| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 256.00 | 268.00 | 256.00 | 268.00 | 2,036,200 | 0 |
| 05-Sep-2024 | 290.00 | 294.00 | 266.00 | 266.00 | 2,621,900 | 0 |
| 04-Sep-2024 | 326.00 | 328.00 | 294.00 | 294.00 | 5,109,500 | 0 |
| 03-Sep-2024 | 330.00 | 332.00 | 326.00 | 326.00 | 6,115,900 | 0 |
| 02-Sep-2024 | 326.00 | 332.00 | 324.00 | 330.00 | 6,780,900 | 0 |
| 30-Aug-2024 | 322.00 | 330.00 | 322.00 | 326.00 | 9,274,400 | 0 |
| 29-Aug-2024 | 324.00 | 328.00 | 322.00 | 324.00 | 7,502,300 | 0 |
| 28-Aug-2024 | 318.00 | 326.00 | 314.00 | 326.00 | 8,893,900 | 0 |
| 27-Aug-2024 | 314.00 | 322.00 | 314.00 | 318.00 | 8,681,200 | 0 |
| 26-Aug-2024 | 316.00 | 320.00 | 312.00 | 316.00 | 5,439,500 | 0 |
| 23-Aug-2024 | 318.00 | 322.00 | 314.00 | 316.00 | 3,279,500 | 0 |
| 22-Aug-2024 | 316.00 | 322.00 | 312.00 | 318.00 | 4,317,700 | 0 |
| 21-Aug-2024 | 338.00 | 344.00 | 312.00 | 314.00 | 11,796,500 | 0 |
| 20-Aug-2024 | 334.00 | 342.00 | 332.00 | 338.00 | 6,851,200 | 0 |
| 19-Aug-2024 | 332.00 | 336.00 | 330.00 | 334.00 | 5,847,900 | 0 |
| 16-Aug-2024 | 328.00 | 334.00 | 326.00 | 332.00 | 4,102,500 | 0 |
| 15-Aug-2024 | 320.00 | 328.00 | 318.00 | 328.00 | 3,984,100 | 0 |
| 14-Aug-2024 | 318.00 | 330.00 | 318.00 | 320.00 | 6,760,900 | 0 |
| 13-Aug-2024 | 306.00 | 318.00 | 304.00 | 316.00 | 5,782,900 | 0 |
| 12-Aug-2024 | 300.00 | 312.00 | 292.00 | 304.00 | 7,877,200 | 0 |
| 09-Aug-2024 | 318.00 | 320.00 | 288.00 | 298.00 | 9,711,900 | 0 |
| 08-Aug-2024 | 344.00 | 348.00 | 312.00 | 318.00 | 8,845,300 | 0 |
| 07-Aug-2024 | 346.00 | 356.00 | 342.00 | 346.00 | 8,843,700 | 0 |
| 06-Aug-2024 | 338.00 | 370.00 | 336.00 | 344.00 | 13,006,100 | 0 |
| 05-Aug-2024 | 330.00 | 338.00 | 326.00 | 338.00 | 4,816,300 | 0 |
| 02-Aug-2024 | 340.00 | 360.00 | 306.00 | 330.00 | 18,327,000 | 0 |
| 01-Aug-2024 | 314.00 | 340.00 | 314.00 | 340.00 | 9,020,200 | 0 |
| 31-Jul-2024 | 300.00 | 314.00 | 300.00 | 314.00 | 3,551,800 | 0 |
| 30-Jul-2024 | 284.00 | 302.00 | 284.00 | 302.00 | 3,095,100 | 0 |
| 29-Jul-2024 | 280.00 | 286.00 | 280.00 | 286.00 | 2,408,200 | 0 |
| 26-Jul-2024 | 262.00 | 280.00 | 254.00 | 278.00 | 5,099,800 | 0 |
| 25-Jul-2024 | 246.00 | 264.00 | 246.00 | 260.00 | 4,393,200 | 0 |
| 24-Jul-2024 | 224.00 | 246.00 | 222.00 | 246.00 | 5,332,100 | 0 |
| 23-Jul-2024 | 220.00 | 228.00 | 218.00 | 224.00 | 2,484,400 | 0 |
| 22-Jul-2024 | 210.00 | 220.00 | 210.00 | 220.00 | 1,657,100 | 0 |
| 19-Jul-2024 | 200.00 | 210.00 | 200.00 | 210.00 | 879,200 | 0 |
| 18-Jul-2024 | 200.00 | 202.00 | 198.00 | 199.00 | 1,390,200 | 0 |
| 17-Jul-2024 | 195.00 | 204.00 | 195.00 | 200.00 | 1,640,300 | 0 |
| 16-Jul-2024 | 196.00 | 196.00 | 188.00 | 195.00 | 1,621,700 | 0 |
| 15-Jul-2024 | 184.00 | 197.00 | 183.00 | 195.00 | 3,118,700 | 0 |
| 12-Jul-2024 | 169.00 | 184.00 | 169.00 | 184.00 | 1,995,200 | 0 |
| 11-Jul-2024 | 174.00 | 187.00 | 162.00 | 170.00 | 124,600 | 0 |
| 10-Jul-2024 | 164.00 | 175.00 | 160.00 | 174.00 | 48,500 | 0 |
| 09-Jul-2024 | 153.00 | 168.00 | 148.00 | 164.00 | 333,100 | 0 |
| 08-Jul-2024 | 161.00 | 168.00 | 151.00 | 153.00 | 383,200 | 0 |
| 05-Jul-2024 | 152.00 | 162.00 | 151.00 | 160.00 | 390,800 | 0 |
| 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 |