| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 285.67 | 288.47 | 283.80 | 288.06 | 1,659,410 | +4.02(+1.42%) |
| May 07, 2026 | 283.30 | 285.57 | 280.75 | 284.04 | 1,201,206 | +2.06(+0.73%) |
| May 06, 2026 | 276.52 | 284.82 | 275.76 | 281.98 | 2,579,181 | +6.32(+2.29%) |
| May 05, 2026 | 279.24 | 280.77 | 274.01 | 275.66 | 1,840,320 | -3.69(-1.32%) |
| May 04, 2026 | 283.00 | 284.05 | 277.41 | 279.35 | 1,597,982 | -3.55(-1.25%) |
| May 01, 2026 | 289.08 | 290.14 | 281.31 | 282.90 | 1,520,050 | -7.68(-2.64%) |
| Apr 30, 2026 | 293.77 | 293.77 | 280.12 | 290.58 | 2,412,482 | -1.74(-0.60%) |
| Apr 29, 2026 | 283.36 | 293.26 | 283.37 | 292.32 | 2,118,723 | +7.40(+2.60%) |
| Apr 28, 2026 | 284.67 | 288.90 | 284.29 | 284.92 | 1,800,019 | +2.34(+0.83%) |
| Apr 27, 2026 | 275.31 | 284.44 | 275.31 | 282.58 | 1,467,963 | +6.94(+2.52%) |
| Apr 24, 2026 | 279.33 | 280.21 | 272.33 | 275.64 | 1,594,749 | -4.08(-1.46%) |
| Apr 23, 2026 | 276.27 | 280.36 | 275.42 | 279.72 | 1,694,575 | +5.02(+1.83%) |
| Apr 22, 2026 | 277.04 | 280.82 | 274.68 | 274.70 | 1,357,902 | -1.99(-0.72%) |
| Apr 21, 2026 | 284.00 | 285.67 | 275.91 | 276.69 | 1,974,980 | -3.23(-1.15%) |
| Apr 20, 2026 | 279.78 | 281.00 | 278.11 | 279.92 | 1,271,612 | +1.28(+0.46%) |
| Apr 17, 2026 | 275.55 | 279.93 | 274.81 | 278.64 | 1,899,096 | +2.27(+0.82%) |
| Apr 16, 2026 | 270.59 | 276.47 | 269.79 | 276.37 | 1,270,657 | +7.74(+2.88%) |
| Apr 15, 2026 | 270.97 | 271.54 | 264.89 | 268.63 | 1,887,283 | -3.97(-1.46%) |
| Apr 14, 2026 | 273.86 | 276.30 | 271.51 | 272.60 | 939,524 | -2.52(-0.92%) |
| Apr 13, 2026 | 270.03 | 275.14 | 269.01 | 275.12 | 1,173,168 | +3.87(+1.43%) |
| Apr 10, 2026 | 277.87 | 278.41 | 271.15 | 271.25 | 906,751 | -7.20(-2.59%) |
| Apr 09, 2026 | 275.93 | 279.36 | 275.79 | 278.45 | 908,053 | +0.89(+0.32%) |
| Apr 08, 2026 | 275.96 | 277.79 | 272.48 | 277.56 | 1,067,729 | +3.31(+1.21%) |
| Apr 07, 2026 | 278.36 | 279.00 | 272.67 | 274.25 | 1,515,212 | -1.44(-0.52%) |
| Apr 06, 2026 | 271.19 | 276.64 | 269.63 | 275.69 | 1,044,576 | +5.67(+2.10%) |
| Apr 02, 2026 | 267.48 | 271.19 | 265.65 | 270.02 | 904,640 | +2.70(+1.01%) |
| Apr 01, 2026 | 266.55 | 268.91 | 265.27 | 267.32 | 1,158,023 | +0.57(+0.21%) |
| Mar 31, 2026 | 259.50 | 267.00 | 258.01 | 266.75 | 1,509,518 | +8.67(+3.36%) |
| Mar 30, 2026 | 264.03 | 264.79 | 257.85 | 258.08 | 2,392,971 | -3.88(-1.48%) |
| Mar 27, 2026 | 271.79 | 271.79 | 259.82 | 261.96 | 2,262,504 | -10.12(-3.72%) |
| Mar 26, 2026 | 269.85 | 273.11 | 269.85 | 272.08 | 1,677,069 | +1.72(+0.64%) |
| Mar 25, 2026 | 266.37 | 270.95 | 264.29 | 270.36 | 2,009,221 | +4.49(+1.69%) |
| Mar 24, 2026 | 262.02 | 266.76 | 260.61 | 265.87 | 1,319,795 | +4.38(+1.68%) |
| Mar 23, 2026 | 265.21 | 265.50 | 259.00 | 261.49 | 2,044,859 | -1.35(-0.51%) |
| Mar 20, 2026 | 263.28 | 266.18 | 261.01 | 262.84 | 3,839,949 | -1.73(-0.65%) |
| Mar 19, 2026 | 266.44 | 268.70 | 263.33 | 264.57 | 1,522,560 | -0.04(-0.02%) |
| Mar 18, 2026 | 262.99 | 268.59 | 259.21 | 264.61 | 1,650,542 | +1.14(+0.43%) |
| Mar 17, 2026 | 270.67 | 271.60 | 261.13 | 263.47 | 2,092,620 | -4.88(-1.82%) |
| Mar 16, 2026 | 268.81 | 269.84 | 266.02 | 268.35 | 1,166,247 | +1.16(+0.43%) |
| Mar 13, 2026 | 270.00 | 270.96 | 265.36 | 267.19 | 1,331,754 | +1.31(+0.49%) |
| Mar 12, 2026 | 263.28 | 268.88 | 263.08 | 265.88 | 2,086,571 | +5.01(+1.92%) |
| Mar 11, 2026 | 262.41 | 263.55 | 258.14 | 260.87 | 2,057,990 | -1.57(-0.60%) |
| Mar 10, 2026 | 269.87 | 270.00 | 262.02 | 262.44 | 2,045,196 | -7.22(-2.68%) |
| Mar 09, 2026 | 268.67 | 271.25 | 264.47 | 269.66 | 1,677,660 | -1.97(-0.73%) |
| Mar 06, 2026 | 282.39 | 282.39 | 267.77 | 271.63 | 2,109,161 | -9.64(-3.43%) |
| Mar 05, 2026 | 280.84 | 282.59 | 279.11 | 281.27 | 1,577,735 | -1.91(-0.67%) |
| Mar 04, 2026 | 279.56 | 284.34 | 279.26 | 283.18 | 1,430,584 | +0.81(+0.29%) |
| Mar 03, 2026 | 281.45 | 284.86 | 270.30 | 282.37 | 2,688,418 | -6.88(-2.38%) |
