| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 215.69 | 223.53 | 215.69 | 223.53 | 2,118,030 | 0 |
| 03-Jul-2024 | 225.49 | 227.45 | 215.69 | 215.69 | 4,806,648 | 0 |
| 02-Jul-2024 | 221.57 | 239.22 | 215.69 | 223.53 | 20,332,578 | 0 |
| 01-Jul-2024 | 215.69 | 227.45 | 213.73 | 219.61 | 9,756,606 | 0 |
| 28-Jun-2024 | 205.88 | 225.49 | 205.88 | 225.49 | 9,992,430 | 0 |
| 27-Jun-2024 | 211.76 | 211.76 | 207.84 | 209.80 | 316,200 | 0 |
| 26-Jun-2024 | 205.88 | 215.69 | 205.88 | 207.84 | 2,699,430 | 0 |
| 25-Jun-2024 | 209.80 | 211.76 | 203.92 | 207.84 | 2,509,098 | 0 |
| 24-Jun-2024 | 207.84 | 211.76 | 203.92 | 209.80 | 2,108,748 | 0 |
| 21-Jun-2024 | 205.88 | 209.80 | 201.96 | 207.84 | 2,254,608 | 0 |
| 20-Jun-2024 | 205.88 | 209.80 | 201.96 | 205.88 | 3,056,736 | 0 |
| 19-Jun-2024 | 200.00 | 209.80 | 196.08 | 205.88 | 10,497,636 | 0 |
| 14-Jun-2024 | 201.96 | 201.96 | 200.00 | 200.00 | 5,804,004 | 0 |
| 13-Jun-2024 | 201.96 | 201.96 | 200.00 | 200.00 | 1,618,332 | 0 |
| 12-Jun-2024 | 201.96 | 203.92 | 201.96 | 201.96 | 915,246 | 0 |
| 11-Jun-2024 | 205.88 | 205.88 | 200.00 | 201.96 | 6,007,494 | 0 |
| 10-Jun-2024 | 211.76 | 211.76 | 201.96 | 205.88 | 717,774 | 0 |
| 07-Jun-2024 | 205.88 | 207.84 | 203.92 | 203.92 | 303,042 | 0 |
| 06-Jun-2024 | 203.92 | 207.84 | 201.96 | 205.88 | 920,448 | 0 |
| 05-Jun-2024 | 186.27 | 209.80 | 186.27 | 203.92 | 4,053,480 | 0 |
| 04-Jun-2024 | 209.80 | 209.80 | 201.96 | 205.88 | 2,388,840 | 0 |
| 03-Jun-2024 | 215.69 | 219.61 | 207.84 | 209.80 | 4,498,608 | 0 |
| 31-May-2024 | 213.73 | 217.65 | 209.80 | 215.69 | 12,852,408 | 0 |
| 30-May-2024 | 211.76 | 215.69 | 205.88 | 213.73 | 2,182,392 | 0 |
| 29-May-2024 | 209.80 | 211.76 | 205.88 | 211.76 | 3,473,610 | 0 |
| 28-May-2024 | 209.80 | 209.80 | 205.88 | 207.84 | 3,952,194 | 0 |
| 27-May-2024 | 200.00 | 209.80 | 196.08 | 207.84 | 7,405,506 | 0 |
| 22-May-2024 | 207.84 | 207.84 | 200.00 | 201.96 | 6,130,404 | 0 |
| 21-May-2024 | 209.80 | 215.69 | 203.92 | 205.88 | 12,954,816 | 0 |
| 20-May-2024 | 209.80 | 211.76 | 205.88 | 207.84 | 22,435,206 | 0 |
| 17-May-2024 | 211.76 | 211.76 | 205.88 | 207.84 | 2,458,608 | 0 |
| 16-May-2024 | 213.73 | 213.73 | 207.84 | 211.76 | 2,285,616 | 0 |
| 15-May-2024 | 205.88 | 211.76 | 205.88 | 209.80 | 2,369,358 | 0 |
| 14-May-2024 | 209.80 | 209.80 | 203.92 | 205.88 | 11,469,900 | 0 |
| 13-May-2024 | 215.69 | 215.69 | 205.88 | 207.84 | 16,989,222 | 0 |
| 08-May-2024 | 213.73 | 215.69 | 207.84 | 215.69 | 5,026,968 | 0 |
| 07-May-2024 | 213.73 | 217.65 | 211.76 | 213.73 | 3,212,184 | 0 |
| 06-May-2024 | 215.69 | 221.57 | 213.73 | 217.65 | 2,732,784 | 0 |
| 03-May-2024 | 217.65 | 217.65 | 211.76 | 215.69 | 21,282,810 | 0 |
| 02-May-2024 | 223.53 | 225.49 | 207.84 | 217.65 | 33,632,970 | 0 |
| 30-Apr-2024 | 213.73 | 229.41 | 196.08 | 221.57 | 48,331,884 | 0 |
| 29-Apr-2024 | 207.84 | 217.65 | 207.84 | 213.73 | 4,942,614 | 0 |
| 26-Apr-2024 | 215.69 | 217.65 | 207.84 | 209.80 | 1,428,306 | 0 |
| 25-Apr-2024 | 221.57 | 221.57 | 211.76 | 215.69 | 923,406 | 0 |
| 24-Apr-2024 | 221.57 | 223.53 | 215.69 | 219.61 | 1,684,326 | 0 |
| 23-Apr-2024 | 209.80 | 221.57 | 209.80 | 221.57 | 1,962,276 | 0 |
| 22-Apr-2024 | 205.88 | 213.73 | 205.88 | 207.84 | 2,142,510 | 0 |
| 19-Apr-2024 | 215.69 | 219.61 | 207.84 | 207.84 | 8,496,090 | 0 |
| 18-Apr-2024 | 221.57 | 223.53 | 215.69 | 217.65 | 9,621,354 | 0 |
| 17-Apr-2024 | 229.41 | 229.41 | 221.57 | 221.57 | 2,714,934 | 0 |
| 16-Apr-2024 | 233.33 | 235.29 | 223.53 | 225.49 | 2,017,254 | 0 |
| 05-Apr-2024 | 237.25 | 237.25 | 233.33 | 233.33 | 3,300,210 | 0 |
| 04-Apr-2024 | 233.33 | 237.25 | 225.49 | 237.25 | 21,046,680 | 0 |
| 03-Apr-2024 | 231.37 | 233.33 | 225.49 | 231.37 | 10,428,786 | 0 |
| 02-Apr-2024 | 231.37 | 233.33 | 223.53 | 229.41 | 11,880,552 | 0 |
| 01-Apr-2024 | 225.49 | 231.37 | 223.53 | 229.41 | 13,093,026 | 0 |
| 28-Mar-2024 | 217.65 | 229.41 | 215.69 | 225.49 | 7,875,012 | 0 |
| 27-Mar-2024 | 221.57 | 223.53 | 209.80 | 215.69 | 24,629,736 | 0 |
| 26-Mar-2024 | 215.69 | 215.69 | 215.69 | 215.69 | 0 | 0 |
| 25-Mar-2024 | 215.69 | 215.69 | 215.69 | 215.69 | 0 | 0 |
| 22-Mar-2024 | 217.65 | 219.61 | 215.69 | 215.69 | 9,197,034 | 0 |
| 21-Mar-2024 | 219.61 | 221.57 | 215.69 | 217.65 | 18,409,776 | 0 |
| 20-Mar-2024 | 219.61 | 221.57 | 217.65 | 217.65 | 4,748,100 | 0 |
| 19-Mar-2024 | 219.61 | 221.57 | 215.69 | 217.65 | 8,073,300 | 0 |
| 18-Mar-2024 | 217.65 | 223.53 | 217.65 | 217.65 | 5,884,482 | 0 |
| 15-Mar-2024 | 223.53 | 223.53 | 213.73 | 217.65 | 22,718,358 | 0 |
| 14-Mar-2024 | 194.12 | 229.41 | 194.12 | 221.57 | 38,732,154 | 0 |
| 13-Mar-2024 | 239.22 | 276.47 | 211.76 | 211.76 | 182,209,332 | 0 |
| 08-Mar-2024 | 241.18 | 241.18 | 229.41 | 233.33 | 22,341,672 | 0 |
| 07-Mar-2024 | 245.10 | 245.10 | 239.22 | 241.18 | 829,056 | 0 |
| 06-Mar-2024 | 241.18 | 245.10 | 237.25 | 245.10 | 4,575,924 | 0 |
| 05-Mar-2024 | 241.18 | 245.10 | 235.29 | 243.14 | 2,061,726 | 0 |
| 04-Mar-2024 | 254.90 | 254.90 | 235.29 | 245.10 | 9,939,798 | 0 |
| 01-Mar-2024 | 245.10 | 250.98 | 243.14 | 250.98 | 3,851,928 | 0 |
| 29-Feb-2024 | 245.10 | 249.02 | 241.18 | 243.14 | 7,735,068 | 0 |
| 28-Feb-2024 | 245.10 | 249.02 | 241.18 | 245.10 | 10,226,418 | 0 |
| 27-Feb-2024 | 239.22 | 249.02 | 237.25 | 245.10 | 12,189,408 | 0 |
| 26-Feb-2024 | 239.22 | 241.18 | 237.25 | 239.22 | 1,085,790 | 0 |
| 23-Feb-2024 | 237.25 | 241.18 | 235.29 | 235.29 | 4,523,802 | 0 |
| 22-Feb-2024 | 215.69 | 241.18 | 215.69 | 237.25 | 4,875,906 | 0 |
| 21-Feb-2024 | 233.33 | 237.25 | 233.33 | 235.29 | 2,600,796 | 0 |
| 20-Feb-2024 | 231.37 | 237.25 | 229.41 | 233.33 | 10,904,208 | 0 |
| 19-Feb-2024 | 239.22 | 241.18 | 223.53 | 231.37 | 23,099,022 | 0 |
| 16-Feb-2024 | 245.10 | 245.10 | 237.25 | 241.18 | 26,232,054 | 0 |
| 15-Feb-2024 | 243.14 | 254.90 | 241.18 | 245.10 | 11,613,822 | 0 |
| 13-Feb-2024 | 245.10 | 245.10 | 241.18 | 243.14 | 12,549,162 | 0 |
| 12-Feb-2024 | 245.10 | 247.06 | 237.25 | 247.06 | 4,659,054 | 0 |
| 07-Feb-2024 | 247.06 | 249.02 | 245.10 | 245.10 | 2,186,064 | 0 |
| 06-Feb-2024 | 243.14 | 252.94 | 243.14 | 247.06 | 2,212,482 | 0 |
| 05-Feb-2024 | 237.25 | 249.02 | 237.25 | 245.10 | 3,905,274 | 0 |
| 02-Feb-2024 | 252.94 | 252.94 | 237.25 | 245.10 | 29,802,870 | 0 |
| 01-Feb-2024 | 262.75 | 262.75 | 252.94 | 252.94 | 5,970,468 | 0 |
| 31-Jan-2024 | 260.78 | 262.75 | 252.94 | 262.75 | 16,182,096 | 0 |
| 30-Jan-2024 | 258.82 | 262.75 | 252.94 | 262.75 | 7,440,084 | 0 |
| 29-Jan-2024 | 256.86 | 260.78 | 250.98 | 256.86 | 7,316,358 | 0 |
| 26-Jan-2024 | 254.90 | 258.82 | 252.94 | 256.86 | 5,488,722 | 0 |
| 25-Jan-2024 | 260.78 | 260.78 | 256.86 | 256.86 | 3,146,394 | 0 |
| 24-Jan-2024 | 264.71 | 264.71 | 260.78 | 260.78 | 14,162,904 | 0 |
| 23-Jan-2024 | 262.75 | 264.71 | 260.78 | 262.75 | 15,140,982 | 0 |
| 22-Jan-2024 | 260.78 | 264.71 | 260.78 | 264.71 | 11,854,542 | 0 |