| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 214.74 | 233.79 | 214.74 | 226.87 | 1,073,326 | 0 |
| 01-Apr-2024 | 225.14 | 233.79 | 209.55 | 214.74 | 3,360,180 | 0 |
| 28-Mar-2024 | 249.38 | 249.38 | 225.14 | 225.14 | 2,223,567 | 0 |
| 27-Mar-2024 | 245.92 | 251.11 | 233.79 | 249.38 | 1,022,513 | 0 |
| 26-Mar-2024 | 251.11 | 251.11 | 232.06 | 244.19 | 1,676,048 | 0 |
| 25-Mar-2024 | 258.04 | 258.04 | 226.87 | 242.45 | 1,440,572 | 0 |
| 22-Mar-2024 | 247.65 | 247.65 | 233.79 | 233.79 | 1,728,594 | 0 |
| 21-Mar-2024 | 252.84 | 258.04 | 242.45 | 247.65 | 1,470,945 | 0 |
| 20-Mar-2024 | 247.65 | 256.31 | 221.67 | 252.84 | 2,059,577 | 0 |
| 19-Mar-2024 | 266.70 | 275.36 | 245.92 | 249.38 | 4,062,797 | 0 |
| 18-Mar-2024 | 278.82 | 278.82 | 249.38 | 268.43 | 2,671,999 | 0 |
| 15-Mar-2024 | 268.43 | 287.48 | 266.70 | 275.36 | 5,350,119 | 0 |
| 14-Mar-2024 | 268.43 | 270.16 | 261.50 | 266.70 | 1,824,909 | 0 |
| 13-Mar-2024 | 249.38 | 275.36 | 249.38 | 266.70 | 11,247,874 | 0 |
| 08-Mar-2024 | 237.26 | 256.31 | 237.26 | 249.38 | 6,769,558 | 0 |
| 07-Mar-2024 | 230.33 | 237.26 | 230.33 | 237.26 | 1,373,705 | 0 |
| 06-Mar-2024 | 232.06 | 242.45 | 225.14 | 228.60 | 2,509,395 | 0 |
| 05-Mar-2024 | 213.01 | 235.53 | 209.55 | 228.60 | 6,048,694 | 0 |
| 04-Mar-2024 | 216.48 | 216.48 | 206.09 | 207.82 | 412,400 | 0 |
| 01-Mar-2024 | 206.09 | 207.82 | 206.09 | 206.09 | 138,005 | 0 |
| 29-Feb-2024 | 209.55 | 214.74 | 206.09 | 207.82 | 908,412 | 0 |
| 28-Feb-2024 | 207.82 | 213.01 | 207.82 | 209.55 | 318,972 | 0 |
| 27-Feb-2024 | 216.48 | 216.48 | 207.82 | 209.55 | 611,267 | 0 |
| 26-Feb-2024 | 211.28 | 214.74 | 207.82 | 209.55 | 427,529 | 0 |
| 23-Feb-2024 | 211.28 | 214.74 | 207.82 | 211.28 | 159,370 | 0 |
| 22-Feb-2024 | 213.01 | 214.74 | 207.82 | 214.74 | 156,252 | 0 |
| 21-Feb-2024 | 214.74 | 214.74 | 211.28 | 211.28 | 675,477 | 0 |
| 20-Feb-2024 | 213.01 | 216.48 | 211.28 | 213.01 | 905,987 | 0 |
| 19-Feb-2024 | 216.48 | 218.21 | 211.28 | 213.01 | 847,320 | 0 |
| 16-Feb-2024 | 216.48 | 218.21 | 213.01 | 216.48 | 1,446,693 | 0 |
| 15-Feb-2024 | 211.28 | 216.48 | 209.55 | 216.48 | 2,464,124 | 0 |
| 13-Feb-2024 | 207.82 | 211.28 | 204.35 | 209.55 | 881,851 | 0 |
| 12-Feb-2024 | 209.55 | 218.21 | 207.82 | 207.82 | 675,362 | 0 |
| 07-Feb-2024 | 206.09 | 216.48 | 206.09 | 209.55 | 922,040 | 0 |
| 06-Feb-2024 | 211.28 | 214.74 | 207.82 | 207.82 | 456,978 | 0 |
| 05-Feb-2024 | 206.09 | 219.94 | 206.09 | 213.01 | 2,385,132 | 0 |
| 02-Feb-2024 | 192.23 | 216.48 | 192.23 | 207.82 | 2,408,691 | 0 |
| 01-Feb-2024 | 197.43 | 219.94 | 197.43 | 206.09 | 1,318,965 | 0 |
| 31-Jan-2024 | 193.96 | 214.74 | 193.96 | 214.74 | 4,251,386 | 0 |
| 30-Jan-2024 | 190.50 | 207.82 | 190.50 | 206.09 | 1,323,585 | 0 |
| 29-Jan-2024 | 190.50 | 207.82 | 190.50 | 202.62 | 1,006,345 | 0 |
| 26-Jan-2024 | 181.84 | 200.89 | 181.84 | 195.69 | 1,632,048 | 0 |
| 25-Jan-2024 | 181.84 | 195.69 | 181.84 | 192.23 | 172,305 | 0 |
| 24-Jan-2024 | 181.84 | 193.96 | 181.84 | 192.23 | 924,234 | 0 |
| 23-Jan-2024 | 181.84 | 197.43 | 181.84 | 193.96 | 1,264,918 | 0 |
| 22-Jan-2024 | 183.57 | 199.16 | 183.57 | 193.96 | 931,972 | 0 |