| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 19-Jan-2024 | 264.71 | 264.71 | 260.78 | 262.75 | 11,855,256 | 0 |
| 18-Jan-2024 | 262.75 | 264.71 | 260.78 | 264.71 | 4,987,086 | 0 |
| 17-Jan-2024 | 262.75 | 264.71 | 260.78 | 264.71 | 4,294,098 | 0 |
| 16-Jan-2024 | 262.75 | 264.71 | 260.78 | 264.71 | 6,232,608 | 0 |
| 15-Jan-2024 | 262.75 | 262.75 | 262.75 | 262.75 | 0 | 0 |
| 12-Jan-2024 | 262.75 | 262.75 | 258.82 | 262.75 | 7,339,920 | 0 |
| 11-Jan-2024 | 262.75 | 262.75 | 256.86 | 262.75 | 5,770,446 | 0 |
| 10-Jan-2024 | 264.71 | 264.71 | 260.78 | 262.75 | 2,369,664 | 0 |
| 09-Jan-2024 | 260.78 | 264.71 | 256.86 | 264.71 | 11,057,106 | 0 |
| 08-Jan-2024 | 262.75 | 264.71 | 254.90 | 264.71 | 24,663,396 | 0 |
| 05-Jan-2024 | 264.71 | 264.71 | 258.82 | 264.71 | 13,064,568 | 0 |
| 04-Jan-2024 | 260.78 | 268.63 | 260.78 | 264.71 | 17,909,058 | 0 |
| 03-Jan-2024 | 262.75 | 264.71 | 258.82 | 264.71 | 6,216,696 | 0 |
| 02-Jan-2024 | 262.75 | 268.63 | 258.82 | 262.75 | 19,202,418 | 0 |
| 29-Dec-2023 | 258.82 | 264.71 | 254.90 | 264.71 | 25,544,880 | 0 |
| 28-Dec-2023 | 247.06 | 258.82 | 245.10 | 258.82 | 37,836,084 | 0 |
| 27-Dec-2023 | 250.98 | 252.94 | 247.06 | 247.06 | 6,716,496 | 0 |
| 22-Dec-2023 | 247.06 | 252.94 | 245.10 | 250.98 | 11,767,128 | 0 |
| 21-Dec-2023 | 249.02 | 250.98 | 241.18 | 247.06 | 25,539,780 | 0 |
| 20-Dec-2023 | 229.41 | 254.90 | 229.41 | 249.02 | 31,667,634 | 0 |
| 19-Dec-2023 | 256.86 | 256.86 | 245.10 | 249.02 | 9,544,956 | 0 |
| 18-Dec-2023 | 264.71 | 264.71 | 237.25 | 256.86 | 55,968,114 | 0 |
| 15-Dec-2023 | 266.67 | 268.63 | 262.75 | 264.71 | 17,362,338 | 0 |
| 14-Dec-2023 | 266.67 | 268.63 | 262.75 | 266.67 | 87,644,826 | 0 |
| 13-Dec-2023 | 266.67 | 268.63 | 266.67 | 266.67 | 15,727,176 | 0 |
| 12-Dec-2023 | 266.67 | 268.63 | 266.67 | 266.67 | 11,647,788 | 0 |
| 11-Dec-2023 | 268.63 | 268.63 | 266.67 | 268.63 | 30,592,452 | 0 |
| 08-Dec-2023 | 268.63 | 268.63 | 266.67 | 268.63 | 27,361,500 | 0 |
| 07-Dec-2023 | 268.63 | 268.63 | 266.67 | 268.63 | 32,474,556 | 0 |
| 06-Dec-2023 | 266.67 | 268.63 | 266.67 | 268.63 | 21,920,514 | 0 |
| 05-Dec-2023 | 266.67 | 268.63 | 266.67 | 268.63 | 18,266,772 | 0 |
| 04-Dec-2023 | 268.63 | 270.59 | 266.67 | 266.67 | 23,631,462 | 0 |
| 01-Dec-2023 | 268.63 | 270.59 | 266.67 | 268.63 | 4,724,334 | 0 |
| 30-Nov-2023 | 268.63 | 272.55 | 266.67 | 268.63 | 4,921,500 | 0 |
| 29-Nov-2023 | 268.63 | 280.39 | 266.67 | 268.63 | 20,301,570 | 0 |
| 28-Nov-2023 | 266.67 | 268.63 | 264.71 | 268.63 | 123,790,668 | 0 |
| 27-Nov-2023 | 266.67 | 268.63 | 266.67 | 266.67 | 5,062,464 | 0 |
| 24-Nov-2023 | 266.67 | 268.63 | 266.67 | 266.67 | 26,086,602 | 0 |
| 23-Nov-2023 | 266.67 | 268.63 | 266.67 | 268.63 | 8,845,134 | 0 |
| 22-Nov-2023 | 266.67 | 268.63 | 266.67 | 266.67 | 6,763,416 | 0 |
| 21-Nov-2023 | 266.67 | 268.63 | 266.67 | 268.63 | 13,689,420 | 0 |
| 20-Nov-2023 | 250.98 | 268.63 | 250.98 | 268.63 | 37,274,166 | 0 |
| 17-Nov-2023 | 268.63 | 270.59 | 266.67 | 266.67 | 9,238,140 | 0 |
| 16-Nov-2023 | 270.59 | 272.55 | 266.67 | 270.59 | 9,464,172 | 0 |
| 15-Nov-2023 | 264.71 | 270.59 | 264.71 | 270.59 | 10,951,638 | 0 |
| 14-Nov-2023 | 268.63 | 270.59 | 266.67 | 268.63 | 7,877,970 | 0 |
| 13-Nov-2023 | 266.67 | 270.59 | 266.67 | 268.63 | 10,132,374 | 0 |
| 10-Nov-2023 | 270.59 | 272.55 | 266.67 | 266.67 | 10,935,624 | 0 |
| 09-Nov-2023 | 268.63 | 272.55 | 266.67 | 270.59 | 18,153,042 | 0 |
| 08-Nov-2023 | 270.59 | 270.59 | 266.67 | 268.63 | 2,659,752 | 0 |
| 07-Nov-2023 | 270.59 | 270.59 | 266.67 | 270.59 | 8,857,476 | 0 |
| 06-Nov-2023 | 254.90 | 272.55 | 254.90 | 270.59 | 5,657,328 | 0 |
| 03-Nov-2023 | 274.51 | 274.51 | 268.63 | 270.59 | 3,594,582 | 0 |
| 02-Nov-2023 | 270.59 | 276.47 | 268.63 | 272.55 | 10,382,376 | 0 |