| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 340.20 | 352.13 | 338.21 | 350.14 | 1,563,040 | 0 |
| 02-Apr-2024 | 334.23 | 340.20 | 334.23 | 340.20 | 1,236,116 | 0 |
| 01-Apr-2024 | 330.25 | 338.21 | 330.25 | 334.23 | 1,554,193 | 0 |
| 28-Mar-2024 | 332.24 | 334.23 | 322.29 | 330.25 | 3,058,524 | 0 |
| 27-Mar-2024 | 364.07 | 364.07 | 284.49 | 332.24 | 8,588,680 | 0 |
| 26-Mar-2024 | 364.07 | 364.07 | 360.09 | 362.08 | 1,423,906 | 0 |
| 25-Mar-2024 | 366.06 | 366.06 | 360.09 | 362.08 | 1,987,478 | 0 |
| 22-Mar-2024 | 360.09 | 366.06 | 360.09 | 364.07 | 1,381,382 | 0 |
| 21-Mar-2024 | 358.10 | 364.07 | 358.10 | 360.09 | 1,819,090 | 0 |
| 20-Mar-2024 | 358.10 | 362.08 | 356.11 | 358.10 | 953,124 | 0 |
| 19-Mar-2024 | 364.07 | 366.06 | 358.10 | 358.10 | 1,285,678 | 0 |
| 18-Mar-2024 | 358.10 | 362.08 | 356.11 | 362.08 | 1,840,804 | 0 |
| 15-Mar-2024 | 360.09 | 362.08 | 354.12 | 358.10 | 718,789 | 0 |
| 14-Mar-2024 | 356.11 | 360.09 | 354.12 | 358.10 | 724,117 | 0 |
| 13-Mar-2024 | 360.09 | 362.08 | 352.13 | 354.12 | 1,645,173 | 0 |
| 08-Mar-2024 | 364.07 | 366.06 | 358.10 | 360.09 | 985,495 | 0 |
| 07-Mar-2024 | 352.13 | 364.07 | 350.14 | 364.07 | 4,608,898 | 0 |
| 06-Mar-2024 | 352.13 | 356.11 | 348.15 | 352.13 | 688,932 | 0 |
| 05-Mar-2024 | 348.15 | 356.11 | 344.18 | 352.13 | 1,759,476 | 0 |
| 04-Mar-2024 | 352.13 | 352.13 | 344.18 | 350.14 | 1,412,748 | 0 |
| 01-Mar-2024 | 352.13 | 352.13 | 346.17 | 350.14 | 738,794 | 0 |
| 29-Feb-2024 | 346.17 | 352.13 | 346.17 | 350.14 | 1,138,904 | 0 |
| 28-Feb-2024 | 346.17 | 350.14 | 342.19 | 348.15 | 554,925 | 0 |
| 27-Feb-2024 | 348.15 | 350.14 | 344.18 | 344.18 | 1,694,935 | 0 |
| 26-Feb-2024 | 350.14 | 352.13 | 348.15 | 348.15 | 323,304 | 0 |
| 23-Feb-2024 | 346.17 | 348.15 | 342.19 | 348.15 | 1,249,688 | 0 |
| 22-Feb-2024 | 346.17 | 356.11 | 342.19 | 346.17 | 1,261,148 | 0 |
| 21-Feb-2024 | 350.14 | 352.13 | 344.18 | 346.17 | 1,543,034 | 0 |
| 20-Feb-2024 | 350.14 | 352.13 | 348.15 | 350.14 | 547,687 | 0 |
| 19-Feb-2024 | 350.14 | 352.13 | 348.15 | 350.14 | 386,135 | 0 |
| 16-Feb-2024 | 352.13 | 354.12 | 350.14 | 350.14 | 403,527 | 0 |
| 15-Feb-2024 | 350.14 | 354.12 | 348.15 | 352.13 | 1,683,073 | 0 |
| 13-Feb-2024 | 352.13 | 354.12 | 346.17 | 350.14 | 2,528,329 | 0 |
| 12-Feb-2024 | 352.13 | 354.12 | 348.15 | 352.13 | 918,039 | 0 |
| 07-Feb-2024 | 352.13 | 356.11 | 346.17 | 352.13 | 1,902,630 | 0 |
| 06-Feb-2024 | 356.11 | 360.09 | 350.14 | 352.13 | 1,665,078 | 0 |
| 05-Feb-2024 | 358.10 | 362.08 | 356.11 | 356.11 | 1,237,323 | 0 |
| 02-Feb-2024 | 362.08 | 364.07 | 358.10 | 358.10 | 576,137 | 0 |
| 01-Feb-2024 | 362.08 | 366.06 | 360.09 | 362.08 | 300,886 | 0 |
| 31-Jan-2024 | 362.08 | 368.05 | 362.08 | 362.08 | 822,938 | 0 |
| 30-Jan-2024 | 362.08 | 370.04 | 356.11 | 362.08 | 873,203 | 0 |
| 29-Jan-2024 | 360.09 | 364.07 | 358.10 | 358.10 | 1,091,052 | 0 |
| 26-Jan-2024 | 364.07 | 364.07 | 358.10 | 358.10 | 1,128,047 | 0 |
| 25-Jan-2024 | 360.09 | 368.05 | 360.09 | 364.07 | 477,014 | 0 |
| 24-Jan-2024 | 364.07 | 368.05 | 358.10 | 360.09 | 1,507,346 | 0 |
| 23-Jan-2024 | 366.06 | 368.05 | 362.08 | 364.07 | 947,796 | 0 |
| 22-Jan-2024 | 372.03 | 374.02 | 362.08 | 368.05 | 1,301,662 | 0 |
| 19-Jan-2024 | 376.01 | 376.01 | 370.04 | 372.03 | 837,012 | 0 |
| 18-Jan-2024 | 374.02 | 378.00 | 370.04 | 376.01 | 1,216,915 | 0 |
| 17-Jan-2024 | 378.00 | 378.00 | 370.04 | 374.02 | 3,385,448 | 0 |
| 16-Jan-2024 | 379.99 | 381.98 | 376.01 | 378.00 | 1,675,231 | 0 |
| 15-Jan-2024 | 378.00 | 381.98 | 374.02 | 379.99 | 2,086,399 | 0 |
| 12-Jan-2024 | 374.02 | 378.00 | 370.04 | 378.00 | 1,800,090 | 0 |
| 11-Jan-2024 | 372.03 | 378.00 | 370.04 | 374.02 | 2,233,475 | 0 |
| 10-Jan-2024 | 372.03 | 378.00 | 368.05 | 374.02 | 2,009,393 | 0 |
| 09-Jan-2024 | 376.01 | 376.01 | 370.04 | 372.03 | 644,296 | 0 |
| 08-Jan-2024 | 374.02 | 379.99 | 372.03 | 376.01 | 1,382,086 | 0 |
| 05-Jan-2024 | 378.00 | 383.96 | 374.02 | 374.02 | 1,788,026 | 0 |
| 04-Jan-2024 | 370.04 | 379.99 | 370.04 | 378.00 | 3,253,452 | 0 |
| 03-Jan-2024 | 376.01 | 376.01 | 368.05 | 370.04 | 1,411,240 | 0 |
| 02-Jan-2024 | 366.06 | 378.00 | 364.07 | 376.01 | 1,790,640 | 0 |
| 29-Dec-2023 | 366.06 | 366.06 | 362.08 | 366.06 | 1,131,867 | 0 |
| 28-Dec-2023 | 364.07 | 368.05 | 358.10 | 366.06 | 1,815,069 | 0 |
| 27-Dec-2023 | 366.06 | 366.06 | 358.10 | 362.08 | 1,339,461 | 0 |
| 22-Dec-2023 | 360.09 | 366.06 | 360.09 | 366.06 | 937,643 | 0 |
| 21-Dec-2023 | 362.08 | 364.07 | 358.10 | 360.09 | 998,262 | 0 |
| 20-Dec-2023 | 360.09 | 362.08 | 356.11 | 360.09 | 2,267,655 | 0 |
| 19-Dec-2023 | 360.09 | 364.07 | 354.12 | 358.10 | 1,350,419 | 0 |
| 18-Dec-2023 | 368.05 | 368.05 | 356.11 | 360.09 | 2,099,669 | 0 |
| 15-Dec-2023 | 355.26 | 361.02 | 353.34 | 357.18 | 2,254,098 | 0 |
| 14-Dec-2023 | 349.50 | 357.18 | 347.58 | 353.34 | 2,036,635 | 0 |
| 13-Dec-2023 | 357.18 | 359.10 | 347.58 | 349.50 | 2,306,589 | 0 |
| 12-Dec-2023 | 361.02 | 368.70 | 353.34 | 357.18 | 3,698,958 | 0 |
| 11-Dec-2023 | 366.78 | 368.70 | 353.34 | 357.18 | 4,034,214 | 0 |
| 08-Dec-2023 | 364.86 | 372.54 | 361.02 | 366.78 | 2,432,401 | 0 |
| 07-Dec-2023 | 376.38 | 382.14 | 370.62 | 374.46 | 2,781,821 | 0 |
| 06-Dec-2023 | 372.54 | 382.14 | 368.70 | 374.46 | 1,930,507 | 0 |
| 05-Dec-2023 | 372.54 | 378.30 | 370.62 | 374.46 | 1,614,831 | 0 |
| 04-Dec-2023 | 372.54 | 374.46 | 370.62 | 372.54 | 787,054 | 0 |
| 01-Dec-2023 | 372.54 | 374.46 | 368.70 | 370.62 | 870,894 | 0 |
| 30-Nov-2023 | 370.62 | 372.54 | 366.78 | 370.62 | 836,317 | 0 |
| 29-Nov-2023 | 374.46 | 374.46 | 366.78 | 370.62 | 2,076,940 | 0 |
| 28-Nov-2023 | 376.38 | 376.38 | 372.54 | 374.46 | 623,332 | 0 |
| 27-Nov-2023 | 372.54 | 378.30 | 370.62 | 376.38 | 1,184,904 | 0 |
| 24-Nov-2023 | 370.62 | 372.54 | 362.94 | 372.54 | 1,519,535 | 0 |
| 23-Nov-2023 | 368.70 | 372.54 | 357.18 | 366.78 | 2,322,420 | 0 |
| 22-Nov-2023 | 380.22 | 380.22 | 362.94 | 368.70 | 2,727,560 | 0 |
| 21-Nov-2023 | 380.22 | 382.14 | 376.38 | 380.22 | 839,337 | 0 |
| 20-Nov-2023 | 380.22 | 387.91 | 376.38 | 380.22 | 1,662,844 | 0 |
| 17-Nov-2023 | 382.14 | 384.06 | 376.38 | 380.22 | 1,620,767 | 0 |
| 16-Nov-2023 | 384.06 | 389.83 | 376.38 | 382.14 | 2,447,295 | 0 |
| 15-Nov-2023 | 366.78 | 387.91 | 366.78 | 382.14 | 6,254,985 | 0 |
| 14-Nov-2023 | 366.78 | 368.70 | 364.86 | 366.78 | 1,211,357 | 0 |
| 13-Nov-2023 | 364.86 | 368.70 | 361.02 | 366.78 | 1,753,245 | 0 |
| 10-Nov-2023 | 366.78 | 366.78 | 362.94 | 362.94 | 852,251 | 0 |
| 09-Nov-2023 | 362.94 | 374.46 | 361.02 | 364.86 | 4,969,265 | 0 |
| 08-Nov-2023 | 368.70 | 378.30 | 361.02 | 362.94 | 6,063,559 | 0 |
| 07-Nov-2023 | 374.46 | 376.38 | 364.86 | 366.78 | 3,965,788 | 0 |
| 06-Nov-2023 | 384.06 | 385.99 | 372.54 | 374.46 | 4,083,997 | 0 |
| 03-Nov-2023 | 376.38 | 387.91 | 372.54 | 382.14 | 4,534,755 | 0 |