| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jan-2024 | 284.62 | 286.15 | 280.00 | 280.00 | 206,960 | 0 |
| 19-Jan-2024 | 286.15 | 287.69 | 281.54 | 283.08 | 138,580 | 0 |
| 18-Jan-2024 | 287.69 | 287.69 | 283.08 | 284.62 | 174,070 | 0 |
| 17-Jan-2024 | 292.31 | 292.31 | 286.15 | 287.69 | 124,150 | 0 |
| 16-Jan-2024 | 289.23 | 292.31 | 289.23 | 292.31 | 175,760 | 0 |
| 15-Jan-2024 | 284.62 | 289.23 | 284.62 | 289.23 | 248,950 | 0 |
| 12-Jan-2024 | 284.62 | 287.69 | 284.62 | 286.15 | 103,090 | 0 |
| 11-Jan-2024 | 284.62 | 287.69 | 284.62 | 287.69 | 84,110 | 0 |
| 10-Jan-2024 | 287.69 | 295.38 | 284.62 | 284.62 | 189,150 | 0 |
| 09-Jan-2024 | 287.69 | 300.00 | 287.69 | 289.23 | 281,840 | 0 |
| 08-Jan-2024 | 295.38 | 300.00 | 287.69 | 287.69 | 620,750 | 0 |
| 05-Jan-2024 | 275.38 | 309.23 | 273.85 | 295.38 | 2,556,450 | 0 |
| 04-Jan-2024 | 272.31 | 276.92 | 272.31 | 273.85 | 82,810 | 0 |
| 03-Jan-2024 | 272.31 | 273.85 | 270.77 | 273.85 | 495,690 | 0 |
| 02-Jan-2024 | 272.31 | 272.31 | 269.23 | 272.31 | 102,960 | 0 |
| 29-Dec-2023 | 269.23 | 270.77 | 266.15 | 267.69 | 147,680 | 0 |
| 28-Dec-2023 | 267.69 | 269.23 | 266.15 | 267.69 | 173,940 | 0 |
| 27-Dec-2023 | 270.77 | 272.31 | 266.15 | 266.15 | 718,770 | 0 |
| 22-Dec-2023 | 272.31 | 275.38 | 269.23 | 270.77 | 520,650 | 0 |
| 21-Dec-2023 | 270.77 | 272.31 | 267.69 | 272.31 | 126,230 | 0 |
| 20-Dec-2023 | 269.23 | 270.77 | 267.69 | 269.23 | 118,560 | 0 |
| 19-Dec-2023 | 267.69 | 270.77 | 266.15 | 269.23 | 70,460 | 0 |
| 18-Dec-2023 | 267.69 | 272.31 | 267.69 | 267.69 | 186,290 | 0 |
| 15-Dec-2023 | 270.77 | 270.77 | 266.15 | 267.69 | 142,740 | 0 |
| 14-Dec-2023 | 269.23 | 273.85 | 269.23 | 272.31 | 77,220 | 0 |
| 13-Dec-2023 | 269.23 | 273.85 | 267.69 | 270.77 | 641,810 | 0 |
| 12-Dec-2023 | 272.31 | 272.31 | 269.23 | 270.77 | 54,730 | 0 |
| 11-Dec-2023 | 272.31 | 273.85 | 269.23 | 272.31 | 348,010 | 0 |
| 08-Dec-2023 | 275.38 | 275.38 | 272.31 | 273.85 | 45,760 | 0 |
| 07-Dec-2023 | 275.38 | 275.38 | 270.77 | 275.38 | 186,290 | 0 |
| 06-Dec-2023 | 278.46 | 278.46 | 270.77 | 273.85 | 421,460 | 0 |
| 05-Dec-2023 | 278.46 | 278.46 | 273.85 | 278.46 | 273,520 | 0 |
| 04-Dec-2023 | 276.92 | 280.00 | 275.38 | 276.92 | 97,500 | 0 |
| 01-Dec-2023 | 278.46 | 278.46 | 276.92 | 276.92 | 225,550 | 0 |
| 30-Nov-2023 | 273.85 | 278.46 | 273.85 | 278.46 | 305,240 | 0 |
| 29-Nov-2023 | 275.38 | 276.92 | 275.38 | 275.38 | 93,210 | 0 |
| 28-Nov-2023 | 276.92 | 280.00 | 273.85 | 275.38 | 85,540 | 0 |
| 27-Nov-2023 | 275.38 | 280.00 | 275.38 | 276.92 | 321,360 | 0 |
| 24-Nov-2023 | 278.46 | 280.00 | 275.38 | 276.92 | 134,420 | 0 |
| 23-Nov-2023 | 281.54 | 281.54 | 276.92 | 276.92 | 238,680 | 0 |
| 22-Nov-2023 | 278.46 | 281.54 | 278.46 | 280.00 | 89,310 | 0 |
| 21-Nov-2023 | 281.54 | 281.54 | 278.46 | 280.00 | 187,330 | 0 |
| 20-Nov-2023 | 278.46 | 289.23 | 276.92 | 278.46 | 295,490 | 0 |
| 17-Nov-2023 | 278.46 | 280.00 | 275.38 | 278.46 | 182,650 | 0 |
| 16-Nov-2023 | 276.92 | 280.00 | 276.92 | 276.92 | 49,660 | 0 |
| 15-Nov-2023 | 278.46 | 280.00 | 270.77 | 276.92 | 108,290 | 0 |
| 14-Nov-2023 | 281.54 | 281.54 | 272.31 | 276.92 | 115,310 | 0 |
| 13-Nov-2023 | 280.00 | 281.54 | 276.92 | 278.46 | 146,770 | 0 |
| 10-Nov-2023 | 278.46 | 280.00 | 276.92 | 276.92 | 151,450 | 0 |
| 09-Nov-2023 | 278.46 | 280.00 | 278.46 | 278.46 | 37,180 | 0 |
| 08-Nov-2023 | 281.54 | 283.08 | 275.38 | 275.38 | 133,380 | 0 |
| 07-Nov-2023 | 283.08 | 283.08 | 280.00 | 281.54 | 53,690 | 0 |
| 06-Nov-2023 | 281.54 | 283.08 | 276.92 | 283.08 | 91,390 | 0 |
| 03-Nov-2023 | 266.15 | 287.69 | 261.54 | 281.54 | 877,110 | 0 |
| 02-Nov-2023 | 260.00 | 266.15 | 258.46 | 261.54 | 512,720 | 0 |
| 01-Nov-2023 | 263.08 | 267.69 | 253.85 | 260.00 | 948,350 | 0 |
| 31-Oct-2023 | 280.00 | 281.54 | 252.31 | 260.00 | 5,362,890 | 0 |
| 30-Oct-2023 | 312.31 | 315.38 | 276.92 | 280.00 | 6,145,100 | 0 |
| 27-Oct-2023 | 309.23 | 312.31 | 307.69 | 310.77 | 138,190 | 0 |
| 26-Oct-2023 | 306.15 | 307.69 | 306.15 | 307.69 | 226,200 | 0 |
| 25-Oct-2023 | 309.23 | 312.31 | 300.00 | 306.15 | 1,133,730 | 0 |
| 24-Oct-2023 | 307.69 | 307.69 | 300.00 | 306.15 | 575,510 | 0 |
| 23-Oct-2023 | 310.77 | 315.38 | 306.15 | 307.69 | 1,669,720 | 0 |
| 20-Oct-2023 | 320.00 | 320.00 | 307.69 | 312.31 | 3,647,800 | 0 |
| 19-Oct-2023 | 324.62 | 324.62 | 315.38 | 320.00 | 1,332,760 | 0 |
| 18-Oct-2023 | 326.15 | 327.69 | 321.54 | 321.54 | 391,040 | 0 |
| 17-Oct-2023 | 324.62 | 327.69 | 323.08 | 323.08 | 132,860 | 0 |
| 16-Oct-2023 | 329.23 | 329.23 | 323.08 | 324.62 | 507,130 | 0 |
| 13-Oct-2023 | 332.31 | 332.31 | 327.69 | 329.23 | 181,350 | 0 |
| 12-Oct-2023 | 329.23 | 330.77 | 327.69 | 330.77 | 788,840 | 0 |
| 11-Oct-2023 | 335.38 | 335.38 | 329.23 | 329.23 | 912,080 | 0 |
| 10-Oct-2023 | 338.46 | 338.46 | 335.38 | 335.38 | 173,160 | 0 |
| 09-Oct-2023 | 340.00 | 341.54 | 335.38 | 338.46 | 98,410 | 0 |
| 06-Oct-2023 | 341.54 | 341.54 | 338.46 | 340.00 | 321,750 | 0 |
| 05-Oct-2023 | 338.46 | 346.15 | 338.46 | 338.46 | 358,800 | 0 |
| 04-Oct-2023 | 336.92 | 341.54 | 335.38 | 338.46 | 793,390 | 0 |
| 03-Oct-2023 | 340.00 | 340.00 | 335.38 | 335.38 | 262,080 | 0 |
| 02-Oct-2023 | 340.00 | 344.62 | 336.92 | 340.00 | 1,008,670 | 0 |
| 29-Sep-2023 | 343.08 | 346.15 | 338.46 | 340.00 | 894,140 | 0 |
| 27-Sep-2023 | 340.00 | 343.08 | 338.46 | 341.54 | 211,900 | 0 |
| 26-Sep-2023 | 341.54 | 344.62 | 338.46 | 340.00 | 703,040 | 0 |
| 25-Sep-2023 | 349.23 | 352.31 | 341.54 | 341.54 | 1,946,490 | 0 |
| 22-Sep-2023 | 349.23 | 352.31 | 346.15 | 346.15 | 1,702,740 | 0 |
| 21-Sep-2023 | 352.31 | 358.46 | 347.69 | 347.69 | 2,195,440 | 0 |
| 20-Sep-2023 | 355.38 | 361.54 | 349.23 | 350.77 | 1,694,160 | 0 |
| 19-Sep-2023 | 347.69 | 363.08 | 346.15 | 353.85 | 3,973,320 | 0 |
| 18-Sep-2023 | 341.54 | 347.69 | 338.46 | 347.69 | 1,540,370 | 0 |
| 15-Sep-2023 | 341.54 | 343.08 | 336.92 | 343.08 | 486,070 | 0 |
| 14-Sep-2023 | 343.08 | 346.15 | 338.46 | 341.54 | 2,058,420 | 0 |
| 13-Sep-2023 | 340.00 | 346.15 | 336.92 | 340.00 | 1,525,550 | 0 |
| 12-Sep-2023 | 338.46 | 340.00 | 330.77 | 340.00 | 979,940 | 0 |
| 11-Sep-2023 | 338.46 | 340.00 | 335.38 | 335.38 | 158,860 | 0 |
| 08-Sep-2023 | 338.46 | 340.00 | 336.92 | 338.46 | 84,110 | 0 |
| 07-Sep-2023 | 336.92 | 340.00 | 335.38 | 336.92 | 81,900 | 0 |
| 06-Sep-2023 | 336.92 | 341.54 | 333.85 | 336.92 | 331,890 | 0 |
| 05-Sep-2023 | 341.54 | 341.54 | 336.92 | 336.92 | 351,000 | 0 |
| 04-Sep-2023 | 341.54 | 346.15 | 338.46 | 341.54 | 649,350 | 0 |
| 01-Sep-2023 | 330.77 | 349.23 | 330.77 | 338.46 | 1,999,790 | 0 |
| 31-Aug-2023 | 330.77 | 330.77 | 329.23 | 330.77 | 519,220 | 0 |
| 30-Aug-2023 | 333.85 | 333.85 | 329.23 | 329.23 | 377,130 | 0 |