| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 180.11 | 199.16 | 180.11 | 193.96 | 1,045,725 | 0 |
| 18-Jan-2024 | 178.38 | 197.43 | 178.38 | 195.69 | 802,050 | 0 |
| 17-Jan-2024 | 180.11 | 197.43 | 180.11 | 192.23 | 1,342,524 | 0 |
| 16-Jan-2024 | 181.84 | 200.89 | 181.84 | 193.96 | 1,778,484 | 0 |
| 15-Jan-2024 | 199.16 | 199.16 | 195.69 | 197.43 | 1,329,590 | 0 |
| 12-Jan-2024 | 199.16 | 204.35 | 193.96 | 197.43 | 4,362,830 | 0 |
| 11-Jan-2024 | 204.35 | 207.82 | 195.69 | 199.16 | 2,921,102 | 0 |
| 10-Jan-2024 | 207.82 | 209.55 | 204.35 | 207.82 | 1,137,537 | 0 |
| 09-Jan-2024 | 206.09 | 216.48 | 204.35 | 207.82 | 4,078,272 | 0 |
| 08-Jan-2024 | 211.28 | 218.21 | 207.82 | 207.82 | 2,525,216 | 0 |
| 05-Jan-2024 | 207.82 | 225.14 | 200.89 | 211.28 | 4,454,987 | 0 |
| 04-Jan-2024 | 214.74 | 218.21 | 180.11 | 209.55 | 15,631,607 | 0 |
| 03-Jan-2024 | 214.74 | 219.94 | 213.01 | 214.74 | 1,000,224 | 0 |
| 02-Jan-2024 | 214.74 | 219.94 | 214.74 | 214.74 | 391,266 | 0 |
| 29-Dec-2023 | 221.67 | 225.14 | 214.74 | 214.74 | 1,771,093 | 0 |
| 28-Dec-2023 | 206.09 | 221.67 | 206.09 | 221.67 | 3,905,505 | 0 |
| 27-Dec-2023 | 207.82 | 211.28 | 202.62 | 207.82 | 1,028,749 | 0 |
| 22-Dec-2023 | 207.82 | 213.01 | 206.09 | 207.82 | 758,973 | 0 |
| 21-Dec-2023 | 209.55 | 218.21 | 206.09 | 209.55 | 963,153 | 0 |
| 20-Dec-2023 | 204.35 | 214.74 | 199.16 | 209.55 | 2,562,172 | 0 |
| 19-Dec-2023 | 213.01 | 216.48 | 204.35 | 204.35 | 2,869,249 | 0 |
| 18-Dec-2023 | 214.74 | 219.94 | 207.82 | 213.01 | 4,026,996 | 0 |
| 15-Dec-2023 | 213.01 | 218.21 | 211.28 | 214.74 | 2,891,422 | 0 |
| 14-Dec-2023 | 214.74 | 216.48 | 209.55 | 213.01 | 3,248,852 | 0 |
| 13-Dec-2023 | 218.21 | 221.67 | 213.01 | 214.74 | 2,973,995 | 0 |
| 12-Dec-2023 | 218.21 | 221.67 | 207.82 | 219.94 | 5,859,875 | 0 |
| 11-Dec-2023 | 209.55 | 221.67 | 206.09 | 218.21 | 7,865,405 | 0 |
| 08-Dec-2023 | 202.62 | 211.28 | 187.04 | 207.82 | 12,461,863 | 0 |
| 07-Dec-2023 | 219.94 | 223.40 | 204.35 | 204.35 | 21,782,507 | 0 |
| 06-Dec-2023 | 225.14 | 251.11 | 216.48 | 219.94 | 21,060,604 | 0 |
| 05-Dec-2023 | 230.33 | 232.06 | 221.67 | 226.87 | 24,523,221 | 0 |
| 04-Dec-2023 | 216.48 | 233.79 | 216.48 | 228.60 | 15,986,265 | 0 |
| 01-Dec-2023 | 216.48 | 223.40 | 207.82 | 216.48 | 6,113,020 | 0 |
| 30-Nov-2023 | 219.94 | 226.87 | 183.57 | 216.48 | 33,566,583 | 0 |
| 29-Nov-2023 | 216.48 | 221.67 | 211.28 | 219.94 | 6,436,958 | 0 |
| 28-Nov-2023 | 207.82 | 228.60 | 202.62 | 214.74 | 16,053,246 | 0 |
| 27-Nov-2023 | 213.01 | 237.26 | 207.82 | 207.82 | 24,449,541 | 0 |
| 24-Nov-2023 | 213.01 | 219.94 | 190.50 | 213.01 | 16,297,961 | 0 |
| 23-Nov-2023 | 207.82 | 218.21 | 173.18 | 209.55 | 34,891,323 | 0 |
| 22-Nov-2023 | 221.67 | 244.19 | 206.09 | 207.82 | 81,539,583 | 0 |
| 21-Nov-2023 | 153.27 | 204.35 | 151.53 | 204.35 | 92,702,459 | 0 |
| 20-Nov-2023 | 146.34 | 154.13 | 144.61 | 151.53 | 10,426,999 | 0 |
| 17-Nov-2023 | 133.35 | 147.20 | 132.48 | 146.34 | 6,478,880 | 0 |
| 16-Nov-2023 | 134.22 | 136.81 | 133.35 | 133.35 | 1,586,315 | 0 |
| 15-Nov-2023 | 129.89 | 135.08 | 129.89 | 134.22 | 4,409,486 | 0 |
| 14-Nov-2023 | 122.09 | 134.22 | 122.09 | 129.89 | 8,425,165 | 0 |
| 13-Nov-2023 | 122.09 | 122.96 | 119.50 | 122.09 | 802,627 | 0 |
| 10-Nov-2023 | 124.69 | 127.29 | 122.09 | 122.09 | 982,439 | 0 |
| 09-Nov-2023 | 126.42 | 127.29 | 122.96 | 122.96 | 260,767 | 0 |
| 08-Nov-2023 | 122.96 | 127.29 | 121.23 | 123.82 | 2,246,087 | 0 |
| 07-Nov-2023 | 124.69 | 127.29 | 118.63 | 122.96 | 1,954,600 | 0 |
| 06-Nov-2023 | 120.36 | 126.42 | 120.36 | 122.09 | 2,817,858 | 0 |
| 03-Nov-2023 | 113.43 | 125.56 | 113.43 | 120.36 | 3,061,187 | 0 |
| 02-Nov-2023 | 112.57 | 119.50 | 112.57 | 118.63 | 213,533 | 0 |
| 01-Nov-2023 | 117.76 | 118.63 | 116.03 | 117.76 | 1,699,838 | 0 |
| 31-Oct-2023 | 110.84 | 124.69 | 110.84 | 117.76 | 4,279,911 | 0 |
| 30-Oct-2023 | 112.57 | 122.96 | 112.57 | 117.76 | 634,711 | 0 |
| 27-Oct-2023 | 116.90 | 122.09 | 116.03 | 117.76 | 1,431,564 | 0 |
| 26-Oct-2023 | 119.50 | 126.42 | 117.76 | 117.76 | 2,557,668 | 0 |
| 25-Oct-2023 | 116.03 | 129.02 | 113.43 | 116.03 | 7,443,303 | 0 |
| 24-Oct-2023 | 115.17 | 116.03 | 112.57 | 113.43 | 612,768 | 0 |
| 23-Oct-2023 | 112.57 | 117.76 | 112.57 | 115.17 | 2,184,533 | 0 |
| 20-Oct-2023 | 113.43 | 115.17 | 111.70 | 111.70 | 1,409,622 | 0 |
| 19-Oct-2023 | 106.51 | 126.42 | 106.51 | 113.43 | 5,999,959 | 0 |
| 18-Oct-2023 | 105.64 | 114.30 | 105.64 | 111.70 | 3,621,871 | 0 |
| 17-Oct-2023 | 106.51 | 115.17 | 106.51 | 112.57 | 2,176,333 | 0 |
| 16-Oct-2023 | 105.64 | 113.43 | 105.64 | 111.70 | 1,197,820 | 0 |
| 13-Oct-2023 | 108.24 | 115.17 | 103.91 | 111.70 | 3,572,674 | 0 |
| 12-Oct-2023 | 110.84 | 114.30 | 110.84 | 114.30 | 779,299 | 0 |
| 11-Oct-2023 | 111.70 | 117.76 | 111.70 | 113.43 | 2,195,504 | 0 |
| 10-Oct-2023 | 110.84 | 121.23 | 110.84 | 116.03 | 2,842,687 | 0 |
| 09-Oct-2023 | 111.70 | 122.09 | 111.70 | 116.03 | 4,921,897 | 0 |
| 06-Oct-2023 | 111.70 | 137.68 | 111.70 | 118.63 | 21,608,585 | 0 |
| 05-Oct-2023 | 111.70 | 112.57 | 110.84 | 111.70 | 517,146 | 0 |
| 04-Oct-2023 | 111.70 | 111.70 | 110.84 | 110.84 | 3,412,380 | 0 |
| 03-Oct-2023 | 112.57 | 114.30 | 110.84 | 111.70 | 1,171,951 | 0 |
| 02-Oct-2023 | 109.97 | 115.17 | 109.97 | 112.57 | 8,192,230 | 0 |
| 29-Sep-2023 | 110.84 | 111.70 | 109.97 | 110.84 | 522,112 | 0 |
| 27-Sep-2023 | 109.10 | 111.70 | 109.10 | 110.84 | 1,767,859 | 0 |
| 26-Sep-2023 | 109.97 | 111.70 | 109.10 | 109.10 | 8,211,863 | 0 |
| 25-Sep-2023 | 110.84 | 110.84 | 109.10 | 109.97 | 2,945,701 | 0 |
| 22-Sep-2023 | 109.97 | 112.57 | 108.24 | 109.97 | 7,495,849 | 0 |
| 21-Sep-2023 | 112.57 | 112.57 | 109.10 | 109.97 | 7,138,420 | 0 |
| 20-Sep-2023 | 110.84 | 113.43 | 109.97 | 112.57 | 5,611,811 | 0 |
| 19-Sep-2023 | 112.57 | 112.57 | 109.10 | 109.97 | 3,435,131 | 0 |
| 18-Sep-2023 | 109.97 | 114.30 | 108.24 | 110.84 | 4,051,941 | 0 |
| 15-Sep-2023 | 110.84 | 111.70 | 109.10 | 109.10 | 1,078,061 | 0 |
| 14-Sep-2023 | 108.24 | 113.43 | 108.24 | 110.84 | 7,231,040 | 0 |
| 13-Sep-2023 | 108.24 | 109.10 | 104.77 | 108.24 | 2,236,963 | 0 |
| 12-Sep-2023 | 109.97 | 110.84 | 107.37 | 108.24 | 2,628,923 | 0 |
| 11-Sep-2023 | 108.24 | 113.43 | 106.51 | 109.10 | 5,356,356 | 0 |
| 08-Sep-2023 | 107.37 | 109.97 | 104.77 | 106.51 | 4,014,177 | 0 |
| 07-Sep-2023 | 108.24 | 109.10 | 75.33 | 106.51 | 19,700,987 | 0 |
| 06-Sep-2023 | 110.84 | 112.57 | 108.24 | 108.24 | 6,102,973 | 0 |
| 05-Sep-2023 | 107.37 | 112.57 | 107.37 | 110.84 | 9,240,727 | 0 |
| 04-Sep-2023 | 106.51 | 109.97 | 106.51 | 107.37 | 4,744,164 | 0 |
| 01-Sep-2023 | 105.64 | 107.37 | 104.77 | 106.51 | 3,875,363 | 0 |
| 31-Aug-2023 | 106.51 | 107.37 | 103.91 | 104.77 | 11,131,118 | 0 |
| 30-Aug-2023 | 106.51 | 109.10 | 103.91 | 105.64 | 8,367,653 | 0 |
| 29-Aug-2023 | 104.77 | 108.24 | 103.91 | 106.51 | 13,209,750 | 0 |