| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 148.00 | 152.00 | 146.00 | 152.00 | 387,400 | 0 |
| 03-Jul-2024 | 151.00 | 153.00 | 145.00 | 147.00 | 743,300 | 0 |
| 02-Jul-2024 | 146.00 | 154.00 | 144.00 | 152.00 | 541,100 | 0 |
| 01-Jul-2024 | 140.00 | 146.00 | 140.00 | 146.00 | 687,200 | 0 |
| 28-Jun-2024 | 160.00 | 160.00 | 144.00 | 144.00 | 1,006,500 | 0 |
| 27-Jun-2024 | 172.00 | 173.00 | 155.00 | 160.00 | 348,100 | 0 |
| 26-Jun-2024 | 179.00 | 179.00 | 172.00 | 172.00 | 273,000 | 0 |
| 25-Jun-2024 | 191.00 | 191.00 | 172.00 | 179.00 | 298,300 | 0 |
| 24-Jun-2024 | 190.00 | 193.00 | 186.00 | 191.00 | 373,200 | 0 |
| 21-Jun-2024 | 212.00 | 216.00 | 186.00 | 190.00 | 979,000 | 0 |
| 20-Jun-2024 | 198.10 | 207.62 | 196.19 | 205.71 | 1,397,970 | 0 |
| 19-Jun-2024 | 180.00 | 196.19 | 180.00 | 196.19 | 1,268,400 | 0 |
| 14-Jun-2024 | 179.05 | 187.62 | 179.05 | 180.00 | 1,096,515 | 0 |
| 13-Jun-2024 | 162.86 | 179.05 | 161.90 | 179.05 | 1,190,805 | 0 |
| 12-Jun-2024 | 149.52 | 162.86 | 149.52 | 162.86 | 1,113,735 | 0 |
| 11-Jun-2024 | 138.10 | 150.48 | 138.10 | 148.57 | 738,045 | 0 |
| 10-Jun-2024 | 138.10 | 138.10 | 136.19 | 137.14 | 492,345 | 0 |
| 07-Jun-2024 | 136.19 | 140.95 | 136.19 | 138.10 | 435,960 | 0 |
| 06-Jun-2024 | 136.19 | 138.10 | 136.19 | 138.10 | 261,765 | 0 |
| 05-Jun-2024 | 135.24 | 136.19 | 134.29 | 135.24 | 465,780 | 0 |
| 04-Jun-2024 | 135.24 | 135.24 | 134.29 | 134.29 | 136,605 | 0 |
| 03-Jun-2024 | 135.24 | 135.24 | 134.29 | 134.29 | 52,815 | 0 |
| 31-May-2024 | 135.24 | 136.19 | 135.24 | 135.24 | 191,310 | 0 |
| 30-May-2024 | 136.19 | 136.19 | 134.29 | 135.24 | 232,155 | 0 |
| 29-May-2024 | 136.19 | 136.19 | 136.19 | 136.19 | 189,630 | 0 |
| 28-May-2024 | 136.19 | 137.14 | 135.24 | 137.14 | 296,310 | 0 |
| 27-May-2024 | 137.14 | 138.10 | 136.19 | 136.19 | 400,050 | 0 |
| 22-May-2024 | 137.14 | 138.10 | 136.19 | 136.19 | 398,475 | 0 |
| 21-May-2024 | 138.10 | 138.10 | 136.19 | 136.19 | 236,775 | 0 |
| 20-May-2024 | 137.14 | 139.05 | 135.24 | 138.10 | 720,615 | 0 |
| 17-May-2024 | 135.24 | 137.14 | 135.24 | 137.14 | 454,335 | 0 |
| 16-May-2024 | 136.19 | 136.19 | 134.29 | 135.24 | 292,320 | 0 |
| 15-May-2024 | 136.19 | 137.14 | 136.19 | 137.14 | 509,565 | 0 |
| 14-May-2024 | 136.19 | 137.14 | 136.19 | 136.19 | 435,855 | 0 |
| 13-May-2024 | 136.19 | 140.00 | 133.33 | 136.19 | 681,870 | 0 |
| 08-May-2024 | 140.95 | 140.95 | 134.29 | 137.14 | 370,440 | 0 |
| 07-May-2024 | 140.95 | 140.95 | 136.19 | 136.19 | 357,945 | 0 |
| 06-May-2024 | 141.90 | 141.90 | 130.48 | 135.24 | 336,525 | 0 |
| 03-May-2024 | 145.71 | 145.71 | 134.29 | 134.29 | 1,575 | 0 |
| 02-May-2024 | 128.57 | 136.19 | 128.57 | 136.19 | 4,515 | 0 |
| 30-Apr-2024 | 146.67 | 150.48 | 133.33 | 134.29 | 6,930 | 0 |
| 29-Apr-2024 | 131.43 | 137.14 | 131.43 | 137.14 | 17,325 | 0 |
| 26-Apr-2024 | 133.33 | 138.10 | 132.38 | 138.10 | 178,185 | 0 |
| 25-Apr-2024 | 130.48 | 140.00 | 130.48 | 140.00 | 18,480 | 0 |
| 24-Apr-2024 | 138.10 | 139.05 | 129.52 | 139.05 | 16,380 | 0 |
| 23-Apr-2024 | 128.57 | 128.57 | 127.62 | 127.62 | 210 | 0 |
| 22-Apr-2024 | 126.67 | 126.67 | 126.67 | 126.67 | 105 | 0 |
| 19-Apr-2024 | 123.81 | 126.67 | 123.81 | 125.71 | 16,590 | 0 |
| 18-Apr-2024 | 125.71 | 133.33 | 125.71 | 126.67 | 24,780 | 0 |
| 17-Apr-2024 | 123.81 | 125.71 | 123.81 | 125.71 | 11,550 | 0 |
| 16-Apr-2024 | 129.52 | 130.48 | 128.57 | 128.57 | 76,860 | 0 |
| 05-Apr-2024 | 141.90 | 141.90 | 133.33 | 138.10 | 17,220 | 0 |
| 04-Apr-2024 | 153.33 | 153.33 | 140.95 | 142.86 | 849,135 | 0 |
| 03-Apr-2024 | 147.62 | 154.29 | 147.62 | 149.52 | 10,080 | 0 |
| 02-Apr-2024 | 158.10 | 165.71 | 154.29 | 154.29 | 2,205 | 0 |
| 01-Apr-2024 | 161.90 | 169.52 | 157.14 | 158.10 | 15,540 | 0 |
| 28-Mar-2024 | 157.14 | 170.48 | 156.19 | 161.90 | 16,905 | 0 |
| 27-Mar-2024 | 152.38 | 157.14 | 152.38 | 157.14 | 39,480 | 0 |
| 26-Mar-2024 | 161.90 | 161.90 | 161.90 | 161.90 | 0 | 0 |
| 25-Mar-2024 | 161.90 | 161.90 | 161.90 | 161.90 | 0 | 0 |
| 22-Mar-2024 | 152.38 | 161.90 | 147.62 | 161.90 | 19,005 | 0 |
| 21-Mar-2024 | 172.38 | 175.24 | 162.86 | 162.86 | 56,700 | 0 |
| 20-Mar-2024 | 174.29 | 174.29 | 166.67 | 172.38 | 37,800 | 0 |
| 19-Mar-2024 | 165.71 | 178.10 | 163.81 | 174.29 | 93,555 | 0 |
| 18-Mar-2024 | 163.81 | 163.81 | 157.14 | 161.90 | 49,665 | 0 |
| 15-Mar-2024 | 145.71 | 156.19 | 145.71 | 156.19 | 6,300 | 0 |
| 14-Mar-2024 | 135.24 | 155.24 | 135.24 | 148.57 | 105,210 | 0 |
| 13-Mar-2024 | 138.10 | 146.67 | 138.10 | 141.90 | 68,880 | 0 |
| 08-Mar-2024 | 147.62 | 148.57 | 140.00 | 140.00 | 43,050 | 0 |
| 07-Mar-2024 | 146.67 | 147.62 | 143.81 | 147.62 | 289,695 | 0 |
| 06-Mar-2024 | 125.71 | 148.57 | 125.71 | 134.29 | 93,030 | 0 |
| 05-Mar-2024 | 134.29 | 142.86 | 128.57 | 135.24 | 139,755 | 0 |
| 04-Mar-2024 | 133.33 | 133.33 | 125.71 | 133.33 | 76,755 | 0 |
| 01-Mar-2024 | 127.62 | 136.19 | 124.76 | 136.19 | 2,205 | 0 |
| 29-Feb-2024 | 120.95 | 133.33 | 118.10 | 127.62 | 15,960 | 0 |
| 28-Feb-2024 | 120.95 | 130.48 | 120.95 | 128.57 | 27,090 | 0 |
| 27-Feb-2024 | 127.62 | 128.57 | 123.81 | 128.57 | 4,515 | 0 |
| 26-Feb-2024 | 140.95 | 140.95 | 126.67 | 128.57 | 100,275 | 0 |
| 23-Feb-2024 | 129.52 | 140.00 | 129.52 | 139.05 | 607,845 | 0 |
| 22-Feb-2024 | 129.52 | 129.52 | 126.67 | 129.52 | 19,110 | 0 |
| 21-Feb-2024 | 128.57 | 129.52 | 120.00 | 129.52 | 36,750 | 0 |
| 20-Feb-2024 | 133.33 | 133.33 | 125.71 | 129.52 | 5,460 | 0 |
| 19-Feb-2024 | 122.86 | 130.48 | 122.86 | 128.57 | 11,562,600 | 0 |
| 16-Feb-2024 | 114.29 | 123.81 | 112.38 | 122.86 | 16,272,480 | 0 |
| 15-Feb-2024 | 109.52 | 119.05 | 109.52 | 114.29 | 31,083,360 | 0 |
| 13-Feb-2024 | 111.43 | 120.95 | 107.62 | 120.00 | 3,664,605 | 0 |
| 12-Feb-2024 | 119.05 | 119.05 | 110.48 | 111.43 | 19,167,330 | 0 |
| 07-Feb-2024 | 130.48 | 130.48 | 119.05 | 119.05 | 33,984,300 | 0 |
| 06-Feb-2024 | 123.81 | 131.43 | 120.95 | 131.43 | 115,815 | 0 |
| 05-Feb-2024 | 115.24 | 123.81 | 106.67 | 123.81 | 75,810 | 0 |
| 02-Feb-2024 | 121.90 | 128.57 | 114.29 | 118.10 | 733,530 | 0 |
| 01-Feb-2024 | 131.43 | 131.43 | 120.00 | 124.76 | 101,745 | 0 |
| 31-Jan-2024 | 139.05 | 139.05 | 129.52 | 133.33 | 37,170 | 0 |
| 30-Jan-2024 | 141.90 | 141.90 | 134.29 | 134.29 | 31,290 | 0 |
| 29-Jan-2024 | 137.14 | 145.71 | 136.19 | 142.86 | 15,855 | 0 |
| 26-Jan-2024 | 154.29 | 154.29 | 140.00 | 148.57 | 21,630 | 0 |
| 25-Jan-2024 | 151.43 | 155.24 | 150.48 | 155.24 | 37,275 | 0 |
| 24-Jan-2024 | 151.43 | 157.14 | 151.43 | 151.43 | 247,800 | 0 |
| 23-Jan-2024 | 147.62 | 150.48 | 147.62 | 150.48 | 32,340 | 0 |
| 22-Jan-2024 | 145.71 | 153.33 | 144.76 | 144.76 | 564,795 | 0 |