| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 172.55 | 177.45 | 171.57 | 177.45 | 4,123,656 | 0 |
| 21-Nov-2024 | 178.43 | 179.41 | 171.57 | 171.57 | 5,141,412 | 0 |
| 20-Nov-2024 | 180.39 | 180.39 | 176.47 | 178.43 | 5,273,502 | 0 |
| 19-Nov-2024 | 176.47 | 185.29 | 176.47 | 177.45 | 10,055,772 | 0 |
| 18-Nov-2024 | 178.43 | 179.41 | 174.51 | 176.47 | 10,389,108 | 0 |
| 15-Nov-2024 | 180.39 | 181.37 | 176.47 | 178.43 | 5,544,210 | 0 |
| 14-Nov-2024 | 183.33 | 183.33 | 177.45 | 180.39 | 12,353,832 | 0 |
| 13-Nov-2024 | 178.43 | 190.20 | 176.47 | 183.33 | 5,990,970 | 0 |
| 12-Nov-2024 | 176.47 | 179.41 | 176.47 | 178.43 | 3,841,932 | 0 |
| 11-Nov-2024 | 176.47 | 178.43 | 176.47 | 176.47 | 9,391,242 | 0 |
| 08-Nov-2024 | 177.45 | 179.41 | 166.67 | 176.47 | 7,356,036 | 0 |
| 07-Nov-2024 | 175.49 | 179.41 | 175.49 | 176.47 | 7,825,440 | 0 |
| 06-Nov-2024 | 176.47 | 178.43 | 167.65 | 174.51 | 17,165,376 | 0 |
| 05-Nov-2024 | 189.22 | 191.18 | 174.51 | 176.47 | 41,531,646 | 0 |
| 04-Nov-2024 | 198.04 | 198.04 | 187.25 | 188.24 | 18,102,756 | 0 |
| 01-Nov-2024 | 196.08 | 198.04 | 195.10 | 196.08 | 6,227,916 | 0 |
| 31-Oct-2024 | 201.96 | 201.96 | 195.10 | 196.08 | 15,811,326 | 0 |
| 30-Oct-2024 | 203.92 | 203.92 | 198.04 | 201.96 | 15,177,702 | 0 |
| 29-Oct-2024 | 203.92 | 205.88 | 200.00 | 203.92 | 17,459,952 | 0 |
| 28-Oct-2024 | 203.92 | 203.92 | 200.00 | 203.92 | 14,347,218 | 0 |
| 25-Oct-2024 | 198.04 | 203.92 | 198.04 | 200.00 | 35,376,354 | 0 |
| 24-Oct-2024 | 196.08 | 201.96 | 195.10 | 198.04 | 44,046,762 | 0 |
| 23-Oct-2024 | 200.00 | 201.96 | 195.10 | 195.10 | 29,272,878 | 0 |
| 22-Oct-2024 | 201.96 | 203.92 | 195.10 | 198.04 | 25,367,400 | 0 |
| 21-Oct-2024 | 203.92 | 205.88 | 200.00 | 201.96 | 3,816,840 | 0 |
| 18-Oct-2024 | 203.92 | 205.88 | 200.00 | 203.92 | 5,059,098 | 0 |
| 17-Oct-2024 | 201.96 | 205.88 | 201.96 | 203.92 | 1,263,678 | 0 |
| 16-Oct-2024 | 203.92 | 205.88 | 201.96 | 203.92 | 1,808,052 | 0 |
| 15-Oct-2024 | 205.88 | 207.84 | 201.96 | 203.92 | 3,941,790 | 0 |
| 14-Oct-2024 | 207.84 | 209.80 | 201.96 | 205.88 | 6,796,872 | 0 |
| 11-Oct-2024 | 203.92 | 207.84 | 201.96 | 207.84 | 7,358,688 | 0 |
| 10-Oct-2024 | 207.84 | 209.80 | 203.92 | 203.92 | 8,038,008 | 0 |
| 09-Oct-2024 | 205.88 | 213.73 | 205.88 | 207.84 | 6,405,600 | 0 |
| 08-Oct-2024 | 209.80 | 211.76 | 203.92 | 205.88 | 12,517,644 | 0 |
| 07-Oct-2024 | 215.69 | 217.65 | 207.84 | 209.80 | 9,355,746 | 0 |
| 04-Oct-2024 | 217.65 | 217.65 | 209.80 | 213.73 | 8,850,744 | 0 |
| 03-Oct-2024 | 215.69 | 219.61 | 213.73 | 215.69 | 20,209,872 | 0 |
| 02-Oct-2024 | 219.61 | 219.61 | 213.73 | 215.69 | 18,841,950 | 0 |
| 01-Oct-2024 | 217.65 | 219.61 | 215.69 | 219.61 | 8,244,762 | 0 |
| 30-Sep-2024 | 219.61 | 223.53 | 213.73 | 217.65 | 9,494,364 | 0 |
| 27-Sep-2024 | 217.65 | 221.57 | 213.73 | 219.61 | 13,241,232 | 0 |
| 26-Sep-2024 | 217.65 | 219.61 | 215.69 | 217.65 | 2,338,860 | 0 |
| 25-Sep-2024 | 217.65 | 219.61 | 213.73 | 217.65 | 6,884,694 | 0 |
| 24-Sep-2024 | 217.65 | 221.57 | 215.69 | 215.69 | 5,468,322 | 0 |
| 23-Sep-2024 | 215.69 | 217.65 | 213.73 | 217.65 | 4,605,912 | 0 |
| 20-Sep-2024 | 215.69 | 217.65 | 211.76 | 215.69 | 20,505,366 | 0 |
| 19-Sep-2024 | 217.65 | 219.61 | 213.73 | 215.69 | 6,496,584 | 0 |
| 18-Sep-2024 | 215.69 | 217.65 | 213.73 | 217.65 | 9,891,858 | 0 |
| 17-Sep-2024 | 219.61 | 221.57 | 215.69 | 217.65 | 2,053,872 | 0 |
| 13-Sep-2024 | 219.61 | 219.61 | 215.69 | 219.61 | 9,337,692 | 0 |
| 12-Sep-2024 | 219.61 | 223.53 | 215.69 | 219.61 | 11,462,454 | 0 |
| 11-Sep-2024 | 215.69 | 225.49 | 211.76 | 219.61 | 16,745,034 | 0 |
| 10-Sep-2024 | 209.80 | 215.69 | 205.88 | 213.73 | 8,133,684 | 0 |
| 09-Sep-2024 | 207.84 | 211.76 | 205.88 | 209.80 | 8,365,224 | 0 |
| 06-Sep-2024 | 186.27 | 207.84 | 186.27 | 207.84 | 7,321,560 | 0 |
| 05-Sep-2024 | 209.80 | 209.80 | 198.04 | 200.00 | 20,432,334 | 0 |
| 04-Sep-2024 | 209.80 | 213.73 | 205.88 | 207.84 | 7,436,718 | 0 |
| 03-Sep-2024 | 217.65 | 217.65 | 207.84 | 209.80 | 18,305,838 | 0 |
| 02-Sep-2024 | 221.57 | 223.53 | 215.69 | 215.69 | 12,820,992 | 0 |
| 30-Aug-2024 | 217.65 | 223.53 | 213.73 | 217.65 | 11,690,526 | 0 |
| 29-Aug-2024 | 215.69 | 217.65 | 213.73 | 217.65 | 3,407,310 | 0 |
| 28-Aug-2024 | 217.65 | 219.61 | 215.69 | 215.69 | 8,082,480 | 0 |
| 27-Aug-2024 | 217.65 | 221.57 | 215.69 | 217.65 | 1,779,288 | 0 |
| 26-Aug-2024 | 219.61 | 219.61 | 215.69 | 217.65 | 17,996,268 | 0 |
| 23-Aug-2024 | 215.69 | 221.57 | 215.69 | 219.61 | 5,263,098 | 0 |
| 22-Aug-2024 | 219.61 | 221.57 | 215.69 | 215.69 | 20,074,722 | 0 |
| 21-Aug-2024 | 217.65 | 221.57 | 217.65 | 219.61 | 6,891,324 | 0 |
| 20-Aug-2024 | 217.65 | 225.49 | 211.76 | 217.65 | 20,487,516 | 0 |
| 19-Aug-2024 | 219.61 | 223.53 | 215.69 | 217.65 | 11,120,142 | 0 |
| 16-Aug-2024 | 217.65 | 221.57 | 217.65 | 219.61 | 5,682,420 | 0 |
| 15-Aug-2024 | 217.65 | 223.53 | 215.69 | 217.65 | 20,258,934 | 0 |
| 14-Aug-2024 | 215.69 | 225.49 | 213.73 | 217.65 | 32,950,590 | 0 |
| 13-Aug-2024 | 215.69 | 215.69 | 211.76 | 213.73 | 12,666,258 | 0 |
| 12-Aug-2024 | 213.73 | 217.65 | 211.76 | 213.73 | 10,575,870 | 0 |
| 09-Aug-2024 | 213.73 | 215.69 | 211.76 | 213.73 | 6,818,088 | 0 |
| 08-Aug-2024 | 215.69 | 215.69 | 209.80 | 213.73 | 17,108,664 | 0 |
| 07-Aug-2024 | 215.69 | 217.65 | 211.76 | 213.73 | 15,759,204 | 0 |
| 06-Aug-2024 | 209.80 | 217.65 | 207.84 | 215.69 | 14,471,760 | 0 |
| 05-Aug-2024 | 223.53 | 223.53 | 207.84 | 209.80 | 8,567,898 | 0 |
| 02-Aug-2024 | 223.53 | 223.53 | 217.65 | 223.53 | 10,646,964 | 0 |
| 01-Aug-2024 | 227.45 | 227.45 | 219.61 | 223.53 | 9,152,460 | 0 |
| 31-Jul-2024 | 223.53 | 227.45 | 223.53 | 225.49 | 22,272,720 | 0 |
| 30-Jul-2024 | 223.53 | 225.49 | 221.57 | 223.53 | 11,886,366 | 0 |
| 29-Jul-2024 | 215.69 | 223.53 | 215.69 | 223.53 | 5,490,660 | 0 |
| 26-Jul-2024 | 215.69 | 233.33 | 211.76 | 215.69 | 23,508,144 | 0 |
| 25-Jul-2024 | 215.69 | 217.65 | 209.80 | 211.76 | 3,421,386 | 0 |
| 24-Jul-2024 | 225.49 | 225.49 | 207.84 | 215.69 | 16,948,320 | 0 |
| 23-Jul-2024 | 229.41 | 229.41 | 221.57 | 223.53 | 5,964,144 | 0 |
| 22-Jul-2024 | 217.65 | 227.45 | 217.65 | 223.53 | 14,275,614 | 0 |
| 19-Jul-2024 | 223.53 | 225.49 | 217.65 | 217.65 | 8,063,406 | 0 |
| 18-Jul-2024 | 225.49 | 227.45 | 221.57 | 223.53 | 12,582,618 | 0 |
| 17-Jul-2024 | 225.49 | 225.49 | 221.57 | 223.53 | 10,797,618 | 0 |
| 16-Jul-2024 | 219.61 | 225.49 | 219.61 | 223.53 | 11,486,730 | 0 |
| 15-Jul-2024 | 217.65 | 223.53 | 215.69 | 221.57 | 2,539,086 | 0 |
| 12-Jul-2024 | 223.53 | 227.45 | 215.69 | 217.65 | 8,093,904 | 0 |
| 11-Jul-2024 | 223.53 | 229.41 | 215.69 | 223.53 | 6,510,048 | 0 |
| 10-Jul-2024 | 217.65 | 229.41 | 215.69 | 223.53 | 15,454,938 | 0 |
| 09-Jul-2024 | 215.69 | 219.61 | 211.76 | 217.65 | 12,147,588 | 0 |
| 08-Jul-2024 | 217.65 | 219.61 | 213.73 | 215.69 | 1,574,166 | 0 |
| 05-Jul-2024 | 223.53 | 223.53 | 215.69 | 217.65 | 901,170 | 0 |