| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 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 |