| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 284.04 | 284.97 | 282.61 | 284.17 | 22,540,674 | +1.91(+0.68%) |
| May 07, 2026 | 287.53 | 287.58 | 281.15 | 282.26 | 28,335,184 | -4.54(-1.58%) |
| May 06, 2026 | 285.36 | 287.05 | 283.36 | 286.80 | 23,377,052 | +4.24(+1.50%) |
| May 05, 2026 | 280.13 | 282.94 | 280.00 | 282.56 | 24,779,704 | +4.68(+1.68%) |
| May 04, 2026 | 278.70 | 280.79 | 276.10 | 277.88 | 28,617,864 | -1.40(-0.50%) |
| May 01, 2026 | 278.66 | 279.81 | 276.57 | 279.28 | 28,936,880 | +1.31(+0.47%) |
| Apr 30, 2026 | 273.13 | 278.22 | 272.44 | 277.97 | 29,279,706 | +5.89(+2.16%) |
| Apr 29, 2026 | 273.92 | 274.38 | 270.36 | 272.08 | 29,699,112 | -1.83(-0.67%) |
| Apr 28, 2026 | 276.05 | 276.97 | 272.92 | 273.91 | 24,126,488 | -3.23(-1.17%) |
| Apr 27, 2026 | 276.82 | 278.24 | 276.25 | 277.14 | 23,390,002 | +0.49(+0.18%) |
| Apr 24, 2026 | 276.67 | 278.13 | 274.23 | 276.65 | 21,577,364 | +1.13(+0.41%) |
| Apr 23, 2026 | 276.73 | 277.87 | 271.95 | 275.52 | 32,802,284 | -0.96(-0.35%) |
| Apr 22, 2026 | 277.59 | 278.01 | 274.90 | 276.48 | 20,260,760 | +1.97(+0.72%) |
| Apr 21, 2026 | 278.17 | 279.79 | 273.76 | 274.51 | 32,210,220 | -2.84(-1.02%) |
| Apr 20, 2026 | 274.65 | 277.67 | 274.53 | 277.35 | 22,979,836 | +1.57(+0.57%) |
| Apr 17, 2026 | 273.74 | 277.63 | 273.12 | 275.78 | 46,463,368 | +5.83(+2.16%) |
| Apr 16, 2026 | 269.45 | 270.35 | 268.05 | 269.95 | 30,831,252 | +0.56(+0.21%) |
| Apr 15, 2026 | 268.78 | 269.58 | 267.59 | 269.39 | 21,652,614 | +0.67(+0.25%) |
| Apr 14, 2026 | 267.09 | 269.42 | 266.28 | 268.72 | 24,234,104 | +3.65(+1.38%) |
| Apr 13, 2026 | 260.24 | 265.36 | 260.02 | 265.07 | 23,997,144 | +3.77(+1.44%) |
| Apr 10, 2026 | 262.40 | 262.75 | 260.34 | 261.30 | 22,380,808 | -0.66(-0.25%) |
| Apr 09, 2026 | 258.78 | 262.90 | 258.78 | 261.96 | 26,696,636 | +1.49(+0.57%) |
| Apr 08, 2026 | 261.52 | 262.27 | 258.41 | 260.47 | 46,659,508 | +7.56(+2.99%) |
| Apr 07, 2026 | 251.21 | 253.48 | 249.52 | 252.91 | 33,957,152 | +0.55(+0.22%) |
| Apr 06, 2026 | 250.99 | 253.05 | 250.25 | 252.36 | 22,128,002 | +1.07(+0.43%) |
| Apr 02, 2026 | 244.94 | 252.37 | 244.87 | 251.29 | 30,461,140 | +1.73(+0.69%) |
| Apr 01, 2026 | 249.92 | 252.44 | 249.11 | 249.56 | 51,367,336 | +1.56(+0.63%) |
| Mar 31, 2026 | 243.04 | 248.92 | 242.24 | 248.00 | 58,563,824 | +8.39(+3.50%) |
| Mar 30, 2026 | 245.35 | 245.37 | 238.69 | 239.61 | 51,495,472 | -3.49(-1.44%) |
| Mar 27, 2026 | 246.01 | 246.74 | 242.41 | 243.10 | 48,114,508 | -4.34(-1.75%) |
| Mar 26, 2026 | 248.89 | 251.86 | 247.16 | 247.44 | 46,903,080 | -4.38(-1.74%) |
| Mar 25, 2026 | 251.74 | 253.07 | 249.52 | 251.82 | 45,646,036 | +3.04(+1.22%) |
| Mar 24, 2026 | 245.51 | 250.16 | 244.60 | 248.78 | 45,234,904 | +1.33(+0.54%) |
| Mar 23, 2026 | 247.17 | 251.36 | 246.11 | 247.45 | 78,704,408 | +5.23(+2.16%) |
| Mar 20, 2026 | 246.97 | 247.50 | 240.33 | 242.22 | 77,350,736 | -5.41(-2.18%) |
| Mar 19, 2026 | 243.03 | 250.09 | 242.52 | 247.63 | 59,319,984 | +1.61(+0.65%) |
| Mar 18, 2026 | 248.41 | 249.23 | 245.88 | 246.02 | 43,049,688 | -4.03(-1.61%) |
| Mar 17, 2026 | 249.87 | 251.71 | 248.96 | 250.05 | 40,636,096 | +1.57(+0.63%) |
| Mar 16, 2026 | 249.32 | 251.02 | 247.87 | 248.48 | 49,111,716 | +2.33(+0.94%) |
| Mar 13, 2026 | 248.82 | 250.16 | 245.10 | 246.15 | 54,034,088 | -0.82(-0.33%) |
| Mar 12, 2026 | 248.50 | 249.36 | 246.14 | 246.97 | 61,897,392 | -5.43(-2.15%) |
| Mar 11, 2026 | 251.89 | 253.93 | 250.13 | 252.40 | 50,859,340 | -0.51(-0.20%) |
| Mar 10, 2026 | 252.51 | 257.19 | 251.95 | 252.91 | 55,940,940 | -0.26(-0.10%) |
| Mar 09, 2026 | 247.15 | 254.20 | 243.96 | 253.17 | 65,458,200 | +2.72(+1.09%) |
| Mar 06, 2026 | 251.04 | 252.85 | 249.50 | 250.44 | 64,306,252 | -5.86(-2.29%) |
| Mar 05, 2026 | 258.53 | 260.29 | 253.71 | 256.30 | 59,975,304 | -4.99(-1.91%) |
| Mar 04, 2026 | 260.74 | 262.49 | 258.36 | 261.30 | 37,973,236 | +2.52(+0.97%) |
| Mar 03, 2026 | 256.34 | 260.66 | 252.86 | 258.78 | 59,546,944 | -4.56(-1.73%) |
