| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 453.61 | 455.54 | 449.75 | 451.68 | 1,624,755 | 0 |
| 04-Jul-2024 | 457.47 | 459.40 | 451.68 | 453.61 | 3,500,253 | 0 |
| 03-Jul-2024 | 457.47 | 465.19 | 453.61 | 453.61 | 5,700,060 | 0 |
| 02-Jul-2024 | 453.61 | 461.33 | 453.61 | 457.47 | 3,420,678 | 0 |
| 01-Jul-2024 | 455.54 | 467.12 | 451.68 | 453.61 | 5,988,933 | 0 |
| 28-Jun-2024 | 453.61 | 461.33 | 451.68 | 455.54 | 3,446,685 | 0 |
| 27-Jun-2024 | 453.61 | 457.47 | 447.82 | 453.61 | 3,073,057 | 0 |
| 26-Jun-2024 | 455.54 | 457.47 | 447.82 | 453.61 | 3,914,602 | 0 |
| 25-Jun-2024 | 467.12 | 469.05 | 453.61 | 455.54 | 4,749,722 | 0 |
| 24-Jun-2024 | 461.33 | 470.98 | 457.47 | 467.12 | 1,883,062 | 0 |
| 21-Jun-2024 | 465.19 | 469.05 | 459.40 | 463.26 | 1,727,850 | 0 |
| 20-Jun-2024 | 457.47 | 472.91 | 449.75 | 465.19 | 4,584,978 | 0 |
| 19-Jun-2024 | 467.12 | 469.05 | 455.54 | 455.54 | 4,762,777 | 0 |
| 14-Jun-2024 | 472.91 | 478.70 | 467.12 | 467.12 | 2,578,823 | 0 |
| 13-Jun-2024 | 472.91 | 476.77 | 467.12 | 469.05 | 1,660,190 | 0 |
| 12-Jun-2024 | 497.04 | 497.04 | 472.91 | 472.91 | 3,045,807 | 0 |
| 11-Jun-2024 | 459.40 | 497.04 | 455.54 | 497.04 | 12,866,556 | 0 |
| 10-Jun-2024 | 461.33 | 463.26 | 453.61 | 453.61 | 1,909,276 | 0 |
| 07-Jun-2024 | 472.91 | 474.84 | 461.33 | 463.26 | 877,291 | 0 |
| 06-Jun-2024 | 447.82 | 472.91 | 447.82 | 472.91 | 4,737,599 | 0 |
| 05-Jun-2024 | 482.57 | 482.57 | 443.96 | 443.96 | 9,540,268 | 0 |
| 04-Jun-2024 | 463.26 | 480.63 | 447.82 | 480.63 | 9,667,816 | 0 |
| 03-Jun-2024 | 492.22 | 492.22 | 459.40 | 469.05 | 9,235,854 | 0 |
| 31-May-2024 | 492.22 | 497.04 | 487.39 | 492.22 | 5,983,028 | 0 |
| 30-May-2024 | 501.87 | 501.87 | 482.57 | 492.22 | 3,651,217 | 0 |
| 29-May-2024 | 487.39 | 501.87 | 482.57 | 497.04 | 5,032,068 | 0 |
| 28-May-2024 | 501.87 | 506.69 | 480.63 | 487.39 | 6,610,197 | 0 |
| 27-May-2024 | 487.39 | 516.34 | 478.70 | 497.04 | 11,701,324 | 0 |
| 22-May-2024 | 463.26 | 482.57 | 459.40 | 480.63 | 4,440,956 | 0 |
| 21-May-2024 | 467.12 | 469.05 | 461.33 | 463.26 | 2,086,869 | 0 |
| 20-May-2024 | 463.26 | 492.22 | 461.33 | 467.12 | 7,330,514 | 0 |
| 17-May-2024 | 472.91 | 474.84 | 457.47 | 463.26 | 3,397,469 | 0 |
| 16-May-2024 | 482.57 | 492.22 | 470.98 | 470.98 | 2,524,323 | 0 |
| 15-May-2024 | 487.39 | 487.39 | 478.70 | 482.57 | 2,002,424 | 0 |
| 14-May-2024 | 478.70 | 487.39 | 465.19 | 487.39 | 9,103,747 | 0 |
| 13-May-2024 | 501.87 | 501.87 | 470.98 | 476.77 | 3,356,335 | 0 |
| 08-May-2024 | 501.87 | 511.52 | 492.22 | 501.87 | 3,263,083 | 0 |
| 07-May-2024 | 501.87 | 530.82 | 497.04 | 501.87 | 5,411,187 | 0 |
| 06-May-2024 | 521.17 | 521.17 | 492.22 | 501.87 | 4,555,241 | 0 |
| 03-May-2024 | 526.00 | 535.65 | 516.34 | 521.17 | 12,060,033 | 0 |
| 02-May-2024 | 516.34 | 521.17 | 472.91 | 521.17 | 13,606,664 | 0 |
| 30-Apr-2024 | 445.89 | 516.34 | 445.89 | 511.52 | 29,081,366 | 0 |
| 29-Apr-2024 | 463.26 | 482.57 | 443.96 | 445.89 | 9,390,030 | 0 |
| 26-Apr-2024 | 463.26 | 463.26 | 440.10 | 457.47 | 5,419,891 | 0 |
| 25-Apr-2024 | 482.57 | 482.57 | 455.54 | 463.26 | 5,048,646 | 0 |
| 24-Apr-2024 | 463.26 | 487.39 | 453.61 | 472.91 | 7,956,751 | 0 |
| 23-Apr-2024 | 476.77 | 478.70 | 447.82 | 467.12 | 16,033,487 | 0 |
| 22-Apr-2024 | 487.39 | 492.22 | 474.84 | 478.70 | 2,528,882 | 0 |
| 19-Apr-2024 | 472.91 | 501.87 | 472.91 | 487.39 | 18,296,187 | 0 |
| 18-Apr-2024 | 482.57 | 482.57 | 467.12 | 476.77 | 7,347,818 | 0 |
| 17-Apr-2024 | 480.63 | 492.22 | 472.91 | 482.57 | 9,125,920 | 0 |
| 16-Apr-2024 | 476.77 | 482.57 | 465.19 | 482.57 | 6,680,550 | 0 |
| 05-Apr-2024 | 492.22 | 492.22 | 465.19 | 474.84 | 7,874,793 | 0 |
| 04-Apr-2024 | 516.34 | 516.34 | 474.84 | 487.39 | 10,260,793 | 0 |
| 03-Apr-2024 | 447.82 | 521.17 | 443.96 | 516.34 | 37,013,043 | 0 |
| 02-Apr-2024 | 467.12 | 472.91 | 436.24 | 453.61 | 12,486,607 | 0 |
| 01-Apr-2024 | 482.57 | 506.69 | 449.75 | 463.26 | 10,019,997 | 0 |
| 28-Mar-2024 | 442.03 | 492.22 | 430.45 | 487.39 | 35,062,529 | 0 |
| 27-Mar-2024 | 463.26 | 469.05 | 370.61 | 443.96 | 6,474,257 | 0 |
| 26-Mar-2024 | 467.12 | 467.12 | 459.40 | 463.26 | 2,518,520 | 0 |
| 25-Mar-2024 | 470.98 | 470.98 | 457.47 | 463.26 | 4,793,240 | 0 |
| 22-Mar-2024 | 469.05 | 470.98 | 453.61 | 461.33 | 3,695,771 | 0 |
| 21-Mar-2024 | 445.89 | 470.98 | 445.89 | 469.05 | 14,117,994 | 0 |
| 20-Mar-2024 | 440.10 | 449.75 | 430.45 | 445.89 | 12,961,776 | 0 |
| 19-Mar-2024 | 451.68 | 457.47 | 432.38 | 440.10 | 12,793,094 | 0 |
| 18-Mar-2024 | 426.59 | 445.89 | 424.66 | 445.89 | 13,879,580 | 0 |
| 15-Mar-2024 | 415.01 | 436.24 | 407.28 | 424.66 | 17,312,693 | 0 |
| 14-Mar-2024 | 409.22 | 411.15 | 397.63 | 409.22 | 6,054,313 | 0 |
| 13-Mar-2024 | 386.05 | 411.15 | 386.05 | 407.28 | 10,064,654 | 0 |
| 08-Mar-2024 | 387.98 | 397.63 | 380.26 | 384.12 | 4,385,730 | 0 |
| 07-Mar-2024 | 389.91 | 401.49 | 387.98 | 387.98 | 4,233,212 | 0 |
| 06-Mar-2024 | 386.05 | 393.77 | 386.05 | 389.91 | 930,755 | 0 |
| 05-Mar-2024 | 374.47 | 399.56 | 374.47 | 391.84 | 3,656,916 | 0 |
| 04-Mar-2024 | 345.52 | 401.49 | 345.52 | 391.84 | 15,385,802 | 0 |
| 01-Mar-2024 | 343.59 | 366.75 | 343.59 | 362.89 | 1,761,731 | 0 |
| 29-Feb-2024 | 349.38 | 372.54 | 349.38 | 360.96 | 1,554,298 | 0 |
| 28-Feb-2024 | 355.17 | 376.40 | 355.17 | 364.82 | 1,806,595 | 0 |
| 27-Feb-2024 | 364.82 | 376.40 | 364.82 | 374.47 | 2,749,163 | 0 |
| 26-Feb-2024 | 366.75 | 368.68 | 360.96 | 364.82 | 985,877 | 0 |
| 23-Feb-2024 | 347.45 | 364.82 | 347.45 | 359.03 | 999,865 | 0 |
| 22-Feb-2024 | 339.73 | 360.96 | 339.73 | 357.10 | 2,302,798 | 0 |
| 21-Feb-2024 | 337.80 | 368.68 | 337.80 | 357.10 | 4,369,255 | 0 |
| 20-Feb-2024 | 355.17 | 364.82 | 349.38 | 355.17 | 3,132,738 | 0 |
| 19-Feb-2024 | 360.96 | 364.82 | 357.10 | 359.03 | 1,407,375 | 0 |
| 16-Feb-2024 | 364.82 | 372.54 | 357.10 | 360.96 | 1,393,801 | 0 |
| 15-Feb-2024 | 364.82 | 374.47 | 357.10 | 364.82 | 2,071,845 | 0 |
| 13-Feb-2024 | 372.54 | 374.47 | 357.10 | 364.82 | 1,408,929 | 0 |
| 12-Feb-2024 | 374.47 | 378.33 | 370.61 | 372.54 | 1,438,148 | 0 |
| 07-Feb-2024 | 372.54 | 376.40 | 368.68 | 374.47 | 1,729,404 | 0 |
| 06-Feb-2024 | 384.12 | 384.12 | 366.75 | 370.61 | 2,921,575 | 0 |
| 05-Feb-2024 | 370.61 | 384.12 | 370.61 | 382.19 | 6,244,754 | 0 |
| 02-Feb-2024 | 360.96 | 370.61 | 351.31 | 370.61 | 3,923,616 | 0 |
| 01-Feb-2024 | 364.82 | 364.82 | 353.24 | 357.10 | 2,367,867 | 0 |
| 31-Jan-2024 | 368.68 | 368.68 | 360.96 | 364.82 | 2,154,113 | 0 |
| 30-Jan-2024 | 370.61 | 372.54 | 359.03 | 368.68 | 1,808,253 | 0 |
| 29-Jan-2024 | 362.89 | 382.19 | 362.89 | 368.68 | 4,153,948 | 0 |
| 26-Jan-2024 | 357.10 | 370.61 | 353.24 | 360.96 | 3,445,753 | 0 |
| 25-Jan-2024 | 364.82 | 376.40 | 347.45 | 353.24 | 10,828,178 | 0 |
| 24-Jan-2024 | 372.54 | 374.47 | 357.10 | 364.82 | 3,474,661 | 0 |
| 23-Jan-2024 | 378.33 | 382.19 | 370.61 | 372.54 | 3,109,218 | 0 |