| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 01, 2026 | 502.23 | 503.00 | 485.65 | 491.65 | 4,606,887 | -8.01(-1.60%) |
| Mar 31, 2026 | 500.00 | 501.41 | 490.58 | 499.66 | 4,418,557 | +5.66(+1.15%) |
| Mar 30, 2026 | 488.03 | 495.54 | 487.00 | 494.00 | 3,627,729 | +9.76(+2.02%) |
| Mar 27, 2026 | 499.45 | 500.05 | 480.50 | 484.24 | 3,963,662 | -16.51(-3.30%) |
| Mar 26, 2026 | 500.51 | 504.80 | 499.05 | 500.75 | 3,995,425 | -2.01(-0.40%) |
| Mar 25, 2026 | 501.29 | 506.25 | 494.56 | 502.76 | 2,422,135 | +3.83(+0.77%) |
| Mar 24, 2026 | 495.64 | 502.73 | 493.24 | 498.93 | 2,278,533 | -1.45(-0.29%) |
| Mar 23, 2026 | 506.05 | 507.04 | 500.38 | 500.38 | 2,986,016 | +4.06(+0.82%) |
| Mar 20, 2026 | 492.47 | 499.21 | 491.00 | 496.32 | 5,762,973 | +5.18(+1.05%) |
| Mar 19, 2026 | 490.52 | 497.08 | 487.31 | 491.14 | 3,284,498 | +2.67(+0.55%) |
| Mar 18, 2026 | 503.75 | 503.75 | 487.92 | 488.47 | 3,456,069 | -18.11(-3.57%) |
| Mar 17, 2026 | 510.55 | 516.96 | 506.50 | 506.58 | 2,834,201 | -1.92(-0.38%) |
| Mar 16, 2026 | 498.62 | 508.58 | 498.62 | 508.50 | 3,450,482 | +10.51(+2.11%) |
| Mar 13, 2026 | 496.56 | 501.86 | 495.40 | 497.99 | 2,809,316 | +0.68(+0.14%) |
| Mar 12, 2026 | 500.00 | 505.62 | 496.29 | 497.31 | 2,711,045 | -6.69(-1.33%) |
| Mar 11, 2026 | 513.08 | 515.31 | 502.72 | 504.00 | 2,873,761 | -10.72(-2.08%) |
| Mar 10, 2026 | 516.95 | 519.33 | 511.00 | 514.72 | 2,759,946 | -3.00(-0.58%) |
| Mar 09, 2026 | 516.27 | 520.89 | 509.11 | 517.72 | 3,546,640 | -4.62(-0.88%) |
| Mar 06, 2026 | 519.64 | 522.55 | 512.20 | 522.34 | 2,873,196 | -2.32(-0.44%) |
| Mar 05, 2026 | 521.10 | 525.32 | 512.75 | 524.66 | 3,879,260 | +1.74(+0.33%) |
| Mar 04, 2026 | 524.16 | 526.16 | 520.28 | 522.92 | 3,154,692 | -1.40(-0.27%) |
| Mar 03, 2026 | 513.61 | 526.79 | 513.00 | 524.32 | 4,199,652 | +3.32(+0.64%) |
| Mar 02, 2026 | 509.48 | 526.16 | 507.34 | 521.00 | 3,826,520 | +3.79(+0.73%) |
| Feb 27, 2026 | 509.47 | 518.76 | 506.75 | 517.21 | 5,121,289 | +2.44(+0.47%) |
| Feb 26, 2026 | 510.95 | 519.90 | 509.01 | 514.77 | 4,843,568 | +5.38(+1.06%) |
| Feb 25, 2026 | 502.82 | 510.54 | 502.42 | 509.39 | 4,138,117 | +11.39(+2.29%) |
| Feb 24, 2026 | 493.74 | 499.25 | 491.26 | 498.00 | 5,291,433 | +1.97(+0.40%) |
| Feb 23, 2026 | 520.47 | 522.72 | 490.00 | 496.03 | 6,310,726 | -30.38(-5.77%) |
| Feb 20, 2026 | 520.25 | 527.50 | 518.59 | 526.41 | 2,838,654 | +6.15(+1.18%) |
| Feb 19, 2026 | 524.81 | 526.53 | 516.05 | 520.26 | 3,009,375 | -7.72(-1.46%) |
| Feb 18, 2026 | 522.49 | 530.76 | 519.39 | 527.98 | 3,575,327 | +6.05(+1.16%) |
| Feb 17, 2026 | 515.00 | 525.86 | 515.00 | 521.93 | 3,177,310 | +3.57(+0.69%) |
| Feb 13, 2026 | 529.06 | 533.99 | 516.02 | 518.36 | 4,017,760 | -9.10(-1.73%) |
| Feb 12, 2026 | 539.93 | 543.00 | 527.14 | 527.46 | 3,476,219 | -10.00(-1.86%) |
| Feb 11, 2026 | 538.15 | 540.70 | 533.11 | 537.46 | 3,691,048 | -2.93(-0.54%) |
| Feb 10, 2026 | 536.27 | 547.00 | 535.22 | 540.39 | 2,221,847 | +5.06(+0.95%) |
| Feb 09, 2026 | 543.71 | 546.55 | 534.20 | 535.33 | 4,108,524 | -13.41(-2.44%) |
| Feb 06, 2026 | 553.07 | 556.79 | 539.80 | 548.74 | 3,779,748 | -3.15(-0.57%) |
| Feb 05, 2026 | 554.85 | 561.92 | 549.95 | 551.89 | 4,620,767 | -1.63(-0.29%) |
| Feb 04, 2026 | 549.73 | 556.60 | 541.01 | 553.52 | 4,447,966 | +2.80(+0.51%) |
| Feb 03, 2026 | 554.33 | 560.11 | 549.03 | 550.72 | 5,706,702 | -4.65(-0.84%) |
