| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 153.87 | 155.28 | 146.49 | 149.43 | 4,481,964 | -3.83(-2.50%) |
| May 07, 2026 | 151.00 | 154.45 | 149.27 | 153.26 | 6,377,399 | +8.50(+5.87%) |
| May 06, 2026 | 145.03 | 146.40 | 144.30 | 144.76 | 3,454,561 | +0.59(+0.41%) |
| May 05, 2026 | 147.06 | 147.44 | 143.00 | 144.17 | 3,533,223 | -2.14(-1.46%) |
| May 04, 2026 | 149.00 | 150.50 | 146.19 | 146.31 | 2,454,168 | -3.00(-2.01%) |
| May 01, 2026 | 149.40 | 150.19 | 147.19 | 149.31 | 2,472,377 | +0.27(+0.18%) |
| Apr 30, 2026 | 145.46 | 149.31 | 145.45 | 149.04 | 3,597,579 | +3.73(+2.57%) |
| Apr 29, 2026 | 148.30 | 148.58 | 144.51 | 145.31 | 3,104,229 | -4.21(-2.82%) |
| Apr 28, 2026 | 150.84 | 151.85 | 147.85 | 149.52 | 3,111,464 | -0.70(-0.47%) |
| Apr 27, 2026 | 152.00 | 153.50 | 149.87 | 150.22 | 2,681,518 | -1.92(-1.26%) |
| Apr 24, 2026 | 154.99 | 155.38 | 152.06 | 152.14 | 2,008,785 | -2.71(-1.75%) |
| Apr 23, 2026 | 155.91 | 156.75 | 153.46 | 154.85 | 2,846,642 | -0.80(-0.51%) |
| Apr 22, 2026 | 157.34 | 157.66 | 154.65 | 155.65 | 2,690,800 | -1.04(-0.66%) |
| Apr 21, 2026 | 159.60 | 159.61 | 156.69 | 156.69 | 3,214,264 | -1.95(-1.23%) |
| Apr 20, 2026 | 157.65 | 159.07 | 157.02 | 158.64 | 3,302,547 | +0.10(+0.06%) |
| Apr 17, 2026 | 155.41 | 159.95 | 155.19 | 158.54 | 3,591,707 | +3.72(+2.40%) |
| Apr 16, 2026 | 155.35 | 155.77 | 153.01 | 154.82 | 4,071,484 | -0.70(-0.45%) |
| Apr 15, 2026 | 155.27 | 157.04 | 154.55 | 155.52 | 2,660,142 | -0.21(-0.13%) |
| Apr 14, 2026 | 155.02 | 156.18 | 154.40 | 155.73 | 2,889,716 | +0.30(+0.19%) |
| Apr 13, 2026 | 153.93 | 155.55 | 152.78 | 155.43 | 3,061,273 | +1.21(+0.78%) |
| Apr 10, 2026 | 155.40 | 155.92 | 153.05 | 154.22 | 2,051,886 | -1.24(-0.80%) |
| Apr 09, 2026 | 155.10 | 157.18 | 154.87 | 155.46 | 2,709,921 | -1.63(-1.04%) |
| Apr 08, 2026 | 157.94 | 159.23 | 156.16 | 157.09 | 2,629,306 | +2.13(+1.37%) |
| Apr 07, 2026 | 155.46 | 155.74 | 154.01 | 154.96 | 1,807,140 | -0.36(-0.23%) |
| Apr 06, 2026 | 153.59 | 155.94 | 152.99 | 155.32 | 1,875,910 | +0.81(+0.52%) |
| Apr 02, 2026 | 154.56 | 157.56 | 153.25 | 154.51 | 2,368,151 | -1.83(-1.17%) |
| Apr 01, 2026 | 157.70 | 158.96 | 155.82 | 156.34 | 2,459,522 | -0.89(-0.57%) |
| Mar 31, 2026 | 155.94 | 157.93 | 154.01 | 157.23 | 1,949,170 | +2.54(+1.64%) |
| Mar 30, 2026 | 154.68 | 155.26 | 153.18 | 154.69 | 1,855,942 | +0.18(+0.12%) |
| Mar 27, 2026 | 158.15 | 158.15 | 154.38 | 154.51 | 2,032,061 | -2.87(-1.82%) |
| Mar 26, 2026 | 156.83 | 160.19 | 156.31 | 157.38 | 2,370,010 | -0.89(-0.56%) |
| Mar 25, 2026 | 157.47 | 158.78 | 155.02 | 158.27 | 1,853,286 | +2.35(+1.51%) |
| Mar 24, 2026 | 154.67 | 157.04 | 154.09 | 155.92 | 2,220,110 | -0.31(-0.20%) |
| Mar 23, 2026 | 156.68 | 158.10 | 155.41 | 156.23 | 2,284,892 | +2.10(+1.36%) |
| Mar 20, 2026 | 156.46 | 158.11 | 153.75 | 154.13 | 3,723,755 | -2.40(-1.53%) |
| Mar 19, 2026 | 157.51 | 159.11 | 156.45 | 156.53 | 2,424,166 | -1.55(-0.98%) |
| Mar 18, 2026 | 159.84 | 160.03 | 156.35 | 158.08 | 2,083,391 | -3.56(-2.20%) |
| Mar 17, 2026 | 161.60 | 163.44 | 161.24 | 161.64 | 2,373,917 | +1.37(+0.85%) |
| Mar 16, 2026 | 160.61 | 161.66 | 159.41 | 160.27 | 2,187,395 | +0.91(+0.57%) |
| Mar 13, 2026 | 161.37 | 162.41 | 158.93 | 159.36 | 2,559,973 | -0.27(-0.17%) |
| Mar 12, 2026 | 161.90 | 163.14 | 158.20 | 159.63 | 2,902,095 | -3.54(-2.17%) |
| Mar 11, 2026 | 163.56 | 164.10 | 160.30 | 163.17 | 4,123,741 | -0.71(-0.43%) |
| Mar 10, 2026 | 164.47 | 166.34 | 163.30 | 163.88 | 2,528,557 | -0.53(-0.32%) |
| Mar 09, 2026 | 163.95 | 166.00 | 160.72 | 164.41 | 2,923,651 | -1.65(-0.99%) |
| Mar 06, 2026 | 167.19 | 168.34 | 163.28 | 166.06 | 2,685,946 | -2.80(-1.66%) |
| Mar 05, 2026 | 168.47 | 169.03 | 166.75 | 168.86 | 2,873,696 | -1.54(-0.90%) |
| Mar 04, 2026 | 173.44 | 173.69 | 169.77 | 170.40 | 2,151,747 | -2.70(-1.56%) |
| Mar 03, 2026 | 172.13 | 173.88 | 170.48 | 173.10 | 2,123,073 | -2.32(-1.32%) |
