| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 153.43 | 153.43 | 153.43 | 153.43 | 1,058,866 | 0 |
| 05-Sep-2024 | 169.71 | 169.71 | 169.71 | 169.71 | 703,033 | 0 |
| 04-Sep-2024 | 188.57 | 188.57 | 188.57 | 188.57 | 26,946,966 | 0 |
| 03-Sep-2024 | 210.86 | 210.86 | 209.14 | 209.14 | 7,931,116 | 0 |
| 02-Sep-2024 | 253.71 | 253.71 | 231.43 | 231.43 | 17,215,800 | 0 |
| 30-Aug-2024 | 282.86 | 282.86 | 255.43 | 255.43 | 21,848,983 | 0 |
| 29-Aug-2024 | 300.00 | 305.14 | 276.00 | 282.86 | 124,689,950 | 0 |
| 28-Aug-2024 | 305.14 | 305.14 | 305.14 | 305.14 | 0 | 0 |
| 27-Aug-2024 | 279.43 | 305.14 | 277.71 | 305.14 | 72,643,316 | 0 |
| 26-Aug-2024 | 257.14 | 277.71 | 240.00 | 277.71 | 82,781,533 | 0 |
| 23-Aug-2024 | 233.14 | 253.71 | 231.43 | 253.71 | 143,391,033 | 0 |
| 22-Aug-2024 | 217.71 | 231.43 | 209.14 | 231.43 | 95,049,966 | 0 |
| 21-Aug-2024 | 192.00 | 210.86 | 190.29 | 210.86 | 76,321,000 | 0 |
| 20-Aug-2024 | 186.86 | 200.57 | 186.86 | 192.00 | 109,660,250 | 0 |
| 19-Aug-2024 | 190.29 | 204.00 | 188.57 | 202.29 | 110,455,216 | 0 |
| 16-Aug-2024 | 195.43 | 195.43 | 176.57 | 192.00 | 51,914,566 | 0 |
| 15-Aug-2024 | 185.14 | 198.86 | 178.29 | 195.43 | 88,587,450 | 0 |
| 14-Aug-2024 | 185.14 | 185.14 | 168.86 | 185.14 | 134,687,933 | 0 |
| 13-Aug-2024 | 166.29 | 181.71 | 165.43 | 181.71 | 126,971,483 | 0 |
| 12-Aug-2024 | 162.00 | 167.14 | 155.14 | 166.29 | 92,431,033 | 0 |
| 09-Aug-2024 | 174.86 | 174.86 | 157.71 | 161.14 | 20,292,416 | 0 |
| 08-Aug-2024 | 190.29 | 197.14 | 171.43 | 174.86 | 91,775,250 | 0 |
| 07-Aug-2024 | 185.14 | 193.71 | 183.43 | 190.29 | 58,128,466 | 0 |
| 06-Aug-2024 | 176.57 | 185.14 | 170.57 | 185.14 | 37,551,850 | 0 |
| 05-Aug-2024 | 195.43 | 195.43 | 176.57 | 178.29 | 42,328,533 | 0 |
| 02-Aug-2024 | 210.86 | 214.29 | 193.71 | 195.43 | 78,346,100 | 0 |
| 01-Aug-2024 | 207.43 | 214.29 | 198.86 | 210.86 | 43,804,950 | 0 |
| 31-Jul-2024 | 222.86 | 222.86 | 205.71 | 205.71 | 42,409,733 | 0 |
| 30-Jul-2024 | 214.29 | 228.00 | 209.14 | 216.00 | 52,896,316 | 0 |
| 29-Jul-2024 | 214.29 | 217.71 | 197.14 | 214.29 | 44,496,316 | 0 |
| 26-Jul-2024 | 210.86 | 224.57 | 204.00 | 214.29 | 43,840,066 | 0 |
| 25-Jul-2024 | 178.29 | 216.00 | 178.29 | 209.14 | 71,400,466 | 0 |
| 24-Jul-2024 | 221.14 | 222.86 | 197.14 | 197.14 | 72,591,866 | 0 |
| 23-Jul-2024 | 210.86 | 231.43 | 209.14 | 217.71 | 54,491,033 | 0 |
| 22-Jul-2024 | 192.00 | 210.86 | 192.00 | 210.86 | 39,894,516 | 0 |
| 19-Jul-2024 | 190.29 | 197.14 | 185.14 | 193.71 | 75,990,016 | 0 |
| 18-Jul-2024 | 185.14 | 192.00 | 181.71 | 188.57 | 56,592,083 | 0 |
| 17-Jul-2024 | 186.86 | 190.29 | 173.14 | 183.43 | 56,450,683 | 0 |
| 16-Jul-2024 | 176.57 | 190.29 | 176.57 | 186.86 | 55,259,516 | 0 |
| 15-Jul-2024 | 162.00 | 176.57 | 159.43 | 176.57 | 55,148,450 | 0 |
| 12-Jul-2024 | 158.57 | 162.86 | 149.14 | 162.00 | 64,811,716 | 0 |
| 11-Jul-2024 | 167.14 | 170.57 | 156.86 | 158.57 | 69,521,550 | 0 |
| 10-Jul-2024 | 154.29 | 168.00 | 153.43 | 167.14 | 78,642,083 | 0 |
| 09-Jul-2024 | 146.57 | 155.14 | 144.86 | 153.43 | 67,445,350 | 0 |
| 08-Jul-2024 | 145.71 | 150.00 | 138.00 | 146.57 | 81,119,500 | 0 |
| 05-Jul-2024 | 133.71 | 141.43 | 132.86 | 141.43 | 83,439,416 | 0 |
| 04-Jul-2024 | 132.86 | 134.57 | 128.57 | 133.71 | 72,587,900 | 0 |
| 03-Jul-2024 | 135.43 | 136.29 | 127.71 | 132.00 | 77,715,866 | 0 |
| 02-Jul-2024 | 143.14 | 143.14 | 130.29 | 135.43 | 73,010,933 | 0 |
| 01-Jul-2024 | 138.86 | 143.14 | 137.14 | 140.57 | 67,765,600 | 0 |
| 28-Jun-2024 | 142.29 | 145.71 | 138.86 | 138.86 | 72,927,166 | 0 |
| 27-Jun-2024 | 140.57 | 146.57 | 134.57 | 142.29 | 82,663,816 | 0 |
| 26-Jun-2024 | 144.00 | 145.71 | 137.14 | 138.86 | 67,393,433 | 0 |
| 25-Jun-2024 | 130.29 | 143.14 | 130.29 | 143.14 | 95,783,450 | 0 |
| 24-Jun-2024 | 128.57 | 131.14 | 121.71 | 130.29 | 93,817,616 | 0 |
| 21-Jun-2024 | 116.57 | 128.57 | 115.71 | 128.57 | 99,448,300 | 0 |
| 20-Jun-2024 | 115.71 | 118.29 | 111.43 | 117.43 | 87,759,466 | 0 |
| 19-Jun-2024 | 117.43 | 120.86 | 111.43 | 115.71 | 86,653,700 | 0 |
| 14-Jun-2024 | 126.86 | 126.86 | 116.57 | 119.14 | 86,187,733 | 0 |
| 13-Jun-2024 | 123.43 | 129.43 | 121.71 | 126.86 | 99,754,550 | 0 |
| 12-Jun-2024 | 120.00 | 123.43 | 115.71 | 123.43 | 84,878,266 | 0 |
| 11-Jun-2024 | 120.86 | 125.14 | 113.14 | 120.00 | 77,066,850 | 0 |
| 10-Jun-2024 | 124.29 | 124.29 | 117.43 | 120.00 | 86,262,633 | 0 |
| 07-Jun-2024 | 123.43 | 126.00 | 120.86 | 124.29 | 77,360,500 | 0 |
| 06-Jun-2024 | 125.14 | 126.86 | 120.00 | 124.29 | 70,030,216 | 0 |
| 05-Jun-2024 | 125.14 | 126.00 | 116.57 | 126.00 | 78,407,000 | 0 |
| 04-Jun-2024 | 125.14 | 127.71 | 121.71 | 125.14 | 82,561,383 | 0 |
| 03-Jun-2024 | 115.71 | 126.00 | 113.14 | 125.14 | 80,629,966 | 0 |
| 31-May-2024 | 114.00 | 115.71 | 108.86 | 115.71 | 81,014,616 | 0 |
| 30-May-2024 | 116.57 | 124.29 | 105.43 | 115.71 | 87,588,666 | 0 |
| 29-May-2024 | 126.86 | 127.71 | 116.57 | 116.57 | 69,514,900 | 0 |
| 28-May-2024 | 134.57 | 134.57 | 120.00 | 127.71 | 85,103,550 | 0 |
| 27-May-2024 | 129.43 | 136.29 | 128.57 | 132.86 | 98,167,533 | 0 |
| 22-May-2024 | 125.14 | 129.43 | 120.86 | 128.57 | 87,664,266 | 0 |
| 21-May-2024 | 117.43 | 128.57 | 116.57 | 124.29 | 162,245,883 | 0 |
| 20-May-2024 | 118.29 | 120.00 | 114.00 | 120.00 | 1,381,566 | 0 |
| 17-May-2024 | 120.00 | 120.86 | 112.29 | 120.00 | 69,805,400 | 0 |
| 16-May-2024 | 121.71 | 121.71 | 114.86 | 121.71 | 2,440,083 | 0 |
| 15-May-2024 | 118.29 | 120.86 | 108.00 | 120.86 | 176,151,033 | 0 |
| 14-May-2024 | 127.71 | 128.57 | 120.00 | 120.00 | 66,511,666 | 0 |
| 13-May-2024 | 130.29 | 130.29 | 120.00 | 129.43 | 8,722,816 | 0 |
| 08-May-2024 | 133.71 | 134.57 | 127.71 | 130.29 | 106,213,566 | 0 |
| 07-May-2024 | 126.86 | 130.29 | 124.29 | 130.29 | 77,821,333 | 0 |
| 06-May-2024 | 127.71 | 129.43 | 120.86 | 128.57 | 157,960,950 | 0 |
| 03-May-2024 | 138.00 | 138.86 | 126.00 | 129.43 | 71,225,816 | 0 |
| 02-May-2024 | 144.86 | 144.86 | 139.71 | 139.71 | 7,619,616 | 0 |
| 30-Apr-2024 | 140.57 | 149.14 | 139.71 | 144.86 | 83,311,666 | 0 |
| 29-Apr-2024 | 138.86 | 140.57 | 136.29 | 140.57 | 164,555,066 | 0 |
| 26-Apr-2024 | 137.14 | 139.71 | 134.57 | 138.86 | 81,529,116 | 0 |
| 25-Apr-2024 | 142.29 | 142.29 | 130.29 | 138.86 | 10,784,900 | 0 |
| 24-Apr-2024 | 141.43 | 145.71 | 138.86 | 142.29 | 47,925,266 | 0 |
| 23-Apr-2024 | 149.14 | 149.14 | 137.14 | 145.71 | 81,301,616 | 0 |
| 22-Apr-2024 | 154.29 | 154.29 | 150.00 | 151.71 | 75,623,800 | 0 |
| 19-Apr-2024 | 151.71 | 152.57 | 150.00 | 152.57 | 69,830,250 | 0 |
| 18-Apr-2024 | 150.00 | 152.57 | 149.14 | 151.71 | 54,648,533 | 0 |
| 17-Apr-2024 | 150.00 | 152.57 | 148.29 | 150.86 | 92,719,083 | 0 |
| 16-Apr-2024 | 150.00 | 151.71 | 147.43 | 150.86 | 95,375,933 | 0 |
| 05-Apr-2024 | 146.57 | 150.00 | 144.86 | 150.00 | 41,408,616 | 0 |
| 04-Apr-2024 | 144.86 | 146.57 | 143.14 | 146.57 | 124,765,316 | 0 |
| 03-Apr-2024 | 144.00 | 147.43 | 143.14 | 144.86 | 49,645,400 | 0 |