| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 302.67 | 304.00 | 302.67 | 304.00 | 71,250 | 0 |
| 01-Apr-2024 | 306.67 | 306.67 | 304.00 | 304.00 | 379,500 | 0 |
| 28-Mar-2024 | 305.33 | 306.67 | 305.33 | 306.67 | 167,250 | 0 |
| 27-Mar-2024 | 309.33 | 309.33 | 309.33 | 309.33 | 29,625 | 0 |
| 26-Mar-2024 | 310.67 | 310.67 | 305.33 | 309.33 | 405,750 | 0 |
| 25-Mar-2024 | 309.33 | 309.33 | 305.33 | 308.00 | 99,375 | 0 |
| 22-Mar-2024 | 308.00 | 308.00 | 306.67 | 308.00 | 177,000 | 0 |
| 21-Mar-2024 | 306.67 | 309.33 | 306.67 | 308.00 | 78,375 | 0 |
| 20-Mar-2024 | 305.33 | 308.00 | 304.00 | 308.00 | 121,875 | 0 |
| 19-Mar-2024 | 309.33 | 309.33 | 305.33 | 306.67 | 43,875 | 0 |
| 18-Mar-2024 | 306.67 | 306.67 | 304.00 | 306.67 | 288,750 | 0 |
| 15-Mar-2024 | 308.00 | 310.67 | 304.00 | 304.00 | 653,250 | 0 |
| 14-Mar-2024 | 309.33 | 310.67 | 308.00 | 310.67 | 78,750 | 0 |
| 13-Mar-2024 | 310.67 | 310.67 | 308.00 | 309.33 | 50,625 | 0 |
| 08-Mar-2024 | 309.33 | 310.67 | 309.33 | 310.67 | 115,500 | 0 |
| 07-Mar-2024 | 309.33 | 310.67 | 305.33 | 309.33 | 180,750 | 0 |
| 06-Mar-2024 | 301.33 | 310.67 | 301.33 | 309.33 | 201,000 | 0 |
| 05-Mar-2024 | 309.33 | 310.67 | 309.33 | 309.33 | 130,125 | 0 |
| 04-Mar-2024 | 309.33 | 310.67 | 308.00 | 310.67 | 51,375 | 0 |
| 01-Mar-2024 | 305.33 | 309.33 | 302.67 | 309.33 | 352,125 | 0 |
| 29-Feb-2024 | 308.00 | 310.67 | 305.33 | 310.67 | 178,125 | 0 |
| 28-Feb-2024 | 313.33 | 313.33 | 309.33 | 310.67 | 100,500 | 0 |
| 27-Feb-2024 | 312.00 | 313.33 | 308.00 | 313.33 | 246,375 | 0 |
| 26-Feb-2024 | 310.67 | 313.33 | 308.00 | 310.67 | 59,250 | 0 |
| 23-Feb-2024 | 308.00 | 310.67 | 308.00 | 310.67 | 144,000 | 0 |
| 22-Feb-2024 | 309.33 | 310.67 | 305.33 | 310.67 | 149,625 | 0 |
| 21-Feb-2024 | 309.33 | 312.00 | 309.33 | 312.00 | 29,250 | 0 |
| 20-Feb-2024 | 309.33 | 310.67 | 308.00 | 310.67 | 125,625 | 0 |
| 19-Feb-2024 | 300.00 | 313.33 | 300.00 | 310.67 | 51,000 | 0 |
| 16-Feb-2024 | 313.33 | 314.67 | 304.00 | 313.33 | 36,750 | 0 |
| 15-Feb-2024 | 309.33 | 314.67 | 309.33 | 314.67 | 113,250 | 0 |
| 13-Feb-2024 | 314.67 | 314.67 | 309.33 | 314.67 | 33,750 | 0 |
| 12-Feb-2024 | 313.33 | 314.67 | 309.33 | 314.67 | 151,125 | 0 |
| 07-Feb-2024 | 309.33 | 313.33 | 308.00 | 313.33 | 63,750 | 0 |
| 06-Feb-2024 | 313.33 | 316.00 | 305.33 | 313.33 | 21,375 | 0 |
| 05-Feb-2024 | 313.33 | 313.33 | 309.33 | 313.33 | 69,750 | 0 |
| 02-Feb-2024 | 309.33 | 313.33 | 306.67 | 313.33 | 35,625 | 0 |
| 01-Feb-2024 | 314.67 | 314.67 | 309.33 | 313.33 | 100,500 | 0 |
| 31-Jan-2024 | 310.67 | 316.00 | 310.67 | 316.00 | 46,875 | 0 |
| 30-Jan-2024 | 309.33 | 313.33 | 309.33 | 313.33 | 10,500 | 0 |
| 29-Jan-2024 | 309.33 | 313.33 | 309.33 | 313.33 | 75,375 | 0 |
| 26-Jan-2024 | 309.33 | 313.33 | 309.33 | 313.33 | 23,250 | 0 |
| 25-Jan-2024 | 314.67 | 314.67 | 310.67 | 314.67 | 5,250 | 0 |
| 24-Jan-2024 | 310.67 | 314.67 | 308.00 | 314.67 | 35,625 | 0 |
| 23-Jan-2024 | 308.00 | 313.33 | 308.00 | 313.33 | 3,000 | 0 |
| 22-Jan-2024 | 314.67 | 314.67 | 308.00 | 310.67 | 27,750 | 0 |