| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 235.21 | 242.24 | 232.78 | 241.06 | 3,409,163 | +4.71(+1.99%) |
| May 07, 2026 | 232.00 | 236.37 | 227.25 | 236.35 | 3,824,306 | -0.34(-0.14%) |
| May 06, 2026 | 242.73 | 243.84 | 234.68 | 236.69 | 4,444,086 | -16.76(-6.61%) |
| May 05, 2026 | 251.56 | 255.51 | 249.65 | 253.45 | 2,828,535 | +1.82(+0.72%) |
| May 04, 2026 | 248.88 | 252.78 | 244.90 | 251.63 | 2,843,531 | +4.76(+1.93%) |
| May 01, 2026 | 250.40 | 253.96 | 243.51 | 246.87 | 2,480,434 | -5.71(-2.26%) |
| Apr 30, 2026 | 245.88 | 253.25 | 243.02 | 252.58 | 3,529,493 | +1.28(+0.51%) |
| Apr 29, 2026 | 243.69 | 251.90 | 242.12 | 251.30 | 3,671,173 | +11.03(+4.59%) |
| Apr 28, 2026 | 241.19 | 241.99 | 238.11 | 240.27 | 2,527,310 | +2.02(+0.85%) |
| Apr 27, 2026 | 236.25 | 241.30 | 236.07 | 238.25 | 2,298,337 | +2.40(+1.02%) |
| Apr 24, 2026 | 234.51 | 235.87 | 232.11 | 235.85 | 1,666,183 | +2.02(+0.86%) |
| Apr 23, 2026 | 235.29 | 236.26 | 230.39 | 233.83 | 2,361,651 | -0.53(-0.23%) |
| Apr 22, 2026 | 236.40 | 237.27 | 231.89 | 234.36 | 2,294,137 | +0.97(+0.42%) |
| Apr 21, 2026 | 226.70 | 234.27 | 224.36 | 233.39 | 2,683,526 | +7.11(+3.14%) |
| Apr 20, 2026 | 224.52 | 228.61 | 223.23 | 226.28 | 3,301,882 | +2.63(+1.18%) |
| Apr 17, 2026 | 228.19 | 229.00 | 214.71 | 223.65 | 6,989,061 | -18.09(-7.48%) |
| Apr 16, 2026 | 235.00 | 242.65 | 235.00 | 241.74 | 1,924,137 | +6.74(+2.87%) |
| Apr 15, 2026 | 234.09 | 236.56 | 231.03 | 235.00 | 2,286,832 | -0.58(-0.25%) |
| Apr 14, 2026 | 242.60 | 242.60 | 234.79 | 235.58 | 2,829,410 | -6.50(-2.69%) |
| Apr 13, 2026 | 243.16 | 243.31 | 237.78 | 242.08 | 2,771,028 | +3.26(+1.37%) |
| Apr 10, 2026 | 233.83 | 239.07 | 230.20 | 238.82 | 2,896,885 | +3.72(+1.58%) |
| Apr 09, 2026 | 240.09 | 245.56 | 233.12 | 235.10 | 3,904,000 | -4.54(-1.89%) |
| Apr 08, 2026 | 235.00 | 241.65 | 231.89 | 239.64 | 5,318,778 | -11.85(-4.71%) |
| Apr 07, 2026 | 245.91 | 254.55 | 245.71 | 251.49 | 3,590,965 | +5.91(+2.41%) |
| Apr 06, 2026 | 242.47 | 245.65 | 239.45 | 245.58 | 1,486,664 | +1.49(+0.61%) |
| Apr 02, 2026 | 248.60 | 250.72 | 241.00 | 244.09 | 2,669,337 | +2.63(+1.09%) |
| Apr 01, 2026 | 242.75 | 245.01 | 235.69 | 241.46 | 5,086,035 | -5.62(-2.27%) |
| Mar 31, 2026 | 249.78 | 254.91 | 242.55 | 247.08 | 3,827,163 | -3.19(-1.27%) |
| Mar 30, 2026 | 255.69 | 258.43 | 248.43 | 250.27 | 4,122,292 | -4.05(-1.59%) |
| Mar 27, 2026 | 247.86 | 255.97 | 246.07 | 254.32 | 4,529,960 | +6.18(+2.49%) |
| Mar 26, 2026 | 235.24 | 249.11 | 235.00 | 248.14 | 4,150,573 | +13.60(+5.80%) |
| Mar 25, 2026 | 238.90 | 243.75 | 234.27 | 234.54 | 4,479,857 | -7.21(-2.98%) |
| Mar 24, 2026 | 238.74 | 246.25 | 236.30 | 241.75 | 3,676,875 | +4.36(+1.84%) |
| Mar 23, 2026 | 232.25 | 241.44 | 231.20 | 237.39 | 3,904,321 | -2.47(-1.03%) |
| Mar 20, 2026 | 243.21 | 244.74 | 237.94 | 239.86 | 19,803,132 | -2.21(-0.91%) |
| Mar 19, 2026 | 241.78 | 247.73 | 240.57 | 242.07 | 4,205,077 | +3.61(+1.51%) |
| Mar 18, 2026 | 239.31 | 242.56 | 236.74 | 238.46 | 3,526,679 | +2.50(+1.06%) |
| Mar 17, 2026 | 234.50 | 237.89 | 232.35 | 235.96 | 2,499,674 | +3.39(+1.46%) |
| Mar 16, 2026 | 232.59 | 234.97 | 230.00 | 232.57 | 2,647,691 | +1.98(+0.86%) |
| Mar 13, 2026 | 232.26 | 235.70 | 230.30 | 230.59 | 4,087,994 | -5.22(-2.21%) |
| Mar 12, 2026 | 232.39 | 240.27 | 230.84 | 235.81 | 4,986,522 | +4.76(+2.06%) |
| Mar 11, 2026 | 218.63 | 231.23 | 218.63 | 231.05 | 3,761,312 | +14.03(+6.46%) |
| Mar 10, 2026 | 216.01 | 220.91 | 213.83 | 217.02 | 3,951,719 | +1.07(+0.50%) |
| Mar 09, 2026 | 226.37 | 226.37 | 214.11 | 215.95 | 6,475,903 | -8.68(-3.86%) |
| Mar 06, 2026 | 226.97 | 230.49 | 221.31 | 224.63 | 4,337,272 | -3.40(-1.49%) |
| Mar 05, 2026 | 229.50 | 232.99 | 223.32 | 228.03 | 6,138,048 | +2.43(+1.08%) |
| Mar 04, 2026 | 217.25 | 225.96 | 216.44 | 225.60 | 4,220,663 | +7.89(+3.62%) |
| Mar 03, 2026 | 218.99 | 221.94 | 210.76 | 217.71 | 5,393,311 | +2.80(+1.30%) |
