| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 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 |