| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 02, 2026 | 272.29 | 279.04 | 271.53 | 277.26 | 6,405,509 | +3.28(+1.20%) |
| Apr 01, 2026 | 274.21 | 275.30 | 270.76 | 273.98 | 5,471,189 | +3.39(+1.25%) |
| Mar 31, 2026 | 263.00 | 271.88 | 262.61 | 270.59 | 9,165,742 | +8.80(+3.36%) |
| Mar 30, 2026 | 260.18 | 262.33 | 256.67 | 261.79 | 7,769,166 | +2.77(+1.07%) |
| Mar 27, 2026 | 267.50 | 267.67 | 255.97 | 259.02 | 10,735,260 | -9.03(-3.37%) |
| Mar 26, 2026 | 269.99 | 274.64 | 267.18 | 268.05 | 6,214,558 | -2.50(-0.92%) |
| Mar 25, 2026 | 275.00 | 276.08 | 267.11 | 270.55 | 8,115,627 | -1.73(-0.64%) |
| Mar 24, 2026 | 268.87 | 273.38 | 267.59 | 272.28 | 5,901,758 | +2.74(+1.02%) |
| Mar 23, 2026 | 279.14 | 280.75 | 269.09 | 269.54 | 10,415,551 | -6.05(-2.20%) |
| Mar 20, 2026 | 278.99 | 283.10 | 275.00 | 275.59 | 38,975,620 | -4.85(-1.73%) |
| Mar 19, 2026 | 284.00 | 287.55 | 280.07 | 280.44 | 5,536,559 | -3.89(-1.37%) |
| Mar 18, 2026 | 285.20 | 288.40 | 283.07 | 284.33 | 4,540,550 | -3.24(-1.13%) |
| Mar 17, 2026 | 287.80 | 288.99 | 284.84 | 287.57 | 5,749,852 | +2.08(+0.73%) |
| Mar 16, 2026 | 283.98 | 287.40 | 281.04 | 285.49 | 4,852,500 | +3.40(+1.21%) |
| Mar 13, 2026 | 278.06 | 282.88 | 277.81 | 282.09 | 4,737,571 | +5.04(+1.82%) |
| Mar 12, 2026 | 284.77 | 287.56 | 276.29 | 277.05 | 10,512,786 | -8.20(-2.87%) |
| Mar 11, 2026 | 282.38 | 286.22 | 280.60 | 285.25 | 6,868,752 | +2.91(+1.03%) |
| Mar 10, 2026 | 287.38 | 287.58 | 278.90 | 282.34 | 6,073,219 | -2.83(-0.99%) |
| Mar 09, 2026 | 282.00 | 285.20 | 278.66 | 285.17 | 10,347,108 | -1.31(-0.46%) |
| Mar 06, 2026 | 287.34 | 291.32 | 283.05 | 286.48 | 6,816,943 | -2.29(-0.79%) |
| Mar 05, 2026 | 290.05 | 291.39 | 286.74 | 288.77 | 5,397,965 | -3.19(-1.09%) |
| Mar 04, 2026 | 289.01 | 294.34 | 287.68 | 291.96 | 7,793,490 | +2.75(+0.95%) |
| Mar 03, 2026 | 288.99 | 293.74 | 284.36 | 289.21 | 7,045,406 | -5.72(-1.94%) |
| Mar 02, 2026 | 288.16 | 295.31 | 287.50 | 294.93 | 8,135,684 | +1.66(+0.57%) |
| Feb 27, 2026 | 284.70 | 294.13 | 283.85 | 293.27 | 9,723,344 | +6.61(+2.31%) |
| Feb 26, 2026 | 286.98 | 295.26 | 285.23 | 286.66 | 10,625,829 | +2.46(+0.87%) |
| Feb 25, 2026 | 277.29 | 284.74 | 276.87 | 284.20 | 11,372,205 | +10.25(+3.74%) |
| Feb 24, 2026 | 282.20 | 282.40 | 271.80 | 273.95 | 9,666,432 | -8.39(-2.97%) |
| Feb 23, 2026 | 288.55 | 291.77 | 281.67 | 282.34 | 7,239,503 | -7.66(-2.64%) |
| Feb 20, 2026 | 288.90 | 290.80 | 285.55 | 290.00 | 7,040,685 | +0.07(+0.02%) |
| Feb 19, 2026 | 290.89 | 290.89 | 286.89 | 289.93 | 4,925,483 | +1.73(+0.60%) |
| Feb 18, 2026 | 290.00 | 290.13 | 286.29 | 288.20 | 6,629,122 | -0.89(-0.31%) |
| Feb 17, 2026 | 294.00 | 294.23 | 288.35 | 289.09 | 6,086,230 | -4.10(-1.40%) |
| Feb 13, 2026 | 285.63 | 293.46 | 284.51 | 293.19 | 10,281,952 | +8.82(+3.10%) |
| Feb 12, 2026 | 278.16 | 286.31 | 275.81 | 284.37 | 12,328,546 | +5.46(+1.96%) |
| Feb 11, 2026 | 272.44 | 279.69 | 269.80 | 278.91 | 6,325,550 | +5.69(+2.08%) |
| Feb 10, 2026 | 277.52 | 279.49 | 272.65 | 273.22 | 7,277,273 | -2.48(-0.90%) |
| Feb 09, 2026 | 274.15 | 280.18 | 273.32 | 275.70 | 10,361,832 | -0.95(-0.34%) |
| Feb 06, 2026 | 267.06 | 277.81 | 266.40 | 276.65 | 9,572,782 | +8.10(+3.02%) |
| Feb 05, 2026 | 274.29 | 276.89 | 266.29 | 268.55 | 12,947,814 | -7.37(-2.67%) |
| Feb 04, 2026 | 282.01 | 284.50 | 274.05 | 275.92 | 12,923,714 | -8.26(-2.91%) |
| Feb 03, 2026 | 284.70 | 288.09 | 278.60 | 284.18 | 10,793,978 | -1.41(-0.49%) |
