| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Nov-2023 | 407.28 | 426.59 | 391.84 | 393.77 | 17,727,455 | 0 |
| 01-Nov-2023 | 415.01 | 420.80 | 401.49 | 403.42 | 19,244,142 | 0 |
| 31-Oct-2023 | 434.31 | 434.31 | 386.05 | 415.01 | 36,982,685 | 0 |
| 30-Oct-2023 | 540.47 | 550.12 | 422.73 | 436.24 | 130,118,530 | 0 |
| 27-Oct-2023 | 526.00 | 550.12 | 506.69 | 530.82 | 14,694,496 | 0 |
| 26-Oct-2023 | 550.12 | 583.90 | 530.82 | 530.82 | 19,212,022 | 0 |
| 25-Oct-2023 | 564.60 | 574.25 | 535.65 | 545.30 | 10,894,283 | 0 |
| 24-Oct-2023 | 545.30 | 588.73 | 530.82 | 569.43 | 29,195,651 | 0 |
| 23-Oct-2023 | 564.60 | 574.25 | 530.82 | 540.47 | 12,919,709 | 0 |
| 20-Oct-2023 | 535.65 | 569.43 | 530.82 | 564.60 | 24,484,991 | 0 |
| 19-Oct-2023 | 564.60 | 564.60 | 530.82 | 530.82 | 23,855,438 | 0 |
| 18-Oct-2023 | 530.82 | 569.43 | 530.82 | 559.78 | 17,542,195 | 0 |
| 17-Oct-2023 | 526.00 | 545.30 | 521.17 | 530.82 | 6,867,779 | 0 |
| 16-Oct-2023 | 540.47 | 550.12 | 521.17 | 521.17 | 18,021,820 | 0 |
| 13-Oct-2023 | 516.34 | 535.65 | 492.22 | 535.65 | 16,841,979 | 0 |
| 12-Oct-2023 | 526.00 | 526.00 | 506.69 | 516.34 | 12,746,883 | 0 |
| 11-Oct-2023 | 530.82 | 540.47 | 516.34 | 526.00 | 15,346,947 | 0 |
| 10-Oct-2023 | 530.82 | 554.95 | 516.34 | 530.82 | 19,359,878 | 0 |
| 09-Oct-2023 | 535.65 | 564.60 | 526.00 | 526.00 | 28,415,445 | 0 |
| 06-Oct-2023 | 506.69 | 540.47 | 482.57 | 535.65 | 46,558,182 | 0 |
| 05-Oct-2023 | 554.95 | 574.25 | 506.69 | 511.52 | 28,623,397 | 0 |
| 04-Oct-2023 | 588.73 | 588.73 | 530.82 | 554.95 | 25,268,823 | 0 |
| 03-Oct-2023 | 598.38 | 608.03 | 579.08 | 588.73 | 4,568,192 | 0 |
| 02-Oct-2023 | 617.68 | 617.68 | 574.25 | 588.73 | 18,166,153 | 0 |
| 29-Sep-2023 | 608.03 | 656.29 | 598.38 | 612.86 | 22,656,014 | 0 |
| 27-Sep-2023 | 608.03 | 636.99 | 535.65 | 603.21 | 45,113,299 | 0 |
| 26-Sep-2023 | 603.21 | 617.68 | 593.55 | 608.03 | 18,310,382 | 0 |
| 25-Sep-2023 | 608.03 | 612.86 | 579.08 | 593.55 | 21,271,848 | 0 |
| 22-Sep-2023 | 588.73 | 617.68 | 583.90 | 603.21 | 12,485,467 | 0 |
| 21-Sep-2023 | 588.73 | 608.03 | 569.43 | 588.73 | 25,394,609 | 0 |
| 20-Sep-2023 | 612.86 | 622.51 | 583.90 | 588.73 | 16,680,861 | 0 |
| 19-Sep-2023 | 622.51 | 636.99 | 583.90 | 603.21 | 28,175,167 | 0 |
| 18-Sep-2023 | 579.08 | 636.99 | 574.25 | 622.51 | 39,558,607 | 0 |
| 15-Sep-2023 | 559.78 | 612.86 | 559.78 | 574.25 | 34,189,072 | 0 |
| 14-Sep-2023 | 526.00 | 574.25 | 516.34 | 554.95 | 15,792,069 | 0 |
| 13-Sep-2023 | 535.65 | 545.30 | 516.34 | 526.00 | 17,101,529 | 0 |
| 12-Sep-2023 | 574.25 | 574.25 | 526.00 | 535.65 | 21,269,672 | 0 |
| 11-Sep-2023 | 521.17 | 588.73 | 511.52 | 564.60 | 28,615,211 | 0 |
| 08-Sep-2023 | 516.34 | 530.82 | 506.69 | 521.17 | 3,948,483 | 0 |
| 07-Sep-2023 | 526.00 | 530.82 | 501.87 | 511.52 | 10,616,289 | 0 |
| 06-Sep-2023 | 506.69 | 535.65 | 501.87 | 530.82 | 13,613,813 | 0 |
| 05-Sep-2023 | 506.69 | 516.34 | 482.57 | 501.87 | 6,539,015 | 0 |
| 04-Sep-2023 | 530.82 | 545.30 | 501.87 | 516.34 | 7,910,540 | 0 |
| 01-Sep-2023 | 526.00 | 540.47 | 482.57 | 530.82 | 15,626,184 | 0 |
| 31-Aug-2023 | 550.12 | 550.12 | 511.52 | 521.17 | 15,776,009 | 0 |
| 30-Aug-2023 | 492.22 | 559.78 | 492.22 | 540.47 | 35,376,994 | 0 |