| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 397.33 | 397.33 | 386.67 | 396.00 | 43,875 | 0 |
| 05-Sep-2024 | 397.33 | 398.67 | 394.67 | 397.33 | 269,250 | 0 |
| 04-Sep-2024 | 394.67 | 396.00 | 394.67 | 396.00 | 98,250 | 0 |
| 03-Sep-2024 | 393.33 | 398.67 | 386.67 | 392.00 | 216,750 | 0 |
| 02-Sep-2024 | 393.33 | 393.33 | 386.67 | 393.33 | 120,750 | 0 |
| 30-Aug-2024 | 398.67 | 398.67 | 386.67 | 396.00 | 301,875 | 0 |
| 29-Aug-2024 | 386.67 | 400.00 | 386.67 | 389.33 | 1,105,875 | 0 |
| 28-Aug-2024 | 374.67 | 381.33 | 372.00 | 380.00 | 731,250 | 0 |
| 27-Aug-2024 | 372.00 | 372.00 | 372.00 | 372.00 | 9,000 | 0 |
| 26-Aug-2024 | 377.33 | 380.00 | 360.00 | 373.33 | 124,500 | 0 |
| 23-Aug-2024 | 378.67 | 378.67 | 376.00 | 376.00 | 45,000 | 0 |
| 22-Aug-2024 | 377.33 | 378.67 | 373.33 | 377.33 | 854,250 | 0 |
| 21-Aug-2024 | 377.33 | 378.67 | 376.00 | 377.33 | 84,750 | 0 |
| 20-Aug-2024 | 373.33 | 378.67 | 373.33 | 378.67 | 414,375 | 0 |
| 19-Aug-2024 | 388.00 | 388.00 | 377.33 | 378.67 | 145,875 | 0 |
| 16-Aug-2024 | 381.33 | 389.33 | 373.33 | 388.00 | 216,375 | 0 |
| 15-Aug-2024 | 386.67 | 389.33 | 382.67 | 382.67 | 258,000 | 0 |
| 14-Aug-2024 | 386.67 | 404.00 | 384.00 | 389.33 | 530,625 | 0 |
| 13-Aug-2024 | 354.67 | 400.00 | 354.67 | 400.00 | 3,421,125 | 0 |
| 12-Aug-2024 | 345.33 | 360.00 | 338.67 | 354.67 | 846,750 | 0 |
| 09-Aug-2024 | 342.67 | 344.00 | 341.33 | 344.00 | 201,375 | 0 |
| 08-Aug-2024 | 337.33 | 345.33 | 337.33 | 342.67 | 258,000 | 0 |
| 07-Aug-2024 | 336.00 | 344.00 | 336.00 | 337.33 | 58,125 | 0 |
| 06-Aug-2024 | 337.33 | 337.33 | 334.67 | 336.00 | 99,375 | 0 |
| 05-Aug-2024 | 340.00 | 342.67 | 333.33 | 340.00 | 289,875 | 0 |
| 02-Aug-2024 | 338.67 | 345.33 | 338.67 | 345.33 | 33,000 | 0 |
| 01-Aug-2024 | 342.67 | 342.67 | 336.00 | 338.67 | 224,625 | 0 |
| 31-Jul-2024 | 336.00 | 344.00 | 333.33 | 342.67 | 104,625 | 0 |
| 30-Jul-2024 | 341.33 | 342.67 | 337.33 | 340.00 | 540,000 | 0 |
| 29-Jul-2024 | 341.33 | 341.33 | 336.00 | 341.33 | 85,500 | 0 |
| 26-Jul-2024 | 341.33 | 342.67 | 336.00 | 336.00 | 142,125 | 0 |
| 25-Jul-2024 | 340.00 | 342.67 | 337.33 | 341.33 | 179,250 | 0 |
| 24-Jul-2024 | 340.00 | 340.00 | 338.67 | 340.00 | 120,375 | 0 |
| 23-Jul-2024 | 338.67 | 341.33 | 337.33 | 340.00 | 98,625 | 0 |
| 22-Jul-2024 | 333.33 | 338.67 | 333.33 | 338.67 | 148,125 | 0 |
| 19-Jul-2024 | 337.33 | 338.67 | 336.00 | 338.67 | 41,250 | 0 |
| 18-Jul-2024 | 336.00 | 337.33 | 333.33 | 337.33 | 52,875 | 0 |
| 17-Jul-2024 | 337.33 | 337.33 | 333.33 | 336.00 | 94,500 | 0 |
| 16-Jul-2024 | 337.33 | 337.33 | 333.33 | 337.33 | 64,875 | 0 |
| 15-Jul-2024 | 338.67 | 338.67 | 332.00 | 336.00 | 19,875 | 0 |
| 12-Jul-2024 | 336.00 | 338.67 | 332.00 | 338.67 | 133,500 | 0 |
| 11-Jul-2024 | 334.67 | 337.33 | 334.67 | 337.33 | 31,125 | 0 |
| 10-Jul-2024 | 334.67 | 337.33 | 334.67 | 337.33 | 3,375 | 0 |
| 09-Jul-2024 | 337.33 | 337.33 | 333.33 | 334.67 | 147,375 | 0 |
| 08-Jul-2024 | 333.33 | 337.33 | 333.33 | 333.33 | 79,500 | 0 |
| 05-Jul-2024 | 336.00 | 338.67 | 325.33 | 332.00 | 316,500 | 0 |
| 04-Jul-2024 | 336.00 | 336.00 | 333.33 | 336.00 | 43,875 | 0 |
| 03-Jul-2024 | 333.33 | 336.00 | 328.00 | 336.00 | 36,000 | 0 |
| 02-Jul-2024 | 334.67 | 336.00 | 333.33 | 336.00 | 16,875 | 0 |
| 01-Jul-2024 | 333.33 | 336.00 | 328.00 | 334.67 | 58,500 | 0 |
| 28-Jun-2024 | 336.00 | 336.00 | 324.00 | 333.33 | 276,000 | 0 |
| 27-Jun-2024 | 330.67 | 336.00 | 330.67 | 336.00 | 69,000 | 0 |
| 26-Jun-2024 | 333.33 | 333.33 | 333.33 | 333.33 | 161,250 | 0 |
| 25-Jun-2024 | 336.00 | 336.00 | 329.33 | 333.33 | 116,250 | 0 |
| 24-Jun-2024 | 337.33 | 337.33 | 329.33 | 336.00 | 130,500 | 0 |
| 21-Jun-2024 | 336.00 | 338.67 | 333.33 | 337.33 | 117,750 | 0 |
| 20-Jun-2024 | 324.00 | 336.00 | 324.00 | 336.00 | 30,750 | 0 |
| 19-Jun-2024 | 337.33 | 337.33 | 332.00 | 334.67 | 261,750 | 0 |
| 14-Jun-2024 | 333.33 | 338.67 | 333.33 | 338.67 | 61,125 | 0 |
| 13-Jun-2024 | 337.33 | 337.33 | 337.33 | 337.33 | 13,125 | 0 |
| 12-Jun-2024 | 337.33 | 337.33 | 329.33 | 337.33 | 53,250 | 0 |
| 11-Jun-2024 | 338.67 | 338.67 | 333.33 | 337.33 | 45,375 | 0 |
| 10-Jun-2024 | 337.33 | 338.67 | 333.33 | 338.67 | 333,000 | 0 |
| 07-Jun-2024 | 338.67 | 338.67 | 333.33 | 337.33 | 141,750 | 0 |
| 06-Jun-2024 | 338.67 | 338.67 | 333.33 | 338.67 | 75,000 | 0 |
| 05-Jun-2024 | 338.67 | 338.67 | 333.33 | 338.67 | 37,125 | 0 |
| 04-Jun-2024 | 332.00 | 338.67 | 332.00 | 338.67 | 185,625 | 0 |
| 03-Jun-2024 | 338.67 | 338.67 | 329.33 | 333.33 | 25,875 | 0 |
| 31-May-2024 | 333.33 | 338.67 | 332.00 | 338.67 | 108,000 | 0 |
| 30-May-2024 | 338.67 | 338.67 | 332.00 | 333.33 | 37,875 | 0 |
| 29-May-2024 | 341.33 | 341.33 | 332.00 | 338.67 | 75,375 | 0 |
| 28-May-2024 | 337.33 | 337.33 | 328.00 | 334.67 | 111,375 | 0 |
| 27-May-2024 | 338.67 | 338.67 | 328.00 | 332.00 | 54,750 | 0 |
| 22-May-2024 | 342.67 | 342.67 | 324.00 | 338.67 | 94,125 | 0 |
| 21-May-2024 | 333.33 | 342.67 | 324.00 | 342.67 | 68,250 | 0 |
| 20-May-2024 | 336.00 | 340.00 | 320.00 | 340.00 | 205,125 | 0 |
| 17-May-2024 | 346.67 | 348.00 | 322.67 | 336.00 | 153,750 | 0 |
| 16-May-2024 | 320.00 | 341.33 | 310.67 | 341.33 | 103,875 | 0 |
| 15-May-2024 | 322.67 | 322.67 | 313.33 | 320.00 | 50,625 | 0 |
| 14-May-2024 | 320.00 | 322.67 | 314.67 | 322.67 | 243,000 | 0 |
| 13-May-2024 | 310.67 | 314.67 | 310.67 | 314.67 | 95,250 | 0 |
| 08-May-2024 | 306.67 | 320.00 | 306.67 | 320.00 | 57,000 | 0 |
| 07-May-2024 | 301.33 | 326.67 | 301.33 | 317.33 | 801,375 | 0 |
| 06-May-2024 | 334.67 | 344.00 | 304.00 | 314.67 | 2,533,500 | 0 |
| 03-May-2024 | 341.33 | 344.00 | 334.67 | 341.33 | 447,750 | 0 |
| 02-May-2024 | 346.67 | 346.67 | 333.33 | 336.00 | 490,500 | 0 |
| 30-Apr-2024 | 346.67 | 346.67 | 332.00 | 346.67 | 240,750 | 0 |
| 29-Apr-2024 | 330.67 | 337.33 | 324.00 | 332.00 | 249,750 | 0 |
| 26-Apr-2024 | 349.33 | 357.33 | 329.33 | 330.67 | 478,875 | 0 |
| 25-Apr-2024 | 350.67 | 360.00 | 333.33 | 349.33 | 1,054,500 | 0 |
| 24-Apr-2024 | 328.00 | 370.67 | 328.00 | 349.33 | 1,834,125 | 0 |
| 23-Apr-2024 | 324.00 | 337.33 | 324.00 | 325.33 | 1,141,875 | 0 |
| 22-Apr-2024 | 309.33 | 337.33 | 305.33 | 320.00 | 596,625 | 0 |
| 19-Apr-2024 | 317.33 | 325.33 | 304.00 | 309.33 | 542,625 | 0 |
| 18-Apr-2024 | 318.67 | 322.67 | 317.33 | 317.33 | 145,875 | 0 |
| 17-Apr-2024 | 309.33 | 325.33 | 309.33 | 318.67 | 779,625 | 0 |
| 16-Apr-2024 | 308.00 | 320.00 | 308.00 | 309.33 | 178,875 | 0 |
| 05-Apr-2024 | 306.67 | 310.67 | 306.67 | 308.00 | 518,625 | 0 |
| 04-Apr-2024 | 306.67 | 306.67 | 304.00 | 305.33 | 260,625 | 0 |
| 03-Apr-2024 | 306.67 | 309.33 | 304.00 | 304.00 | 306,000 | 0 |