| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 364.86 | 384.06 | 362.94 | 370.62 | 7,425,725 | 0 |
| 01-Nov-2023 | 391.75 | 393.67 | 362.94 | 366.78 | 9,752,728 | 0 |
| 31-Oct-2023 | 441.67 | 447.44 | 361.02 | 389.83 | 46,179,806 | 0 |
| 30-Oct-2023 | 468.56 | 474.32 | 451.28 | 455.12 | 4,547,982 | 0 |
| 27-Oct-2023 | 460.88 | 468.56 | 460.88 | 466.64 | 1,259,995 | 0 |
| 26-Oct-2023 | 476.24 | 476.24 | 462.80 | 464.72 | 2,481,664 | 0 |
| 25-Oct-2023 | 480.08 | 484.88 | 474.32 | 476.24 | 3,291,839 | 0 |
| 24-Oct-2023 | 468.56 | 489.68 | 466.64 | 480.08 | 3,233,412 | 0 |
| 23-Oct-2023 | 468.56 | 474.32 | 464.72 | 468.56 | 1,955,503 | 0 |
| 20-Oct-2023 | 470.48 | 472.40 | 458.96 | 468.56 | 7,895,125 | 0 |
| 19-Oct-2023 | 478.16 | 484.88 | 466.64 | 472.40 | 6,755,838 | 0 |
| 18-Oct-2023 | 494.48 | 494.48 | 474.32 | 480.08 | 10,658,929 | 0 |
| 17-Oct-2023 | 499.28 | 504.09 | 489.68 | 494.48 | 3,646,155 | 0 |
| 16-Oct-2023 | 504.09 | 508.89 | 489.68 | 499.28 | 3,513,781 | 0 |
| 13-Oct-2023 | 504.09 | 508.89 | 489.68 | 494.48 | 4,299,065 | 0 |
| 12-Oct-2023 | 504.09 | 508.89 | 489.68 | 504.09 | 5,168,814 | 0 |
| 11-Oct-2023 | 518.49 | 518.49 | 504.09 | 504.09 | 6,675,747 | 0 |
| 10-Oct-2023 | 499.28 | 528.09 | 499.28 | 513.69 | 7,474,154 | 0 |
| 09-Oct-2023 | 513.69 | 513.69 | 489.68 | 499.28 | 9,181,470 | 0 |
| 06-Oct-2023 | 499.28 | 513.69 | 489.68 | 504.09 | 5,740,280 | 0 |
| 05-Oct-2023 | 494.48 | 508.89 | 484.88 | 504.09 | 7,596,009 | 0 |
| 04-Oct-2023 | 528.09 | 528.09 | 480.08 | 494.48 | 17,277,290 | 0 |
| 03-Oct-2023 | 528.09 | 542.49 | 508.89 | 528.09 | 13,823,290 | 0 |
| 02-Oct-2023 | 537.69 | 542.49 | 518.49 | 528.09 | 9,981,127 | 0 |
| 29-Sep-2023 | 547.29 | 552.09 | 537.69 | 537.69 | 4,444,249 | 0 |
| 27-Sep-2023 | 532.89 | 552.09 | 532.89 | 542.49 | 8,532,517 | 0 |
| 26-Sep-2023 | 566.50 | 571.30 | 528.09 | 532.89 | 14,554,729 | 0 |
| 25-Sep-2023 | 571.30 | 580.90 | 556.89 | 561.69 | 10,680,071 | 0 |
| 22-Sep-2023 | 556.89 | 580.90 | 537.69 | 566.50 | 21,214,750 | 0 |
| 21-Sep-2023 | 576.10 | 580.90 | 542.49 | 552.09 | 24,854,657 | 0 |
| 20-Sep-2023 | 494.48 | 590.50 | 494.48 | 576.10 | 72,955,493 | 0 |
| 19-Sep-2023 | 489.68 | 499.28 | 480.08 | 494.48 | 3,878,303 | 0 |
| 18-Sep-2023 | 489.68 | 489.68 | 478.16 | 489.68 | 4,514,550 | 0 |
| 15-Sep-2023 | 499.28 | 499.28 | 480.08 | 489.68 | 8,523,977 | 0 |
| 14-Sep-2023 | 484.88 | 504.09 | 480.08 | 494.48 | 8,526,789 | 0 |
| 13-Sep-2023 | 489.68 | 489.68 | 478.16 | 484.88 | 2,737,766 | 0 |
| 12-Sep-2023 | 478.16 | 494.48 | 476.24 | 489.68 | 2,095,062 | 0 |
| 11-Sep-2023 | 489.68 | 499.28 | 476.24 | 476.24 | 4,501,323 | 0 |
| 08-Sep-2023 | 489.68 | 504.09 | 484.88 | 494.48 | 3,174,047 | 0 |
| 07-Sep-2023 | 513.69 | 513.69 | 489.68 | 489.68 | 4,218,350 | 0 |
| 06-Sep-2023 | 499.28 | 523.29 | 494.48 | 513.69 | 10,686,008 | 0 |
| 05-Sep-2023 | 476.24 | 499.28 | 476.24 | 494.48 | 7,845,029 | 0 |
| 04-Sep-2023 | 466.64 | 476.24 | 464.72 | 474.32 | 3,575,646 | 0 |
| 01-Sep-2023 | 468.56 | 474.32 | 460.88 | 466.64 | 4,797,106 | 0 |
| 31-Aug-2023 | 489.68 | 494.48 | 458.96 | 468.56 | 15,859,197 | 0 |
| 30-Aug-2023 | 489.68 | 499.28 | 480.08 | 489.68 | 3,694,480 | 0 |
| 29-Aug-2023 | 494.48 | 499.28 | 484.88 | 489.68 | 2,678,193 | 0 |