| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 05, 2026 | 186.00 | 186.24 | 180.52 | 183.98 | 5,150,147 | -0.58(-0.31%) |
| May 04, 2026 | 181.64 | 187.27 | 180.94 | 184.56 | 4,890,813 | +3.48(+1.92%) |
| May 01, 2026 | 182.00 | 183.04 | 177.41 | 181.08 | 4,972,083 | +1.76(+0.98%) |
| Apr 30, 2026 | 180.85 | 180.85 | 173.11 | 179.32 | 5,775,079 | -2.22(-1.22%) |
| Apr 29, 2026 | 179.60 | 182.25 | 177.80 | 181.54 | 4,156,042 | +0.55(+0.30%) |
| Apr 28, 2026 | 184.11 | 186.00 | 180.74 | 180.99 | 6,451,383 | -1.91(-1.04%) |
| Apr 27, 2026 | 176.86 | 184.02 | 176.50 | 182.90 | 7,890,890 | +4.36(+2.44%) |
| Apr 24, 2026 | 174.00 | 179.10 | 173.22 | 178.54 | 5,887,589 | +5.33(+3.08%) |
| Apr 23, 2026 | 173.37 | 175.49 | 169.60 | 173.21 | 6,963,601 | -7.99(-4.41%) |
| Apr 22, 2026 | 175.50 | 181.52 | 175.15 | 181.20 | 5,901,067 | +6.24(+3.57%) |
| Apr 21, 2026 | 170.40 | 177.63 | 169.59 | 174.96 | 5,853,585 | +5.40(+3.18%) |
| Apr 20, 2026 | 167.01 | 170.54 | 165.20 | 169.56 | 4,858,255 | +1.71(+1.02%) |
| Apr 17, 2026 | 170.48 | 170.62 | 166.70 | 167.85 | 7,037,339 | +0.88(+0.53%) |
| Apr 16, 2026 | 168.60 | 170.25 | 165.00 | 166.97 | 7,220,679 | +2.86(+1.74%) |
| Apr 15, 2026 | 164.49 | 165.23 | 161.69 | 164.11 | 7,409,053 | +2.52(+1.56%) |
| Apr 14, 2026 | 163.37 | 165.64 | 158.83 | 161.59 | 7,411,392 | -0.92(-0.57%) |
| Apr 13, 2026 | 155.57 | 162.80 | 154.84 | 162.51 | 8,540,789 | +6.78(+4.35%) |
| Apr 10, 2026 | 167.59 | 167.59 | 151.28 | 155.73 | 15,592,720 | -11.26(-6.74%) |
| Apr 09, 2026 | 174.14 | 174.98 | 164.30 | 166.99 | 10,581,276 | -6.79(-3.91%) |
| Apr 08, 2026 | 173.90 | 179.27 | 171.63 | 173.78 | 12,254,395 | +3.91(+2.30%) |
| Apr 07, 2026 | 161.58 | 170.98 | 160.25 | 169.87 | 8,659,524 | +7.92(+4.89%) |
| Apr 06, 2026 | 163.37 | 164.08 | 159.66 | 161.95 | 4,814,481 | -1.26(-0.77%) |
| Apr 02, 2026 | 159.90 | 163.31 | 157.51 | 163.21 | 4,354,274 | +2.54(+1.58%) |
| Apr 01, 2026 | 161.45 | 161.79 | 157.30 | 160.67 | 7,642,171 | +0.35(+0.22%) |
| Mar 31, 2026 | 155.03 | 161.12 | 155.03 | 160.32 | 7,748,324 | +5.97(+3.87%) |
| Mar 30, 2026 | 151.95 | 159.16 | 151.47 | 154.35 | 12,194,513 | +7.33(+4.99%) |
| Mar 27, 2026 | 147.55 | 149.37 | 143.50 | 147.02 | 11,431,410 | -9.34(-5.97%) |
| Mar 26, 2026 | 152.24 | 159.39 | 152.20 | 156.36 | 6,091,857 | +3.14(+2.05%) |
| Mar 25, 2026 | 159.70 | 160.31 | 152.79 | 153.22 | 6,346,669 | -3.99(-2.54%) |
| Mar 24, 2026 | 162.09 | 162.80 | 156.14 | 157.21 | 7,137,359 | -6.84(-4.17%) |
| Mar 23, 2026 | 164.43 | 166.35 | 162.46 | 164.05 | 7,218,271 | +1.10(+0.68%) |
| Mar 20, 2026 | 169.19 | 169.19 | 161.89 | 162.95 | 16,455,669 | -6.79(-4.00%) |
| Mar 19, 2026 | 168.86 | 171.70 | 168.00 | 169.74 | 6,556,979 | +0.83(+0.49%) |
| Mar 18, 2026 | 168.05 | 171.81 | 167.50 | 168.91 | 5,797,702 | -0.28(-0.17%) |
| Mar 17, 2026 | 167.90 | 172.03 | 167.55 | 169.19 | 5,519,667 | +1.74(+1.04%) |
| Mar 16, 2026 | 167.74 | 168.28 | 166.15 | 167.45 | 5,984,960 | +0.44(+0.26%) |
| Mar 13, 2026 | 168.90 | 171.17 | 165.80 | 167.01 | 6,258,641 | -1.11(-0.66%) |
| Mar 12, 2026 | 166.28 | 168.74 | 165.43 | 168.12 | 7,961,279 | +3.19(+1.93%) |
| Mar 11, 2026 | 166.65 | 169.08 | 163.38 | 164.93 | 5,483,186 | -0.65(-0.39%) |
| Mar 10, 2026 | 165.50 | 167.00 | 160.83 | 165.58 | 6,845,802 | +0.48(+0.29%) |
| Mar 09, 2026 | 164.08 | 167.76 | 163.49 | 165.10 | 9,195,151 | +0.05(+0.03%) |
| Mar 06, 2026 | 162.32 | 165.36 | 161.31 | 165.05 | 7,202,515 | +1.89(+1.16%) |
| Mar 05, 2026 | 159.13 | 164.70 | 158.48 | 163.16 | 9,209,779 | +4.60(+2.90%) |
| Mar 04, 2026 | 156.06 | 160.29 | 154.75 | 158.56 | 9,541,660 | +2.47(+1.58%) |
| Mar 03, 2026 | 149.07 | 156.83 | 147.86 | 156.09 | 10,311,066 | +5.94(+3.96%) |
