| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 152.45 | 152.62 | 148.36 | 149.50 | 1,650,455 | -3.39(-2.22%) |
| May 07, 2026 | 152.92 | 156.16 | 151.00 | 152.89 | 1,760,620 | +0.06(+0.04%) |
| May 06, 2026 | 151.70 | 154.38 | 151.08 | 152.83 | 856,563 | +0.69(+0.45%) |
| May 05, 2026 | 153.38 | 153.38 | 149.72 | 152.14 | 902,248 | -1.71(-1.11%) |
| May 04, 2026 | 154.47 | 155.42 | 149.87 | 153.85 | 1,809,307 | -1.40(-0.90%) |
| May 01, 2026 | 157.74 | 159.22 | 151.91 | 155.25 | 1,195,024 | +1.27(+0.82%) |
| Apr 30, 2026 | 156.06 | 157.46 | 149.05 | 153.98 | 2,700,140 | -6.77(-4.21%) |
| Apr 29, 2026 | 160.00 | 161.32 | 158.52 | 160.75 | 1,004,878 | +1.92(+1.21%) |
| Apr 28, 2026 | 159.06 | 160.53 | 157.19 | 158.83 | 793,282 | +2.47(+1.58%) |
| Apr 27, 2026 | 155.27 | 159.16 | 155.10 | 156.36 | 933,905 | +1.29(+0.83%) |
| Apr 24, 2026 | 154.21 | 156.38 | 153.07 | 155.07 | 998,439 | -0.88(-0.56%) |
| Apr 23, 2026 | 158.23 | 158.64 | 153.06 | 155.95 | 1,181,099 | -4.69(-2.92%) |
| Apr 22, 2026 | 162.14 | 162.94 | 158.95 | 160.64 | 795,673 | -1.23(-0.76%) |
| Apr 21, 2026 | 161.51 | 165.13 | 160.56 | 161.87 | 1,067,474 | +0.59(+0.37%) |
| Apr 20, 2026 | 162.67 | 164.09 | 160.96 | 161.28 | 1,057,580 | -1.64(-1.01%) |
| Apr 17, 2026 | 163.68 | 165.18 | 160.37 | 162.92 | 1,234,951 | +0.50(+0.31%) |
| Apr 16, 2026 | 162.06 | 164.61 | 161.65 | 162.42 | 1,168,380 | +1.59(+0.99%) |
| Apr 15, 2026 | 159.28 | 163.64 | 159.27 | 160.83 | 1,044,235 | +2.22(+1.40%) |
| Apr 14, 2026 | 157.83 | 159.86 | 156.78 | 158.61 | 1,166,618 | +1.25(+0.79%) |
| Apr 13, 2026 | 151.65 | 157.82 | 150.50 | 157.36 | 1,179,222 | +6.24(+4.13%) |
| Apr 10, 2026 | 153.73 | 154.32 | 150.10 | 151.12 | 1,223,106 | -3.67(-2.37%) |
| Apr 09, 2026 | 159.56 | 160.21 | 154.25 | 154.79 | 1,672,315 | -6.18(-3.84%) |
| Apr 08, 2026 | 162.93 | 163.94 | 160.12 | 160.97 | 1,346,865 | +1.07(+0.67%) |
| Apr 07, 2026 | 161.73 | 162.47 | 159.09 | 159.90 | 1,548,937 | -2.58(-1.59%) |
| Apr 06, 2026 | 160.58 | 162.86 | 159.35 | 162.48 | 1,023,753 | +1.55(+0.96%) |
| Apr 02, 2026 | 161.23 | 165.34 | 158.92 | 160.93 | 1,931,404 | +0.95(+0.59%) |
| Apr 01, 2026 | 162.41 | 162.41 | 155.54 | 159.98 | 2,504,000 | -2.50(-1.54%) |
| Mar 31, 2026 | 165.30 | 165.30 | 160.92 | 162.48 | 2,149,838 | -0.96(-0.59%) |
| Mar 30, 2026 | 158.86 | 164.35 | 158.32 | 163.44 | 2,288,846 | +6.02(+3.82%) |
| Mar 27, 2026 | 159.43 | 159.96 | 156.94 | 157.42 | 1,833,476 | -2.41(-1.51%) |
| Mar 26, 2026 | 163.05 | 165.90 | 159.57 | 159.83 | 1,522,302 | -3.53(-2.16%) |
| Mar 25, 2026 | 166.87 | 167.19 | 160.89 | 163.36 | 1,197,621 | -1.27(-0.77%) |
| Mar 24, 2026 | 170.13 | 170.13 | 159.06 | 164.63 | 2,111,803 | -6.21(-3.63%) |
| Mar 23, 2026 | 176.14 | 176.14 | 169.90 | 170.84 | 2,585,958 | -3.52(-2.02%) |
| Mar 20, 2026 | 173.96 | 176.46 | 172.94 | 174.36 | 6,160,890 | -0.02(-0.01%) |
| Mar 19, 2026 | 174.88 | 179.29 | 173.91 | 174.38 | 1,331,829 | -0.56(-0.32%) |
| Mar 18, 2026 | 176.93 | 179.47 | 174.70 | 174.94 | 1,140,693 | -3.25(-1.82%) |
| Mar 17, 2026 | 179.67 | 182.50 | 177.36 | 178.19 | 1,101,856 | -0.40(-0.22%) |
| Mar 16, 2026 | 177.31 | 179.26 | 176.77 | 178.59 | 1,696,975 | +1.25(+0.70%) |
| Mar 13, 2026 | 177.78 | 178.72 | 176.25 | 177.34 | 1,811,310 | +0.93(+0.52%) |
| Mar 12, 2026 | 183.08 | 185.20 | 176.31 | 176.42 | 1,483,203 | -5.70(-3.13%) |
| Mar 11, 2026 | 185.65 | 188.74 | 179.70 | 182.12 | 1,267,661 | -3.49(-1.88%) |
| Mar 10, 2026 | 189.83 | 189.83 | 183.13 | 185.61 | 1,678,117 | -2.37(-1.26%) |
| Mar 09, 2026 | 192.74 | 193.52 | 186.86 | 187.98 | 2,463,520 | -7.83(-4.00%) |
| Mar 06, 2026 | 189.51 | 196.30 | 187.97 | 195.80 | 1,737,235 | +5.96(+3.14%) |
| Mar 05, 2026 | 186.75 | 191.21 | 186.10 | 189.85 | 1,058,343 | +2.14(+1.14%) |
| Mar 04, 2026 | 184.68 | 189.65 | 184.68 | 187.71 | 871,097 | +1.22(+0.66%) |
| Mar 03, 2026 | 183.17 | 187.96 | 182.57 | 186.49 | 1,229,974 | +1.01(+0.54%) |
