| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 406.17 | 413.82 | 397.14 | 403.91 | 4,416,939 | +0.43(+0.11%) |
| Apr 22, 2026 | 399.87 | 404.08 | 391.26 | 403.48 | 5,261,254 | +9.15(+2.32%) |
| Apr 21, 2026 | 393.00 | 397.51 | 391.06 | 394.33 | 5,413,493 | +2.71(+0.69%) |
| Apr 20, 2026 | 397.60 | 398.49 | 390.38 | 391.62 | 3,745,836 | -5.32(-1.34%) |
| Apr 17, 2026 | 397.74 | 400.50 | 390.40 | 396.94 | 6,017,910 | +7.04(+1.81%) |
| Apr 16, 2026 | 388.95 | 393.51 | 384.30 | 389.90 | 5,112,351 | -4.36(-1.11%) |
| Apr 15, 2026 | 389.21 | 394.61 | 379.68 | 394.26 | 5,922,696 | -1.38(-0.35%) |
| Apr 14, 2026 | 400.00 | 401.05 | 391.01 | 395.64 | 5,350,757 | -0.09(-0.02%) |
| Apr 13, 2026 | 397.85 | 400.50 | 389.59 | 395.73 | 5,245,738 | -3.76(-0.94%) |
| Apr 10, 2026 | 402.50 | 407.29 | 398.98 | 399.49 | 6,400,216 | +1.68(+0.42%) |
| Apr 09, 2026 | 385.24 | 398.74 | 385.13 | 397.81 | 5,372,404 | +12.09(+3.13%) |
| Apr 08, 2026 | 378.89 | 389.30 | 377.78 | 385.72 | 7,626,637 | +31.41(+8.87%) |
| Apr 07, 2026 | 348.14 | 356.00 | 345.50 | 354.31 | 4,005,176 | +1.69(+0.48%) |
| Apr 06, 2026 | 351.02 | 353.50 | 345.83 | 352.62 | 2,504,999 | +4.15(+1.19%) |
| Apr 02, 2026 | 338.00 | 354.31 | 337.25 | 348.47 | 4,273,944 | -5.33(-1.51%) |
| Apr 01, 2026 | 345.29 | 359.00 | 341.43 | 353.80 | 5,973,399 | +12.01(+3.51%) |
| Mar 31, 2026 | 328.83 | 342.06 | 325.46 | 341.79 | 8,334,372 | +18.67(+5.78%) |
| Mar 30, 2026 | 344.00 | 344.54 | 320.69 | 323.12 | 6,566,198 | -14.05(-4.17%) |
| Mar 27, 2026 | 337.63 | 345.69 | 334.34 | 337.17 | 5,984,805 | -1.38(-0.41%) |
| Mar 26, 2026 | 358.37 | 359.48 | 337.53 | 338.55 | 9,258,853 | -30.79(-8.34%) |
| Mar 25, 2026 | 371.00 | 375.68 | 360.66 | 369.34 | 5,051,113 | -4.65(-1.24%) |
| Mar 24, 2026 | 358.16 | 379.99 | 358.00 | 373.99 | 6,403,533 | +12.20(+3.37%) |
| Mar 23, 2026 | 367.82 | 374.25 | 361.45 | 361.79 | 6,489,059 | +4.73(+1.32%) |
| Mar 20, 2026 | 359.77 | 362.00 | 346.66 | 357.06 | 17,590,480 | -0.15(-0.04%) |
| Mar 19, 2026 | 340.74 | 359.05 | 338.09 | 357.21 | 6,457,172 | +7.74(+2.21%) |
| Mar 18, 2026 | 353.39 | 357.86 | 349.23 | 349.47 | 5,169,011 | -2.99(-0.85%) |
| Mar 17, 2026 | 346.18 | 352.81 | 343.01 | 352.46 | 4,833,374 | +6.28(+1.81%) |
| Mar 16, 2026 | 347.70 | 350.75 | 343.57 | 346.18 | 4,426,932 | +4.65(+1.36%) |
| Mar 13, 2026 | 342.47 | 349.25 | 340.28 | 341.53 | 5,332,209 | +4.26(+1.26%) |
| Mar 12, 2026 | 344.19 | 345.48 | 334.01 | 337.27 | 5,976,163 | -13.80(-3.93%) |
| Mar 11, 2026 | 348.00 | 353.00 | 343.53 | 351.07 | 4,513,972 | +5.19(+1.50%) |
| Mar 10, 2026 | 339.85 | 355.27 | 339.00 | 345.88 | 6,120,308 | +6.94(+2.05%) |
| Mar 09, 2026 | 320.48 | 339.16 | 316.66 | 338.94 | 9,502,065 | +14.20(+4.37%) |
| Mar 06, 2026 | 329.52 | 341.40 | 321.74 | 324.74 | 8,655,219 | -21.79(-6.29%) |
| Mar 05, 2026 | 351.04 | 354.76 | 336.30 | 346.53 | 5,899,853 | -11.23(-3.14%) |
| Mar 04, 2026 | 359.22 | 362.34 | 350.70 | 357.76 | 5,979,746 | +6.44(+1.83%) |
| Mar 03, 2026 | 350.90 | 359.53 | 348.59 | 351.32 | 7,977,841 | -20.86(-5.60%) |
| Mar 02, 2026 | 366.58 | 373.81 | 363.28 | 372.18 | 5,800,401 | -0.12(-0.03%) |
| Feb 27, 2026 | 365.94 | 378.58 | 365.61 | 372.30 | 9,041,377 | -3.42(-0.91%) |
| Feb 26, 2026 | 391.80 | 393.47 | 366.54 | 375.72 | 7,710,315 | -19.23(-4.87%) |
| Feb 25, 2026 | 385.00 | 395.95 | 384.00 | 394.95 | 9,728,320 | +17.02(+4.50%) |
| Feb 24, 2026 | 376.59 | 380.51 | 368.00 | 377.93 | 5,709,642 | +4.38(+1.17%) |
| Feb 23, 2026 | 372.40 | 378.86 | 369.68 | 373.55 | 6,067,850 | -1.83(-0.49%) |
| Feb 20, 2026 | 366.26 | 377.11 | 366.26 | 375.38 | 8,227,081 | +5.55(+1.50%) |
| Feb 19, 2026 | 362.20 | 370.07 | 360.40 | 369.83 | 6,638,244 | +0.99(+0.27%) |
| Feb 18, 2026 | 361.18 | 373.53 | 358.81 | 368.84 | 8,792,345 | +10.16(+2.83%) |
| Feb 17, 2026 | 350.56 | 362.18 | 347.23 | 358.68 | 8,798,600 | +4.21(+1.19%) |
| Feb 13, 2026 | 364.50 | 375.85 | 352.89 | 354.47 | 15,725,660 | +26.49(+8.08%) |
| Feb 12, 2026 | 339.46 | 340.64 | 325.15 | 327.98 | 9,612,229 | -11.48(-3.38%) |
| Feb 11, 2026 | 337.48 | 343.91 | 330.48 | 339.46 | 7,162,326 | +10.80(+3.29%) |
| Feb 10, 2026 | 329.45 | 334.19 | 321.12 | 328.66 | 6,792,133 | -1.50(-0.45%) |
| Feb 09, 2026 | 317.16 | 331.99 | 315.71 | 330.16 | 7,465,372 | +8.05(+2.50%) |
| Feb 06, 2026 | 309.02 | 324.00 | 307.91 | 322.11 | 8,354,841 | +18.50(+6.09%) |
| Feb 05, 2026 | 299.70 | 303.97 | 291.96 | 303.61 | 8,513,837 | +6.38(+2.15%) |
| Feb 04, 2026 | 323.59 | 323.59 | 287.13 | 297.23 | 14,732,101 | -21.04(-6.61%) |
| Feb 03, 2026 | 336.52 | 338.02 | 311.56 | 318.27 | 10,708,178 | -9.72(-2.96%) |
