| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 257.30 | 260.46 | 243.09 | 252.57 | 8,440,754 | 0 |
| 21-Nov-2024 | 230.47 | 263.61 | 227.31 | 255.72 | 9,331,835 | 0 |
| 20-Nov-2024 | 220.99 | 230.47 | 220.99 | 230.47 | 1,712,984 | 0 |
| 19-Nov-2024 | 219.42 | 220.99 | 217.84 | 220.99 | 1,110,145 | 0 |
| 18-Nov-2024 | 220.99 | 222.57 | 217.84 | 219.42 | 502,618 | 0 |
| 15-Nov-2024 | 220.99 | 224.15 | 217.84 | 220.99 | 517,189 | 0 |
| 14-Nov-2024 | 225.73 | 225.73 | 217.84 | 220.99 | 534,547 | 0 |
| 13-Nov-2024 | 222.57 | 225.73 | 217.84 | 220.99 | 344,117 | 0 |
| 12-Nov-2024 | 225.73 | 225.73 | 219.42 | 222.57 | 566,222 | 0 |
| 11-Nov-2024 | 228.89 | 233.62 | 217.84 | 225.73 | 715,221 | 0 |
| 08-Nov-2024 | 227.31 | 230.47 | 222.57 | 225.73 | 794,409 | 0 |
| 07-Nov-2024 | 232.04 | 232.04 | 224.15 | 227.31 | 510,727 | 0 |
| 06-Nov-2024 | 230.47 | 232.04 | 222.57 | 224.15 | 1,244,447 | 0 |
| 05-Nov-2024 | 224.15 | 230.47 | 220.99 | 230.47 | 1,968,284 | 0 |
| 04-Nov-2024 | 222.57 | 235.20 | 220.99 | 227.31 | 657,192 | 0 |
| 01-Nov-2024 | 217.84 | 225.73 | 217.84 | 220.99 | 636,667 | 0 |
| 31-Oct-2024 | 209.94 | 217.84 | 209.94 | 217.84 | 924,403 | 0 |
| 30-Oct-2024 | 220.99 | 220.99 | 208.37 | 209.94 | 2,107,021 | 0 |
| 29-Oct-2024 | 239.94 | 239.94 | 220.99 | 220.99 | 2,955,911 | 0 |
| 28-Oct-2024 | 239.94 | 239.94 | 233.62 | 236.78 | 1,328,576 | 0 |
| 25-Oct-2024 | 239.94 | 239.94 | 236.78 | 239.94 | 6,730,177 | 0 |
| 24-Oct-2024 | 241.52 | 244.67 | 238.36 | 239.94 | 8,675,529 | 0 |
| 23-Oct-2024 | 235.20 | 244.67 | 235.20 | 239.94 | 13,951,317 | 0 |
| 22-Oct-2024 | 235.20 | 239.94 | 235.20 | 235.20 | 13,365,456 | 0 |
| 21-Oct-2024 | 238.36 | 241.52 | 227.31 | 235.20 | 13,103,440 | 0 |
| 18-Oct-2024 | 233.62 | 244.67 | 233.62 | 239.94 | 13,680,179 | 0 |
| 17-Oct-2024 | 219.42 | 236.78 | 217.84 | 233.62 | 8,008,200 | 0 |
| 16-Oct-2024 | 211.52 | 219.42 | 211.52 | 219.42 | 3,467,272 | 0 |
| 15-Oct-2024 | 213.10 | 213.10 | 211.52 | 211.52 | 669,862 | 0 |
| 14-Oct-2024 | 213.10 | 213.10 | 211.52 | 213.10 | 546,203 | 0 |
| 11-Oct-2024 | 214.68 | 216.26 | 213.10 | 214.68 | 683,166 | 0 |
| 10-Oct-2024 | 214.68 | 214.68 | 211.52 | 214.68 | 772,363 | 0 |
| 09-Oct-2024 | 217.84 | 217.84 | 213.10 | 214.68 | 876,637 | 0 |
| 08-Oct-2024 | 214.68 | 217.84 | 213.10 | 216.26 | 773,503 | 0 |
| 07-Oct-2024 | 213.10 | 219.42 | 213.10 | 216.26 | 1,132,191 | 0 |
| 04-Oct-2024 | 214.68 | 216.26 | 213.10 | 216.26 | 762,100 | 0 |
| 03-Oct-2024 | 216.26 | 219.42 | 213.10 | 216.26 | 1,617,705 | 0 |
| 02-Oct-2024 | 214.68 | 217.84 | 214.68 | 216.26 | 1,539,531 | 0 |
| 01-Oct-2024 | 213.10 | 216.26 | 209.94 | 214.68 | 770,082 | 0 |
| 30-Sep-2024 | 216.26 | 217.84 | 211.52 | 211.52 | 1,076,823 | 0 |
| 27-Sep-2024 | 216.26 | 217.84 | 214.68 | 214.68 | 1,246,094 | 0 |
| 26-Sep-2024 | 217.84 | 217.84 | 214.68 | 216.26 | 805,812 | 0 |
| 25-Sep-2024 | 211.52 | 219.42 | 209.94 | 216.26 | 1,699,807 | 0 |
| 24-Sep-2024 | 209.94 | 214.68 | 209.94 | 211.52 | 1,068,714 | 0 |
| 23-Sep-2024 | 209.94 | 211.52 | 206.79 | 211.52 | 1,443,113 | 0 |
| 20-Sep-2024 | 214.68 | 214.68 | 206.79 | 209.94 | 1,473,521 | 0 |
| 19-Sep-2024 | 216.26 | 216.26 | 213.10 | 214.68 | 1,953,207 | 0 |
| 18-Sep-2024 | 213.10 | 216.26 | 209.94 | 214.68 | 1,606,682 | 0 |
| 17-Sep-2024 | 213.10 | 216.26 | 213.10 | 214.68 | 1,183,378 | 0 |
| 13-Sep-2024 | 213.10 | 228.89 | 213.10 | 216.26 | 2,831,745 | 0 |
| 12-Sep-2024 | 214.68 | 224.15 | 211.52 | 214.68 | 1,410,551 | 0 |
| 11-Sep-2024 | 217.84 | 217.84 | 213.10 | 216.26 | 1,613,904 | 0 |
| 10-Sep-2024 | 214.68 | 220.99 | 209.94 | 217.84 | 2,150,859 | 0 |
| 09-Sep-2024 | 214.68 | 214.68 | 211.52 | 213.10 | 1,696,893 | 0 |
| 06-Sep-2024 | 213.10 | 216.26 | 211.52 | 214.68 | 2,043,164 | 0 |
| 05-Sep-2024 | 214.68 | 214.68 | 208.37 | 213.10 | 3,570,406 | 0 |
| 04-Sep-2024 | 206.79 | 216.26 | 206.79 | 211.52 | 1,437,791 | 0 |
| 03-Sep-2024 | 216.26 | 219.42 | 208.37 | 209.94 | 2,120,831 | 0 |
| 02-Sep-2024 | 208.37 | 219.42 | 205.21 | 209.94 | 1,953,460 | 0 |
| 30-Aug-2024 | 213.10 | 217.84 | 208.37 | 209.94 | 2,532,606 | 0 |
| 29-Aug-2024 | 216.26 | 217.84 | 213.10 | 213.10 | 1,540,038 | 0 |
| 28-Aug-2024 | 217.84 | 217.84 | 213.10 | 216.26 | 1,657,616 | 0 |
| 27-Aug-2024 | 217.84 | 219.42 | 209.94 | 213.10 | 1,539,278 | 0 |
| 26-Aug-2024 | 219.42 | 227.31 | 214.68 | 217.84 | 2,884,959 | 0 |
| 23-Aug-2024 | 217.84 | 224.15 | 216.26 | 219.42 | 3,248,968 | 0 |
| 22-Aug-2024 | 217.84 | 220.99 | 216.26 | 217.84 | 2,590,128 | 0 |
| 21-Aug-2024 | 211.52 | 220.99 | 209.94 | 217.84 | 5,862,028 | 0 |
| 20-Aug-2024 | 206.79 | 211.52 | 205.21 | 211.52 | 1,182,744 | 0 |
| 19-Aug-2024 | 205.21 | 208.37 | 203.63 | 208.37 | 1,429,682 | 0 |
| 16-Aug-2024 | 203.63 | 205.21 | 202.05 | 205.21 | 2,130,713 | 0 |
| 15-Aug-2024 | 203.63 | 216.26 | 203.63 | 205.21 | 3,246,307 | 0 |
| 14-Aug-2024 | 205.21 | 206.79 | 202.05 | 205.21 | 4,693,221 | 0 |
| 13-Aug-2024 | 206.79 | 209.94 | 202.05 | 205.21 | 2,196,978 | 0 |
| 12-Aug-2024 | 208.37 | 211.52 | 203.63 | 206.79 | 3,550,007 | 0 |
| 09-Aug-2024 | 195.74 | 206.79 | 194.16 | 203.63 | 2,516,642 | 0 |
| 08-Aug-2024 | 189.42 | 197.32 | 186.27 | 197.32 | 4,904,810 | 0 |
| 07-Aug-2024 | 189.42 | 191.00 | 181.53 | 191.00 | 2,811,979 | 0 |
| 06-Aug-2024 | 189.42 | 191.00 | 184.69 | 189.42 | 1,584,636 | 0 |
| 05-Aug-2024 | 187.85 | 189.42 | 186.27 | 186.27 | 1,482,516 | 0 |
| 02-Aug-2024 | 189.42 | 191.00 | 187.85 | 187.85 | 1,525,214 | 0 |
| 01-Aug-2024 | 189.42 | 197.32 | 187.85 | 189.42 | 3,018,247 | 0 |
| 31-Jul-2024 | 187.85 | 191.00 | 187.85 | 189.42 | 2,152,759 | 0 |
| 30-Jul-2024 | 189.42 | 191.00 | 183.11 | 187.85 | 2,802,350 | 0 |
| 29-Jul-2024 | 184.69 | 189.42 | 183.11 | 183.11 | 2,936,399 | 0 |
| 26-Jul-2024 | 184.69 | 189.42 | 184.69 | 186.27 | 1,525,848 | 0 |
| 25-Jul-2024 | 189.42 | 195.74 | 184.69 | 184.69 | 2,414,902 | 0 |
| 24-Jul-2024 | 187.85 | 197.32 | 187.85 | 189.42 | 3,942,777 | 0 |
| 23-Jul-2024 | 184.69 | 189.42 | 181.53 | 187.85 | 2,563,521 | 0 |
| 22-Jul-2024 | 179.95 | 187.85 | 176.80 | 181.53 | 2,886,606 | 0 |
| 19-Jul-2024 | 173.64 | 181.53 | 173.64 | 179.95 | 3,951,899 | 0 |
| 18-Jul-2024 | 176.80 | 178.37 | 173.64 | 175.22 | 1,819,285 | 0 |
| 17-Jul-2024 | 175.22 | 178.37 | 175.22 | 176.80 | 2,941,087 | 0 |
| 16-Jul-2024 | 176.80 | 178.37 | 175.22 | 176.80 | 3,108,711 | 0 |
| 15-Jul-2024 | 178.37 | 179.95 | 173.64 | 176.80 | 2,473,817 | 0 |
| 12-Jul-2024 | 178.37 | 178.37 | 173.64 | 173.64 | 1,784,189 | 0 |
| 11-Jul-2024 | 173.64 | 179.95 | 173.64 | 179.95 | 3,488,937 | 0 |
| 10-Jul-2024 | 168.90 | 179.95 | 168.90 | 173.64 | 3,254,669 | 0 |
| 09-Jul-2024 | 168.90 | 175.22 | 168.90 | 170.48 | 3,170,667 | 0 |
| 08-Jul-2024 | 172.06 | 172.06 | 168.90 | 170.48 | 2,059,128 | 0 |
| 05-Jul-2024 | 173.64 | 173.64 | 168.90 | 172.06 | 6,406,965 | 0 |