| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 171.83 | 172.25 | 170.31 | 170.99 | 4,631,800 | -0.12(-0.07%) |
| May 07, 2026 | 169.91 | 171.74 | 168.94 | 171.11 | 4,316,242 | +0.58(+0.34%) |
| May 06, 2026 | 169.44 | 171.24 | 168.61 | 170.53 | 4,558,834 | +1.07(+0.63%) |
| May 05, 2026 | 168.59 | 169.64 | 166.00 | 169.46 | 4,305,380 | +0.27(+0.16%) |
| May 04, 2026 | 166.39 | 171.75 | 165.75 | 169.19 | 4,461,953 | +2.81(+1.69%) |
| May 01, 2026 | 165.98 | 167.62 | 165.51 | 166.38 | 4,217,113 | +1.31(+0.79%) |
| Apr 30, 2026 | 163.43 | 166.82 | 162.51 | 165.07 | 4,821,720 | +2.36(+1.45%) |
| Apr 29, 2026 | 164.14 | 164.79 | 161.94 | 162.71 | 3,778,004 | -3.18(-1.92%) |
| Apr 28, 2026 | 163.28 | 166.26 | 162.50 | 165.89 | 4,067,196 | +4.99(+3.10%) |
| Apr 27, 2026 | 163.05 | 164.91 | 160.67 | 160.90 | 4,617,150 | -3.30(-2.01%) |
| Apr 24, 2026 | 167.93 | 168.16 | 162.92 | 164.20 | 5,095,768 | -4.99(-2.95%) |
| Apr 23, 2026 | 164.71 | 170.88 | 163.70 | 169.19 | 6,402,336 | +5.24(+3.20%) |
| Apr 22, 2026 | 157.85 | 164.70 | 156.00 | 163.95 | 7,746,855 | +10.70(+6.98%) |
| Apr 21, 2026 | 157.14 | 157.67 | 153.18 | 153.25 | 5,146,401 | -4.30(-2.73%) |
| Apr 20, 2026 | 159.09 | 160.07 | 157.10 | 157.55 | 4,324,876 | -0.24(-0.15%) |
| Apr 17, 2026 | 155.16 | 158.02 | 154.90 | 157.79 | 5,646,063 | +1.55(+0.99%) |
| Apr 16, 2026 | 156.81 | 158.43 | 155.26 | 156.24 | 3,510,380 | -0.95(-0.60%) |
| Apr 15, 2026 | 158.99 | 159.55 | 157.11 | 157.19 | 3,928,293 | -2.28(-1.43%) |
| Apr 14, 2026 | 160.16 | 161.41 | 157.87 | 159.47 | 4,324,275 | -3.28(-2.02%) |
| Apr 13, 2026 | 160.47 | 163.66 | 160.03 | 162.75 | 6,028,697 | +2.30(+1.43%) |
| Apr 10, 2026 | 161.82 | 161.82 | 158.18 | 160.45 | 4,412,749 | -0.80(-0.50%) |
| Apr 09, 2026 | 159.36 | 162.31 | 159.17 | 161.25 | 3,333,095 | +0.31(+0.19%) |
| Apr 08, 2026 | 156.77 | 161.19 | 155.14 | 160.94 | 5,305,162 | +3.45(+2.19%) |
| Apr 07, 2026 | 160.38 | 161.14 | 157.29 | 157.49 | 3,441,235 | -2.85(-1.78%) |
| Apr 06, 2026 | 158.10 | 160.37 | 157.53 | 160.34 | 2,804,490 | +2.24(+1.42%) |
| Apr 02, 2026 | 157.35 | 159.48 | 156.25 | 158.10 | 4,565,387 | +0.77(+0.49%) |
| Apr 01, 2026 | 161.50 | 162.47 | 151.63 | 157.33 | 10,124,985 | -8.01(-4.84%) |
| Mar 31, 2026 | 166.48 | 166.48 | 163.97 | 165.34 | 3,428,852 | +0.51(+0.31%) |
| Mar 30, 2026 | 165.71 | 165.74 | 163.71 | 164.83 | 4,388,329 | +1.29(+0.79%) |
| Mar 27, 2026 | 162.76 | 165.27 | 162.25 | 163.54 | 3,619,893 | +1.05(+0.65%) |
| Mar 26, 2026 | 165.50 | 166.00 | 161.93 | 162.49 | 3,053,485 | -3.01(-1.82%) |
| Mar 25, 2026 | 164.56 | 165.99 | 163.00 | 165.50 | 3,690,177 | +1.63(+0.99%) |
| Mar 24, 2026 | 162.98 | 167.50 | 161.82 | 163.87 | 4,876,446 | +0.63(+0.39%) |
| Mar 23, 2026 | 164.16 | 164.96 | 162.44 | 163.24 | 3,944,168 | +0.13(+0.08%) |
| Mar 20, 2026 | 163.53 | 164.63 | 161.83 | 163.11 | 9,565,486 | -0.26(-0.16%) |
| Mar 19, 2026 | 164.22 | 165.25 | 161.85 | 163.37 | 4,469,015 | -1.30(-0.79%) |
| Mar 18, 2026 | 169.49 | 169.49 | 163.44 | 164.67 | 4,711,755 | -6.63(-3.87%) |
| Mar 17, 2026 | 174.59 | 175.24 | 170.99 | 171.30 | 3,565,153 | -1.93(-1.12%) |
| Mar 16, 2026 | 174.95 | 175.68 | 173.06 | 173.23 | 3,474,890 | +0.12(+0.07%) |
| Mar 13, 2026 | 171.97 | 174.49 | 170.87 | 173.12 | 6,665,554 | +2.64(+1.55%) |
| Mar 12, 2026 | 162.81 | 170.64 | 161.88 | 170.48 | 6,618,365 | +5.11(+3.09%) |
| Mar 11, 2026 | 170.49 | 170.60 | 163.80 | 165.36 | 7,444,068 | -5.98(-3.49%) |
| Mar 10, 2026 | 171.04 | 172.74 | 170.24 | 171.34 | 4,946,580 | -0.38(-0.22%) |
| Mar 09, 2026 | 168.00 | 171.76 | 167.75 | 171.72 | 5,222,640 | +3.24(+1.92%) |
| Mar 06, 2026 | 167.03 | 168.57 | 165.42 | 168.48 | 5,116,217 | +0.28(+0.16%) |
| Mar 05, 2026 | 175.34 | 175.34 | 166.45 | 168.20 | 8,593,833 | -9.26(-5.22%) |
| Mar 04, 2026 | 175.93 | 177.72 | 174.27 | 177.46 | 4,537,359 | +1.10(+0.62%) |
| Mar 03, 2026 | 181.44 | 181.50 | 174.09 | 176.36 | 6,817,045 | -5.84(-3.20%) |
