| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 137.68 | 137.68 | 135.95 | 137.68 | 143,549 | 0 |
| 05-Sep-2024 | 135.08 | 142.01 | 135.08 | 137.68 | 284,903 | 0 |
| 04-Sep-2024 | 135.95 | 136.81 | 135.08 | 136.81 | 175,307 | 0 |
| 03-Sep-2024 | 140.28 | 141.14 | 135.95 | 135.95 | 513,566 | 0 |
| 02-Sep-2024 | 136.81 | 139.41 | 135.08 | 138.54 | 242,289 | 0 |
| 30-Aug-2024 | 136.81 | 137.68 | 134.22 | 136.81 | 122,415 | 0 |
| 29-Aug-2024 | 141.14 | 142.01 | 134.22 | 138.54 | 492,663 | 0 |
| 28-Aug-2024 | 142.87 | 146.34 | 136.81 | 136.81 | 496,820 | 0 |
| 27-Aug-2024 | 133.35 | 142.87 | 132.48 | 141.14 | 405,355 | 0 |
| 26-Aug-2024 | 132.48 | 133.35 | 129.89 | 133.35 | 141,239 | 0 |
| 23-Aug-2024 | 129.89 | 132.48 | 124.69 | 132.48 | 221,502 | 0 |
| 22-Aug-2024 | 129.89 | 134.22 | 126.42 | 129.89 | 145,858 | 0 |
| 21-Aug-2024 | 129.02 | 129.89 | 129.02 | 129.89 | 181,313 | 0 |
| 20-Aug-2024 | 130.75 | 131.62 | 129.89 | 129.89 | 128,189 | 0 |
| 19-Aug-2024 | 130.75 | 134.22 | 129.02 | 129.89 | 236,399 | 0 |
| 16-Aug-2024 | 128.15 | 129.02 | 127.29 | 129.02 | 198,173 | 0 |
| 15-Aug-2024 | 126.42 | 128.15 | 125.56 | 127.29 | 114,331 | 0 |
| 14-Aug-2024 | 129.02 | 129.02 | 124.69 | 126.42 | 644,873 | 0 |
| 13-Aug-2024 | 129.89 | 129.89 | 125.56 | 126.42 | 403,277 | 0 |
| 12-Aug-2024 | 133.35 | 134.22 | 128.15 | 129.02 | 377,870 | 0 |
| 09-Aug-2024 | 130.75 | 142.01 | 119.50 | 133.35 | 1,092,497 | 0 |
| 08-Aug-2024 | 141.14 | 142.01 | 127.29 | 130.75 | 725,021 | 0 |
| 07-Aug-2024 | 145.47 | 145.47 | 134.22 | 140.28 | 834,732 | 0 |
| 06-Aug-2024 | 145.47 | 145.47 | 143.74 | 144.61 | 101,050 | 0 |
| 05-Aug-2024 | 149.80 | 149.80 | 134.22 | 145.47 | 551,330 | 0 |
| 02-Aug-2024 | 148.07 | 155.86 | 145.47 | 149.80 | 253,607 | 0 |
| 01-Aug-2024 | 148.07 | 152.40 | 142.87 | 149.80 | 407,781 | 0 |
| 31-Jul-2024 | 150.67 | 153.27 | 145.47 | 148.94 | 132,346 | 0 |
| 30-Jul-2024 | 153.27 | 153.27 | 149.80 | 151.53 | 89,155 | 0 |
| 29-Jul-2024 | 154.13 | 154.13 | 148.94 | 152.40 | 1,132,340 | 0 |
| 26-Jul-2024 | 153.27 | 156.73 | 152.40 | 152.40 | 350,961 | 0 |
| 25-Jul-2024 | 152.40 | 153.27 | 150.67 | 151.53 | 116,063 | 0 |
| 24-Jul-2024 | 153.27 | 153.27 | 147.20 | 150.67 | 426,720 | 0 |
| 23-Jul-2024 | 153.27 | 154.13 | 148.94 | 151.53 | 443,235 | 0 |
| 22-Jul-2024 | 154.13 | 154.13 | 152.40 | 154.13 | 133,963 | 0 |
| 19-Jul-2024 | 154.13 | 155.86 | 152.40 | 153.27 | 192,053 | 0 |
| 18-Jul-2024 | 156.73 | 156.73 | 153.27 | 154.13 | 242,636 | 0 |
| 17-Jul-2024 | 159.33 | 160.19 | 151.53 | 156.73 | 186,740 | 0 |
| 16-Jul-2024 | 153.27 | 188.77 | 153.27 | 155.86 | 1,035,101 | 0 |
| 15-Jul-2024 | 155.86 | 155.86 | 152.40 | 154.13 | 239,402 | 0 |
| 12-Jul-2024 | 160.19 | 160.19 | 153.27 | 155.00 | 227,969 | 0 |
| 11-Jul-2024 | 159.33 | 159.33 | 153.27 | 157.59 | 755,971 | 0 |
| 10-Jul-2024 | 160.19 | 160.19 | 158.46 | 159.33 | 2,406,035 | 0 |
| 09-Jul-2024 | 161.06 | 161.06 | 158.46 | 159.33 | 482,615 | 0 |
| 08-Jul-2024 | 155.86 | 160.19 | 154.13 | 160.19 | 4,287,879 | 0 |
| 05-Jul-2024 | 155.86 | 156.73 | 155.00 | 155.86 | 369,670 | 0 |
| 04-Jul-2024 | 161.06 | 161.92 | 155.86 | 157.59 | 395,770 | 0 |
| 03-Jul-2024 | 173.18 | 173.18 | 151.53 | 160.19 | 628,590 | 0 |
| 02-Jul-2024 | 160.19 | 192.23 | 157.59 | 164.52 | 1,073,211 | 0 |
| 01-Jul-2024 | 163.66 | 163.66 | 155.86 | 160.19 | 739,456 | 0 |
| 28-Jun-2024 | 151.53 | 163.66 | 151.53 | 163.66 | 731,719 | 0 |
| 27-Jun-2024 | 152.40 | 152.40 | 148.94 | 151.53 | 895,131 | 0 |
| 26-Jun-2024 | 155.00 | 155.00 | 148.94 | 148.94 | 1,217,106 | 0 |
| 25-Jun-2024 | 157.59 | 158.46 | 148.94 | 149.80 | 1,370,818 | 0 |
| 24-Jun-2024 | 157.59 | 168.85 | 155.86 | 158.46 | 497,629 | 0 |
| 21-Jun-2024 | 161.06 | 164.52 | 157.59 | 159.33 | 558,028 | 0 |
| 20-Jun-2024 | 158.46 | 165.39 | 158.46 | 161.06 | 705,273 | 0 |
| 19-Jun-2024 | 162.79 | 167.99 | 159.33 | 160.19 | 1,389,874 | 0 |
| 14-Jun-2024 | 167.99 | 172.32 | 160.19 | 162.79 | 1,359,501 | 0 |
| 13-Jun-2024 | 168.85 | 168.85 | 161.06 | 162.79 | 318,163 | 0 |
| 12-Jun-2024 | 167.12 | 167.12 | 160.19 | 164.52 | 535,970 | 0 |
| 11-Jun-2024 | 151.53 | 190.50 | 142.87 | 164.52 | 8,320,766 | 0 |
| 10-Jun-2024 | 180.11 | 180.11 | 141.14 | 153.27 | 2,441,835 | 0 |
| 07-Jun-2024 | 174.91 | 180.11 | 174.91 | 174.91 | 201,176 | 0 |
| 06-Jun-2024 | 183.57 | 183.57 | 173.18 | 178.38 | 324,169 | 0 |
| 05-Jun-2024 | 180.11 | 183.57 | 174.91 | 180.11 | 126,457 | 0 |
| 04-Jun-2024 | 180.11 | 181.84 | 176.64 | 180.11 | 541,975 | 0 |
| 03-Jun-2024 | 188.77 | 188.77 | 173.18 | 178.38 | 898,481 | 0 |
| 31-May-2024 | 183.57 | 187.04 | 183.57 | 187.04 | 129,459 | 0 |
| 30-May-2024 | 185.30 | 190.50 | 180.11 | 187.04 | 153,711 | 0 |
| 29-May-2024 | 185.30 | 190.50 | 181.84 | 185.30 | 195,748 | 0 |
| 28-May-2024 | 178.38 | 192.23 | 178.38 | 185.30 | 632,170 | 0 |
| 27-May-2024 | 185.30 | 187.04 | 174.91 | 176.64 | 428,799 | 0 |
| 22-May-2024 | 190.50 | 190.50 | 181.84 | 185.30 | 1,218,954 | 0 |
| 21-May-2024 | 195.69 | 195.69 | 187.04 | 188.77 | 529,965 | 0 |
| 20-May-2024 | 192.23 | 199.16 | 188.77 | 190.50 | 379,486 | 0 |
| 17-May-2024 | 195.69 | 197.43 | 190.50 | 192.23 | 508,600 | 0 |
| 16-May-2024 | 199.16 | 204.35 | 190.50 | 195.69 | 813,598 | 0 |
| 15-May-2024 | 190.50 | 202.62 | 190.50 | 199.16 | 840,738 | 0 |
| 14-May-2024 | 197.43 | 200.89 | 188.77 | 190.50 | 430,878 | 0 |
| 13-May-2024 | 195.69 | 199.16 | 193.96 | 197.43 | 132,346 | 0 |
| 08-May-2024 | 200.89 | 200.89 | 195.69 | 197.43 | 219,307 | 0 |
| 07-May-2024 | 193.96 | 200.89 | 190.50 | 197.43 | 425,681 | 0 |
| 06-May-2024 | 195.69 | 202.62 | 190.50 | 193.96 | 135,003 | 0 |
| 03-May-2024 | 193.96 | 204.35 | 193.96 | 193.96 | 175,769 | 0 |
| 02-May-2024 | 199.16 | 199.16 | 192.23 | 193.96 | 287,791 | 0 |
| 30-Apr-2024 | 204.35 | 204.35 | 197.43 | 199.16 | 238,247 | 0 |
| 29-Apr-2024 | 190.50 | 207.82 | 185.30 | 200.89 | 1,274,388 | 0 |
| 26-Apr-2024 | 193.96 | 193.96 | 185.30 | 187.04 | 373,366 | 0 |
| 25-Apr-2024 | 178.38 | 199.16 | 178.38 | 193.96 | 573,041 | 0 |
| 24-Apr-2024 | 192.23 | 199.16 | 166.25 | 188.77 | 1,267,343 | 0 |
| 23-Apr-2024 | 199.16 | 199.16 | 183.57 | 192.23 | 3,136,830 | 0 |
| 22-Apr-2024 | 200.89 | 216.48 | 199.16 | 199.16 | 926,082 | 0 |
| 19-Apr-2024 | 216.48 | 216.48 | 200.89 | 200.89 | 1,620,268 | 0 |
| 18-Apr-2024 | 230.33 | 230.33 | 200.89 | 202.62 | 180,273 | 0 |
| 17-Apr-2024 | 214.74 | 214.74 | 206.09 | 207.82 | 745,462 | 0 |
| 16-Apr-2024 | 221.67 | 221.67 | 204.35 | 213.01 | 1,896,857 | 0 |
| 05-Apr-2024 | 232.06 | 233.79 | 218.21 | 218.21 | 1,901,823 | 0 |
| 04-Apr-2024 | 207.82 | 223.40 | 181.84 | 218.21 | 4,219,511 | 0 |
| 03-Apr-2024 | 218.21 | 242.45 | 207.82 | 207.82 | 1,869,025 | 0 |