, 2026 | 337.90 | 339.89 | 333.47 | 337.30 | 2,419,830 | -4.45(-1.30%) |
| Mar 02, 2026 | 340.74 | 344.65 | 337.82 | 341.75 | 1,891,222 | +1.89(+0.56%) |
| Feb 27, 2026 | 339.00 | 341.68 | 336.31 | 339.86 | 2,224,558 | +2.93(+0.87%) |
| Feb 26, 2026 | 334.88 | 337.79 | 334.05 | 336.93 | 1,830,953 | +3.37(+1.01%) |
| Feb 25, 2026 | 336.01 | 337.19 | 331.66 | 333.56 | 1,417,288 | -2.30(-0.69%) |
| Feb 24, 2026 | 332.54 | 336.42 | 330.04 | 335.86 | 1,595,850 | +3.45(+1.04%) |
| Feb 23, 2026 | 330.52 | 334.24 | 329.21 | 332.41 | 1,870,403 | +1.76(+0.53%) |
| Feb 20, 2026 | 329.98 | 330.67 | 325.78 | 330.64 | 1,467,389 | +2.45(+0.75%) |
| Feb 19, 2026 | 328.19 | 329.30 | 326.09 | 328.19 | 1,343,188 | -0.13(-0.04%) |
| Feb 18, 2026 | 331.52 | 332.50 | 326.53 | 328.32 | 1,562,730 | -2.59(-0.78%) |
| Feb 17, 2026 | 327.06 | 332.55 | 325.67 | 330.91 | 1,969,302 | +6.92(+2.14%) |
| Feb 13, 2026 | 329.71 | 333.02 | 321.34 | 323.99 | 2,025,327 | -7.54(-2.27%) |
| Feb 12, 2026 | 329.10 | 334.61 | 326.99 | 331.53 | 2,199,266 | +3.43(+1.05%) |
| Feb 11, 2026 | 324.61 | 328.60 | 321.90 | 328.10 | 1,352,651 | +2.81(+0.86%) |
| Feb 10, 2026 | 327.55 | 330.17 | 322.51 | 325.29 | 1,935,113 | +0.08(+0.02%) |
| Feb 09, 2026 | 329.92 | 334.60 | 323.12 | 325.21 | 2,212,316 | -4.79(-1.45%) |
| Feb 06, 2026 | 331.00 | 334.35 | 326.66 | 330.00 | 1,844,448 | -0.31(-0.09%) |
| Feb 05, 2026 | 329.03 | 333.30 | 326.52 | 330.31 | 2,118,713 | +1.82(+0.56%) |
| Feb 04, 2026 | 319.83 | 332.87 | 314.07 | 328.48 | 3,253,672 | +16.02(+5.13%) |
| Feb 03, 2026 | 309.19 | 313.99 | 308.63 | 312.46 | 1,842,548 | +2.12(+0.68%) |
