| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Jan-2024 | 387.98 | 387.98 | 376.40 | 378.33 | 3,206,407 | 0 |
| 19-Jan-2024 | 389.91 | 399.56 | 386.05 | 386.05 | 5,055,070 | 0 |
| 18-Jan-2024 | 407.28 | 413.08 | 387.98 | 389.91 | 7,779,780 | 0 |
| 17-Jan-2024 | 407.28 | 422.73 | 401.49 | 407.28 | 23,270,646 | 0 |
| 16-Jan-2024 | 395.70 | 403.42 | 391.84 | 403.42 | 4,237,356 | 0 |
| 15-Jan-2024 | 380.26 | 397.63 | 376.40 | 395.70 | 5,665,247 | 0 |
| 12-Jan-2024 | 384.12 | 386.05 | 380.26 | 380.26 | 1,494,513 | 0 |
| 11-Jan-2024 | 382.19 | 387.98 | 376.40 | 380.26 | 3,884,036 | 0 |
| 10-Jan-2024 | 372.54 | 387.98 | 370.61 | 382.19 | 2,181,985 | 0 |
| 09-Jan-2024 | 386.05 | 386.05 | 370.61 | 370.61 | 5,615,927 | 0 |
| 08-Jan-2024 | 395.70 | 403.42 | 382.19 | 386.05 | 4,683,203 | 0 |
| 05-Jan-2024 | 407.28 | 407.28 | 395.70 | 395.70 | 4,974,148 | 0 |
| 04-Jan-2024 | 399.56 | 405.35 | 393.77 | 405.35 | 4,922,860 | 0 |
| 03-Jan-2024 | 393.77 | 393.77 | 382.19 | 389.91 | 1,701,221 | 0 |
| 02-Jan-2024 | 389.91 | 401.49 | 389.91 | 393.77 | 2,438,324 | 0 |
| 29-Dec-2023 | 395.70 | 397.63 | 380.26 | 386.05 | 6,818,252 | 0 |
| 28-Dec-2023 | 395.70 | 405.35 | 391.84 | 395.70 | 3,040,937 | 0 |
| 27-Dec-2023 | 399.56 | 407.28 | 386.05 | 397.63 | 6,645,529 | 0 |
| 22-Dec-2023 | 380.26 | 395.70 | 380.26 | 380.26 | 7,597,939 | 0 |
| 21-Dec-2023 | 389.91 | 428.52 | 378.33 | 378.33 | 32,484,949 | 0 |
| 20-Dec-2023 | 386.05 | 395.70 | 380.26 | 389.91 | 5,127,495 | 0 |
| 19-Dec-2023 | 372.54 | 393.77 | 366.75 | 386.05 | 4,050,231 | 0 |
| 18-Dec-2023 | 389.91 | 395.70 | 366.75 | 372.54 | 5,794,245 | 0 |
| 15-Dec-2023 | 366.75 | 391.84 | 366.75 | 386.05 | 13,518,178 | 0 |
| 14-Dec-2023 | 355.17 | 368.68 | 353.24 | 366.75 | 5,796,110 | 0 |
| 13-Dec-2023 | 345.52 | 357.10 | 337.80 | 355.17 | 5,179,716 | 0 |
| 12-Dec-2023 | 366.75 | 372.54 | 339.73 | 349.38 | 6,093,168 | 0 |
| 11-Dec-2023 | 345.52 | 366.75 | 333.93 | 360.96 | 14,604,042 | 0 |
| 08-Dec-2023 | 326.21 | 347.45 | 316.56 | 345.52 | 10,268,046 | 0 |
| 07-Dec-2023 | 349.38 | 349.38 | 304.98 | 326.21 | 36,665,733 | 0 |
| 06-Dec-2023 | 376.40 | 380.26 | 349.38 | 349.38 | 15,555,520 | 0 |
| 05-Dec-2023 | 370.61 | 386.05 | 366.75 | 376.40 | 4,487,374 | 0 |
| 04-Dec-2023 | 393.77 | 393.77 | 376.40 | 378.33 | 2,980,531 | 0 |
| 01-Dec-2023 | 395.70 | 397.63 | 376.40 | 395.70 | 4,357,340 | 0 |
| 30-Nov-2023 | 403.42 | 405.35 | 391.84 | 395.70 | 2,880,544 | 0 |
| 29-Nov-2023 | 391.84 | 403.42 | 389.91 | 403.42 | 8,882,533 | 0 |
| 28-Nov-2023 | 389.91 | 393.77 | 382.19 | 389.91 | 3,765,192 | 0 |
| 27-Nov-2023 | 387.98 | 393.77 | 376.40 | 387.98 | 5,205,516 | 0 |
| 24-Nov-2023 | 364.82 | 386.05 | 364.82 | 384.12 | 4,755,421 | 0 |
| 23-Nov-2023 | 370.61 | 376.40 | 357.10 | 366.75 | 8,884,709 | 0 |
| 22-Nov-2023 | 376.40 | 376.40 | 366.75 | 370.61 | 3,238,630 | 0 |
| 21-Nov-2023 | 378.33 | 386.05 | 366.75 | 376.40 | 8,668,158 | 0 |
| 20-Nov-2023 | 389.91 | 393.77 | 372.54 | 378.33 | 11,501,766 | 0 |
| 17-Nov-2023 | 389.91 | 397.63 | 366.75 | 387.98 | 11,861,303 | 0 |
| 16-Nov-2023 | 403.42 | 403.42 | 389.91 | 391.84 | 3,950,348 | 0 |
| 15-Nov-2023 | 397.63 | 405.35 | 395.70 | 401.49 | 9,271,807 | 0 |
| 14-Nov-2023 | 397.63 | 399.56 | 393.77 | 397.63 | 2,777,449 | 0 |
| 13-Nov-2023 | 395.70 | 401.49 | 387.98 | 395.70 | 4,255,177 | 0 |
| 10-Nov-2023 | 413.08 | 413.08 | 389.91 | 393.77 | 9,266,627 | 0 |
| 09-Nov-2023 | 389.91 | 409.22 | 389.91 | 405.35 | 5,879,104 | 0 |
| 08-Nov-2023 | 405.35 | 405.35 | 382.19 | 389.91 | 19,484,006 | 0 |
| 07-Nov-2023 | 399.56 | 405.35 | 391.84 | 403.42 | 3,602,001 | 0 |
| 06-Nov-2023 | 399.56 | 411.15 | 389.91 | 395.70 | 16,823,950 | 0 |
| 03-Nov-2023 | 391.84 | 411.15 | 387.98 | 397.63 | 6,791,934 | 0 |