| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 19-Jan-2024 | 140.95 | 150.48 | 140.00 | 145.71 | 446,355 | 0 |
| 18-Jan-2024 | 140.00 | 148.57 | 139.05 | 140.95 | 685,965 | 0 |
| 17-Jan-2024 | 126.67 | 138.10 | 126.67 | 138.10 | 589,365 | 0 |
| 16-Jan-2024 | 123.81 | 125.71 | 123.81 | 125.71 | 61,110 | 0 |
| 15-Jan-2024 | 113.33 | 113.33 | 113.33 | 113.33 | 0 | 0 |
| 12-Jan-2024 | 114.29 | 122.86 | 113.33 | 113.33 | 32,760 | 0 |
| 11-Jan-2024 | 120.95 | 123.81 | 116.19 | 116.19 | 98,700 | 0 |
| 10-Jan-2024 | 128.57 | 128.57 | 115.24 | 115.24 | 155,925 | 0 |
| 09-Jan-2024 | 114.29 | 119.05 | 114.29 | 119.05 | 33,180 | 0 |
| 08-Jan-2024 | 113.33 | 123.81 | 108.57 | 108.57 | 2,201,745 | 0 |
| 05-Jan-2024 | 123.81 | 127.62 | 113.33 | 113.33 | 97,230 | 0 |
| 04-Jan-2024 | 114.29 | 120.00 | 114.29 | 120.00 | 5,460 | 0 |
| 03-Jan-2024 | 112.38 | 121.90 | 112.38 | 112.38 | 24,570 | 0 |
| 02-Jan-2024 | 114.29 | 114.29 | 111.43 | 111.43 | 31,500 | 0 |
| 29-Dec-2023 | 114.29 | 123.81 | 114.29 | 114.29 | 107,520 | 0 |
| 28-Dec-2023 | 118.10 | 120.00 | 117.14 | 120.00 | 678,195 | 0 |
| 27-Dec-2023 | 121.90 | 121.90 | 116.19 | 116.19 | 3,360 | 0 |
| 22-Dec-2023 | 105.71 | 121.90 | 105.71 | 112.38 | 8,505 | 0 |
| 21-Dec-2023 | 111.43 | 111.43 | 111.43 | 111.43 | 210 | 0 |
| 20-Dec-2023 | 114.29 | 119.05 | 113.33 | 119.05 | 675,570 | 0 |
| 19-Dec-2023 | 103.81 | 114.29 | 101.90 | 114.29 | 24,885 | 0 |
| 18-Dec-2023 | 110.48 | 110.48 | 105.71 | 106.67 | 1,470 | 0 |
| 15-Dec-2023 | 106.67 | 113.33 | 106.67 | 113.33 | 2,625 | 0 |
| 14-Dec-2023 | 107.62 | 114.29 | 104.76 | 114.29 | 16,380 | 0 |
| 13-Dec-2023 | 106.67 | 117.14 | 106.67 | 109.52 | 3,045 | 0 |
| 12-Dec-2023 | 110.48 | 116.19 | 103.81 | 116.19 | 3,675 | 0 |
| 11-Dec-2023 | 109.52 | 109.52 | 102.86 | 105.71 | 37,905 | 0 |
| 08-Dec-2023 | 120.00 | 120.00 | 108.57 | 109.52 | 25,410 | 0 |
| 07-Dec-2023 | 107.62 | 118.10 | 107.62 | 118.10 | 75,285 | 0 |
| 06-Dec-2023 | 107.62 | 108.57 | 105.71 | 107.62 | 15,015 | 0 |
| 05-Dec-2023 | 114.29 | 114.29 | 108.57 | 110.48 | 201,915 | 0 |
| 04-Dec-2023 | 106.67 | 115.24 | 106.67 | 106.67 | 1,699,530 | 0 |
| 01-Dec-2023 | 112.38 | 112.38 | 106.67 | 107.62 | 420,630 | 0 |
| 30-Nov-2023 | 111.43 | 116.19 | 111.43 | 112.38 | 448,770 | 0 |
| 29-Nov-2023 | 117.14 | 117.14 | 109.52 | 111.43 | 20,475 | 0 |
| 28-Nov-2023 | 117.14 | 117.14 | 106.67 | 112.38 | 8,190 | 0 |
| 27-Nov-2023 | 114.29 | 118.10 | 110.48 | 117.14 | 21,735 | 0 |
| 24-Nov-2023 | 110.48 | 118.10 | 110.48 | 118.10 | 3,570 | 0 |
| 23-Nov-2023 | 119.05 | 119.05 | 114.29 | 119.05 | 142,485 | 0 |
| 22-Nov-2023 | 120.00 | 120.00 | 113.33 | 119.05 | 81,690 | 0 |
| 21-Nov-2023 | 114.29 | 114.29 | 109.52 | 110.48 | 24,360 | 0 |
| 20-Nov-2023 | 115.24 | 115.24 | 113.33 | 114.29 | 7,560 | 0 |
| 17-Nov-2023 | 120.00 | 123.81 | 114.29 | 115.24 | 15,645 | 0 |
| 16-Nov-2023 | 132.38 | 132.38 | 118.10 | 120.00 | 50,400 | 0 |
| 15-Nov-2023 | 120.00 | 125.71 | 118.10 | 120.95 | 87,570 | 0 |
| 14-Nov-2023 | 108.57 | 120.00 | 106.67 | 120.00 | 536,655 | 0 |
| 13-Nov-2023 | 109.52 | 109.52 | 104.76 | 109.52 | 1,680 | 0 |
| 10-Nov-2023 | 102.86 | 109.52 | 102.86 | 109.52 | 210 | 0 |
| 09-Nov-2023 | 109.52 | 109.52 | 102.86 | 109.52 | 315 | 0 |
| 08-Nov-2023 | 102.86 | 109.52 | 100.00 | 109.52 | 3,885 | 0 |
| 07-Nov-2023 | 110.48 | 110.48 | 110.48 | 110.48 | 105 | 0 |
| 06-Nov-2023 | 101.90 | 111.43 | 101.90 | 111.43 | 4,200 | 0 |
| 03-Nov-2023 | 100.00 | 111.43 | 100.00 | 111.43 | 1,890 | 0 |
| 02-Nov-2023 | 105.71 | 105.71 | 100.00 | 101.90 | 20,265 | 0 |