| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 207.48 | 207.81 | 203.29 | 204.07 | 2,124,390 | +0.98(+0.48%) |
| Apr 21, 2026 | 214.66 | 216.07 | 202.73 | 203.09 | 2,667,634 | -13.30(-6.15%) |
| Apr 20, 2026 | 217.98 | 218.08 | 212.02 | 216.39 | 2,045,751 | -3.71(-1.69%) |
| Apr 17, 2026 | 217.74 | 224.35 | 217.74 | 220.10 | 2,099,911 | +5.17(+2.41%) |
| Apr 16, 2026 | 215.14 | 217.10 | 213.38 | 214.93 | 1,496,136 | +0.53(+0.25%) |
| Apr 15, 2026 | 218.11 | 220.16 | 213.72 | 214.40 | 1,833,443 | -5.54(-2.52%) |
| Apr 14, 2026 | 219.25 | 222.92 | 217.78 | 219.94 | 1,838,540 | +2.56(+1.18%) |
| Apr 13, 2026 | 216.27 | 218.94 | 214.37 | 217.38 | 1,317,525 | -1.37(-0.63%) |
| Apr 10, 2026 | 217.80 | 219.72 | 215.73 | 218.75 | 2,081,188 | +2.31(+1.07%) |
| Apr 09, 2026 | 216.64 | 220.38 | 213.29 | 216.44 | 1,387,832 | +0.85(+0.39%) |
| Apr 08, 2026 | 220.35 | 221.99 | 213.23 | 215.59 | 2,929,314 | +5.97(+2.85%) |
| Apr 07, 2026 | 207.42 | 209.76 | 202.66 | 209.62 | 1,410,990 | +1.12(+0.54%) |
| Apr 06, 2026 | 208.99 | 210.85 | 207.71 | 208.50 | 1,426,836 | -0.04(-0.02%) |
| Apr 02, 2026 | 200.69 | 211.50 | 198.36 | 208.54 | 2,182,883 | -1.54(-0.73%) |
| Apr 01, 2026 | 208.56 | 213.65 | 206.01 | 210.08 | 3,210,175 | +7.10(+3.50%) |
| Mar 31, 2026 | 196.75 | 203.41 | 196.41 | 202.98 | 3,316,211 | +11.12(+5.80%) |
| Mar 30, 2026 | 196.91 | 198.52 | 189.37 | 191.86 | 2,442,350 | -1.54(-0.80%) |
| Mar 27, 2026 | 185.31 | 194.44 | 185.31 | 193.40 | 3,051,494 | +5.84(+3.11%) |
| Mar 26, 2026 | 186.39 | 196.13 | 185.21 | 187.56 | 3,640,291 | -4.51(-2.35%) |
| Mar 25, 2026 | 192.00 | 193.66 | 188.29 | 192.07 | 4,146,230 | +8.58(+4.68%) |
| Mar 24, 2026 | 181.17 | 185.98 | 178.57 | 183.49 | 2,625,196 | -0.55(-0.30%) |
| Mar 23, 2026 | 179.71 | 188.06 | 178.91 | 184.04 | 3,783,187 | +4.91(+2.74%) |
| Mar 20, 2026 | 185.28 | 185.29 | 175.56 | 179.13 | 7,621,436 | -5.65(-3.06%) |
| Mar 19, 2026 | 180.01 | 186.75 | 178.50 | 184.78 | 5,780,791 | -11.31(-5.77%) |
| Mar 18, 2026 | 202.36 | 203.66 | 194.26 | 196.09 | 3,172,005 | -13.36(-6.38%) |
| Mar 17, 2026 | 211.49 | 214.99 | 207.95 | 209.45 | 1,545,189 | -0.71(-0.34%) |
| Mar 16, 2026 | 206.17 | 212.13 | 205.45 | 210.16 | 2,510,483 | +2.62(+1.26%) |
| Mar 13, 2026 | 216.97 | 216.97 | 206.65 | 207.54 | 2,879,505 | -10.70(-4.90%) |
| Mar 12, 2026 | 221.70 | 222.71 | 215.81 | 218.24 | 1,637,427 | -4.57(-2.05%) |
| Mar 11, 2026 | 222.23 | 224.49 | 216.68 | 222.81 | 1,774,061 | -4.13(-1.82%) |
| Mar 10, 2026 | 228.47 | 231.80 | 226.50 | 226.94 | 1,959,309 | +2.19(+0.97%) |
| Mar 09, 2026 | 215.54 | 225.78 | 212.44 | 224.75 | 2,097,838 | +3.75(+1.70%) |
| Mar 06, 2026 | 217.42 | 224.69 | 215.01 | 221.00 | 2,178,949 | -0.49(-0.22%) |
| Mar 05, 2026 | 229.12 | 229.78 | 214.89 | 221.49 | 5,379,400 | -11.24(-4.83%) |
| Mar 04, 2026 | 240.01 | 241.10 | 229.00 | 232.73 | 1,945,910 | -1.79(-0.76%) |
| Mar 03, 2026 | 239.10 | 239.09 | 226.88 | 234.52 | 3,616,801 | -17.67(-7.01%) |
| Mar 02, 2026 | 253.62 | 255.24 | 244.16 | 252.19 | 2,496,884 | +1.04(+0.41%) |
| Feb 27, 2026 | 248.26 | 252.33 | 246.63 | 251.15 | 2,515,106 | +5.19(+2.11%) |
| Feb 26, 2026 | 238.66 | 246.34 | 235.85 | 245.96 | 1,614,740 | +5.84(+2.43%) |
| Feb 25, 2026 | 245.17 | 245.17 | 239.23 | 240.12 | 2,158,358 | -3.58(-1.47%) |
| Feb 24, 2026 | 235.38 | 245.37 | 233.86 | 243.70 | 1,826,331 | +3.64(+1.52%) |
| Feb 23, 2026 | 229.99 | 240.39 | 229.59 | 240.06 | 2,689,305 | +12.21(+5.36%) |
| Feb 20, 2026 | 224.45 | 228.68 | 220.60 | 227.85 | 2,394,696 | +3.78(+1.69%) |
| Feb 19, 2026 | 219.59 | 224.36 | 217.69 | 224.07 | 1,671,007 | +3.82(+1.74%) |
| Feb 18, 2026 | 215.41 | 222.83 | 213.21 | 220.25 | 2,836,165 | +7.67(+3.61%) |
| Feb 17, 2026 | 209.63 | 214.02 | 206.64 | 212.58 | 2,236,374 | -3.62(-1.68%) |
| Feb 13, 2026 | 207.88 | 216.83 | 205.03 | 216.20 | 2,677,727 | +11.36(+5.55%) |
| Feb 12, 2026 | 214.13 | 218.26 | 204.78 | 204.84 | 3,765,272 | -11.96(-5.52%) |
| Feb 11, 2026 | 216.70 | 217.86 | 209.38 | 216.80 | 1,799,531 | +5.29(+2.50%) |
| Feb 10, 2026 | 211.40 | 212.49 | 209.17 | 211.51 | 2,064,140 | +2.05(+0.98%) |
| Feb 09, 2026 | 199.64 | 209.95 | 199.52 | 209.47 | 2,629,665 | +13.22(+6.73%) |
| Feb 06, 2026 | 194.24 | 198.39 | 194.24 | 196.25 | 2,737,418 | +7.14(+3.77%) |
| Feb 05, 2026 | 193.44 | 198.63 | 188.46 | 189.11 | 3,998,739 | -9.07(-4.58%) |
| Feb 04, 2026 | 200.41 | 200.99 | 190.49 | 198.19 | 2,961,044 | +1.19(+0.60%) |
| Feb 03, 2026 | 200.79 | 201.62 | 190.88 | 197.00 | 3,562,680 | +6.52(+3.42%) |
