| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 297.28 | 297.28 | 291.17 | 293.33 | 328,324 | -2.09(-0.71%) |
| May 07, 2026 | 296.71 | 298.28 | 293.04 | 295.42 | 261,234 | -0.33(-0.11%) |
| May 06, 2026 | 295.82 | 299.95 | 292.89 | 295.75 | 412,377 | +4.72(+1.62%) |
| May 05, 2026 | 288.91 | 293.53 | 285.93 | 291.03 | 239,024 | +5.42(+1.90%) |
| May 04, 2026 | 289.26 | 291.68 | 284.49 | 285.61 | 261,313 | -3.68(-1.27%) |
| May 01, 2026 | 291.11 | 293.27 | 287.67 | 289.29 | 250,043 | -0.48(-0.17%) |
| Apr 30, 2026 | 287.16 | 291.82 | 284.86 | 289.77 | 279,614 | +3.76(+1.31%) |
| Apr 29, 2026 | 285.29 | 291.68 | 283.32 | 286.01 | 317,307 | +0.90(+0.32%) |
| Apr 28, 2026 | 289.87 | 290.19 | 282.93 | 285.11 | 258,461 | -6.74(-2.31%) |
| Apr 27, 2026 | 290.19 | 293.81 | 286.76 | 291.85 | 370,112 | +2.28(+0.79%) |
| Apr 24, 2026 | 290.01 | 291.69 | 286.69 | 289.57 | 234,439 | +0.15(+0.05%) |
| Apr 23, 2026 | 291.37 | 294.90 | 285.00 | 289.42 | 325,447 | -2.59(-0.89%) |
| Apr 22, 2026 | 298.63 | 300.40 | 291.84 | 292.01 | 387,947 | -4.31(-1.45%) |
| Apr 21, 2026 | 297.03 | 301.51 | 295.19 | 296.32 | 330,033 | -0.19(-0.06%) |
| Apr 20, 2026 | 291.52 | 297.12 | 290.48 | 296.51 | 519,901 | +3.88(+1.33%) |
| Apr 17, 2026 | 287.44 | 295.43 | 287.44 | 292.63 | 544,838 | +9.37(+3.31%) |
| Apr 16, 2026 | 278.36 | 283.69 | 275.50 | 283.26 | 675,543 | +4.98(+1.79%) |
| Apr 15, 2026 | 282.84 | 283.56 | 276.71 | 278.28 | 495,373 | -6.38(-2.24%) |
| Apr 14, 2026 | 283.81 | 286.33 | 280.16 | 284.66 | 366,700 | +2.63(+0.93%) |
| Apr 13, 2026 | 281.48 | 283.41 | 277.25 | 282.03 | 397,894 | +3.78(+1.36%) |
| Apr 10, 2026 | 276.86 | 279.64 | 271.81 | 278.25 | 355,166 | +1.66(+0.60%) |
| Apr 09, 2026 | 280.44 | 283.89 | 274.84 | 276.60 | 535,952 | -5.52(-1.96%) |
| Apr 08, 2026 | 284.03 | 285.69 | 279.20 | 282.11 | 519,502 | +12.33(+4.57%) |
| Apr 07, 2026 | 266.28 | 270.82 | 265.33 | 269.78 | 372,207 | +1.77(+0.66%) |
| Apr 06, 2026 | 261.23 | 268.31 | 259.31 | 268.01 | 790,710 | +2.81(+1.06%) |
| Apr 02, 2026 | 284.85 | 285.80 | 264.59 | 265.20 | 906,725 | -21.58(-7.52%) |
| Apr 01, 2026 | 283.36 | 290.14 | 282.94 | 286.78 | 604,578 | +6.76(+2.41%) |
| Mar 31, 2026 | 274.92 | 282.97 | 272.59 | 280.02 | 517,893 | +7.79(+2.86%) |
| Mar 30, 2026 | 274.29 | 274.51 | 266.26 | 272.23 | 516,738 | +2.73(+1.01%) |
| Mar 27, 2026 | 269.92 | 272.17 | 264.45 | 269.50 | 276,024 | -0.65(-0.24%) |
| Mar 26, 2026 | 281.66 | 281.75 | 269.81 | 270.15 | 641,972 | -14.50(-5.09%) |
| Mar 25, 2026 | 283.22 | 286.23 | 280.99 | 284.65 | 390,971 | +1.99(+0.70%) |
| Mar 24, 2026 | 275.62 | 285.83 | 275.62 | 282.66 | 424,242 | +3.63(+1.30%) |
| Mar 23, 2026 | 276.26 | 281.29 | 271.96 | 279.03 | 689,466 | +11.35(+4.24%) |
| Mar 20, 2026 | 265.86 | 269.35 | 264.27 | 267.68 | 627,288 | +0.07(+0.03%) |
| Mar 19, 2026 | 261.89 | 269.65 | 260.92 | 267.61 | 322,316 | +2.44(+0.92%) |
| Mar 18, 2026 | 266.80 | 270.36 | 264.30 | 265.17 | 397,127 | -2.54(-0.95%) |
| Mar 17, 2026 | 266.64 | 270.29 | 261.08 | 267.71 | 256,593 | +3.39(+1.28%) |
| Mar 16, 2026 | 263.39 | 268.49 | 260.98 | 264.32 | 338,758 | +3.68(+1.41%) |
| Mar 13, 2026 | 259.51 | 263.29 | 258.92 | 260.65 | 369,120 | +3.04(+1.18%) |
| Mar 12, 2026 | 261.98 | 264.72 | 256.86 | 257.61 | 665,581 | -8.08(-3.04%) |
| Mar 11, 2026 | 272.78 | 275.19 | 265.12 | 265.69 | 527,558 | -6.99(-2.56%) |
| Mar 10, 2026 | 275.85 | 280.36 | 272.20 | 272.68 | 379,525 | -1.61(-0.59%) |
| Mar 09, 2026 | 269.97 | 274.82 | 267.63 | 274.29 | 578,803 | -0.94(-0.34%) |
| Mar 06, 2026 | 273.98 | 276.19 | 269.67 | 275.23 | 367,402 | -6.21(-2.21%) |
| Mar 05, 2026 | 273.99 | 281.60 | 273.08 | 281.44 | 574,426 | +4.74(+1.71%) |
| Mar 04, 2026 | 285.06 | 286.70 | 276.00 | 276.70 | 944,239 | -4.14(-1.47%) |
| Mar 03, 2026 | 288.58 | 288.58 | 272.08 | 280.84 | 726,876 | -14.59(-4.94%) |
