| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 223.08 | 224.62 | 220.00 | 221.54 | 419,770 | 0 |
| 04-Jul-2024 | 220.00 | 223.08 | 220.00 | 223.08 | 137,800 | 0 |
| 03-Jul-2024 | 218.46 | 221.54 | 216.92 | 220.00 | 99,450 | 0 |
| 02-Jul-2024 | 213.85 | 218.46 | 212.31 | 216.92 | 328,640 | 0 |
| 01-Jul-2024 | 215.38 | 218.46 | 212.31 | 213.85 | 554,580 | 0 |
| 28-Jun-2024 | 215.38 | 218.46 | 213.85 | 213.85 | 384,670 | 0 |
| 27-Jun-2024 | 213.85 | 215.38 | 212.31 | 213.85 | 680,030 | 0 |
| 26-Jun-2024 | 223.08 | 224.62 | 221.54 | 221.54 | 1,005,550 | 0 |
| 25-Jun-2024 | 223.08 | 230.77 | 221.54 | 221.54 | 114,270 | 0 |
| 24-Jun-2024 | 223.08 | 224.62 | 218.46 | 218.46 | 322,920 | 0 |
| 21-Jun-2024 | 221.54 | 223.08 | 216.92 | 221.54 | 183,820 | 0 |
| 20-Jun-2024 | 213.85 | 229.23 | 212.31 | 220.00 | 299,130 | 0 |
| 19-Jun-2024 | 218.46 | 218.46 | 212.31 | 213.85 | 176,800 | 0 |
| 14-Jun-2024 | 218.46 | 220.00 | 213.85 | 216.92 | 125,190 | 0 |
| 13-Jun-2024 | 218.46 | 218.46 | 209.23 | 216.92 | 119,600 | 0 |
| 12-Jun-2024 | 218.46 | 221.54 | 215.38 | 218.46 | 96,850 | 0 |
| 11-Jun-2024 | 220.00 | 221.54 | 215.38 | 216.92 | 92,690 | 0 |
| 10-Jun-2024 | 226.15 | 232.31 | 215.38 | 216.92 | 622,700 | 0 |
| 07-Jun-2024 | 227.69 | 230.77 | 224.62 | 227.69 | 90,480 | 0 |
| 06-Jun-2024 | 235.38 | 235.38 | 220.00 | 224.62 | 47,060 | 0 |
| 05-Jun-2024 | 224.62 | 240.00 | 224.62 | 226.15 | 373,360 | 0 |
| 04-Jun-2024 | 223.08 | 224.62 | 218.46 | 223.08 | 237,250 | 0 |
| 03-Jun-2024 | 221.54 | 229.23 | 218.46 | 224.62 | 314,860 | 0 |
| 31-May-2024 | 224.62 | 229.23 | 215.38 | 221.54 | 1,146,340 | 0 |
| 30-May-2024 | 226.15 | 226.15 | 223.08 | 226.15 | 258,180 | 0 |
| 29-May-2024 | 230.77 | 230.77 | 224.62 | 226.15 | 122,980 | 0 |
| 28-May-2024 | 236.92 | 236.92 | 230.77 | 232.31 | 436,280 | 0 |
| 27-May-2024 | 232.31 | 236.92 | 232.31 | 235.38 | 169,260 | 0 |
| 22-May-2024 | 229.23 | 235.38 | 229.23 | 232.31 | 41,990 | 0 |
| 21-May-2024 | 230.77 | 233.85 | 223.08 | 229.23 | 25,870 | 0 |
| 20-May-2024 | 227.69 | 243.08 | 226.15 | 230.77 | 313,560 | 0 |
| 17-May-2024 | 227.69 | 227.69 | 226.15 | 227.69 | 15,080 | 0 |
| 16-May-2024 | 223.08 | 229.23 | 223.08 | 227.69 | 603,330 | 0 |
| 15-May-2024 | 226.15 | 227.69 | 215.38 | 224.62 | 194,480 | 0 |
| 14-May-2024 | 226.15 | 230.77 | 223.08 | 229.23 | 483,340 | 0 |
| 13-May-2024 | 229.23 | 229.23 | 218.46 | 226.15 | 1,027,780 | 0 |
| 08-May-2024 | 230.77 | 230.77 | 223.08 | 226.15 | 42,770 | 0 |
| 07-May-2024 | 223.08 | 236.92 | 223.08 | 229.23 | 538,330 | 0 |
| 06-May-2024 | 232.31 | 232.31 | 215.38 | 221.54 | 2,264,080 | 0 |
| 03-May-2024 | 236.92 | 236.92 | 230.77 | 232.31 | 825,760 | 0 |
| 02-May-2024 | 244.62 | 244.62 | 230.77 | 236.92 | 1,228,890 | 0 |
| 30-Apr-2024 | 244.62 | 253.85 | 241.54 | 246.15 | 474,500 | 0 |
| 29-Apr-2024 | 250.77 | 253.85 | 238.46 | 244.62 | 412,100 | 0 |
| 26-Apr-2024 | 253.85 | 253.85 | 244.62 | 247.69 | 142,220 | 0 |
| 25-Apr-2024 | 249.23 | 252.31 | 249.23 | 250.77 | 18,460 | 0 |
| 24-Apr-2024 | 250.77 | 256.92 | 246.15 | 249.23 | 105,690 | 0 |
| 23-Apr-2024 | 246.15 | 267.69 | 244.62 | 247.69 | 287,690 | 0 |
| 22-Apr-2024 | 249.23 | 249.23 | 243.08 | 246.15 | 195,390 | 0 |
| 19-Apr-2024 | 253.85 | 253.85 | 247.69 | 249.23 | 198,770 | 0 |
| 18-Apr-2024 | 258.46 | 258.46 | 252.31 | 253.85 | 96,330 | 0 |
| 17-Apr-2024 | 260.00 | 260.00 | 249.23 | 258.46 | 320,580 | 0 |
| 16-Apr-2024 | 258.46 | 261.54 | 253.85 | 260.00 | 293,150 | 0 |
| 05-Apr-2024 | 261.54 | 261.54 | 253.85 | 258.46 | 661,570 | 0 |
| 04-Apr-2024 | 263.08 | 264.62 | 260.00 | 261.54 | 113,230 | 0 |
| 03-Apr-2024 | 267.69 | 267.69 | 258.46 | 263.08 | 265,200 | 0 |
| 02-Apr-2024 | 267.69 | 267.69 | 261.54 | 264.62 | 95,290 | 0 |
| 01-Apr-2024 | 264.62 | 269.23 | 253.85 | 267.69 | 403,910 | 0 |
| 28-Mar-2024 | 267.69 | 269.23 | 261.54 | 264.62 | 258,050 | 0 |
| 27-Mar-2024 | 269.23 | 269.23 | 263.08 | 267.69 | 465,920 | 0 |
| 26-Mar-2024 | 269.23 | 269.23 | 264.62 | 269.23 | 474,240 | 0 |
| 25-Mar-2024 | 269.23 | 269.23 | 266.15 | 269.23 | 324,740 | 0 |
| 22-Mar-2024 | 266.15 | 269.23 | 264.62 | 266.15 | 337,610 | 0 |
| 21-Mar-2024 | 269.23 | 269.23 | 266.15 | 267.69 | 92,300 | 0 |
| 20-Mar-2024 | 266.15 | 269.23 | 264.62 | 267.69 | 237,770 | 0 |
| 19-Mar-2024 | 269.23 | 269.23 | 264.62 | 266.15 | 63,310 | 0 |
| 18-Mar-2024 | 269.23 | 272.31 | 264.62 | 269.23 | 140,400 | 0 |
| 15-Mar-2024 | 269.23 | 276.92 | 267.69 | 269.23 | 147,290 | 0 |
| 14-Mar-2024 | 269.23 | 278.46 | 264.62 | 269.23 | 263,900 | 0 |
| 13-Mar-2024 | 269.23 | 272.31 | 263.08 | 266.15 | 598,650 | 0 |
| 08-Mar-2024 | 270.77 | 284.62 | 269.23 | 270.77 | 31,460 | 0 |
| 07-Mar-2024 | 269.23 | 273.85 | 269.23 | 269.23 | 54,340 | 0 |
| 06-Mar-2024 | 266.15 | 284.62 | 266.15 | 269.23 | 64,870 | 0 |
| 05-Mar-2024 | 269.23 | 270.77 | 264.62 | 267.69 | 44,720 | 0 |
| 04-Mar-2024 | 269.23 | 270.77 | 267.69 | 267.69 | 80,470 | 0 |
| 01-Mar-2024 | 272.31 | 275.38 | 255.38 | 269.23 | 286,780 | 0 |
| 29-Feb-2024 | 270.77 | 275.38 | 269.23 | 272.31 | 156,390 | 0 |
| 28-Feb-2024 | 273.85 | 273.85 | 269.23 | 269.23 | 24,050 | 0 |
| 27-Feb-2024 | 273.85 | 283.08 | 270.77 | 275.38 | 202,150 | 0 |
| 26-Feb-2024 | 270.77 | 275.38 | 269.23 | 269.23 | 206,830 | 0 |
| 23-Feb-2024 | 269.23 | 280.00 | 269.23 | 272.31 | 254,800 | 0 |
| 22-Feb-2024 | 267.69 | 269.23 | 266.15 | 269.23 | 48,230 | 0 |
| 21-Feb-2024 | 269.23 | 269.23 | 263.08 | 264.62 | 63,050 | 0 |
| 20-Feb-2024 | 270.77 | 270.77 | 267.69 | 269.23 | 157,950 | 0 |
| 19-Feb-2024 | 272.31 | 273.85 | 269.23 | 270.77 | 166,790 | 0 |
| 16-Feb-2024 | 273.85 | 273.85 | 269.23 | 270.77 | 60,320 | 0 |
| 15-Feb-2024 | 273.85 | 276.92 | 269.23 | 269.23 | 504,920 | 0 |
| 13-Feb-2024 | 275.38 | 275.38 | 269.23 | 273.85 | 138,710 | 0 |
| 12-Feb-2024 | 270.77 | 276.92 | 270.77 | 273.85 | 7,670 | 0 |
| 07-Feb-2024 | 275.38 | 276.92 | 270.77 | 272.31 | 53,950 | 0 |
| 06-Feb-2024 | 275.38 | 275.38 | 267.69 | 275.38 | 240,500 | 0 |
| 05-Feb-2024 | 276.92 | 276.92 | 273.85 | 275.38 | 15,210 | 0 |
| 02-Feb-2024 | 272.31 | 276.92 | 269.23 | 276.92 | 71,110 | 0 |
| 01-Feb-2024 | 270.77 | 276.92 | 269.23 | 270.77 | 59,540 | 0 |
| 31-Jan-2024 | 273.85 | 275.38 | 269.23 | 270.77 | 564,590 | 0 |
| 30-Jan-2024 | 272.31 | 278.46 | 269.23 | 269.23 | 131,560 | 0 |
| 29-Jan-2024 | 272.31 | 280.00 | 270.77 | 272.31 | 490,360 | 0 |
| 26-Jan-2024 | 273.85 | 273.85 | 270.77 | 272.31 | 94,510 | 0 |
| 25-Jan-2024 | 278.46 | 281.54 | 270.77 | 273.85 | 50,960 | 0 |
| 24-Jan-2024 | 276.92 | 280.00 | 269.23 | 273.85 | 695,110 | 0 |
| 23-Jan-2024 | 280.00 | 280.00 | 273.85 | 278.46 | 379,860 | 0 |