| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jul-2024 | 168.90 | 173.64 | 167.32 | 173.64 | 7,964,742 | 0 |
| 03-Jul-2024 | 170.48 | 172.06 | 167.32 | 168.90 | 2,410,594 | 0 |
| 02-Jul-2024 | 172.06 | 172.06 | 168.90 | 172.06 | 1,098,869 | 0 |
| 01-Jul-2024 | 168.90 | 173.64 | 168.90 | 172.06 | 2,301,632 | 0 |
| 28-Jun-2024 | 173.64 | 175.22 | 168.90 | 170.48 | 4,352,905 | 0 |
| 27-Jun-2024 | 178.37 | 179.95 | 172.06 | 175.22 | 8,407,431 | 0 |
| 26-Jun-2024 | 165.75 | 178.37 | 165.75 | 173.64 | 4,492,275 | 0 |
| 25-Jun-2024 | 165.75 | 167.32 | 164.17 | 165.75 | 1,319,580 | 0 |
| 24-Jun-2024 | 170.48 | 172.06 | 165.75 | 167.32 | 3,898,559 | 0 |
| 21-Jun-2024 | 164.17 | 173.64 | 164.17 | 170.48 | 11,911,573 | 0 |
| 20-Jun-2024 | 155.49 | 165.75 | 155.49 | 164.17 | 5,086,118 | 0 |
| 19-Jun-2024 | 161.01 | 161.01 | 155.49 | 155.49 | 691,401 | 0 |
| 14-Jun-2024 | 164.17 | 164.17 | 161.01 | 161.01 | 3,479,562 | 0 |
| 13-Jun-2024 | 162.59 | 165.75 | 162.59 | 164.17 | 419,377 | 0 |
| 12-Jun-2024 | 167.32 | 167.32 | 161.01 | 162.59 | 1,018,794 | 0 |
| 11-Jun-2024 | 164.17 | 165.75 | 162.59 | 164.17 | 788,580 | 0 |
| 10-Jun-2024 | 161.01 | 168.90 | 159.43 | 162.59 | 3,567,618 | 0 |
| 07-Jun-2024 | 162.59 | 164.17 | 159.43 | 162.59 | 242,250 | 0 |
| 06-Jun-2024 | 161.01 | 167.32 | 159.43 | 161.01 | 2,390,068 | 0 |
| 05-Jun-2024 | 156.27 | 161.01 | 155.49 | 161.01 | 3,597,266 | 0 |
| 04-Jun-2024 | 156.27 | 157.06 | 154.70 | 156.27 | 3,218,180 | 0 |
| 03-Jun-2024 | 155.49 | 157.06 | 154.70 | 156.27 | 1,013,853 | 0 |
| 31-May-2024 | 156.27 | 157.06 | 154.70 | 156.27 | 550,004 | 0 |
| 30-May-2024 | 156.27 | 157.06 | 154.70 | 154.70 | 958,485 | 0 |
| 29-May-2024 | 155.49 | 157.85 | 154.70 | 156.27 | 2,881,538 | 0 |
| 28-May-2024 | 155.49 | 157.85 | 155.49 | 156.27 | 851,297 | 0 |
| 27-May-2024 | 156.27 | 157.06 | 155.49 | 156.27 | 932,258 | 0 |
| 22-May-2024 | 156.27 | 157.06 | 154.70 | 156.27 | 931,751 | 0 |
| 21-May-2024 | 156.27 | 157.06 | 154.70 | 156.27 | 127,206 | 0 |
| 20-May-2024 | 157.06 | 157.85 | 153.91 | 156.27 | 926,050 | 0 |
| 17-May-2024 | 157.85 | 157.85 | 155.49 | 157.06 | 68,924 | 0 |
| 16-May-2024 | 156.27 | 157.85 | 155.49 | 157.06 | 2,378,412 | 0 |
| 15-May-2024 | 157.85 | 157.85 | 155.49 | 157.85 | 95,405 | 0 |
| 14-May-2024 | 156.27 | 159.43 | 155.49 | 157.85 | 1,399,654 | 0 |
| 13-May-2024 | 156.27 | 157.85 | 153.91 | 156.27 | 167,370 | 0 |
| 08-May-2024 | 156.27 | 157.85 | 155.49 | 156.27 | 69,304 | 0 |
| 07-May-2024 | 159.43 | 159.43 | 156.27 | 157.85 | 79,440 | 0 |
| 06-May-2024 | 157.85 | 159.43 | 157.06 | 157.85 | 722,823 | 0 |
| 03-May-2024 | 159.43 | 159.43 | 157.06 | 157.85 | 1,303,109 | 0 |
| 02-May-2024 | 157.85 | 161.01 | 157.85 | 159.43 | 911,226 | 0 |
| 30-Apr-2024 | 157.85 | 159.43 | 157.06 | 159.43 | 298,758 | 0 |
| 29-Apr-2024 | 159.43 | 161.01 | 157.85 | 159.43 | 711,293 | 0 |
| 26-Apr-2024 | 162.59 | 162.59 | 159.43 | 161.01 | 663,147 | 0 |
| 25-Apr-2024 | 159.43 | 162.59 | 159.43 | 162.59 | 45,738 | 0 |
| 24-Apr-2024 | 161.01 | 164.17 | 159.43 | 159.43 | 1,019,935 | 0 |
| 23-Apr-2024 | 161.01 | 164.17 | 161.01 | 162.59 | 735,240 | 0 |
| 22-Apr-2024 | 161.01 | 164.17 | 161.01 | 164.17 | 361,855 | 0 |
| 19-Apr-2024 | 162.59 | 167.32 | 162.59 | 162.59 | 691,021 | 0 |
| 18-Apr-2024 | 164.17 | 164.17 | 161.01 | 162.59 | 176,746 | 0 |
| 17-Apr-2024 | 159.43 | 164.17 | 159.43 | 164.17 | 148,872 | 0 |
| 16-Apr-2024 | 161.01 | 162.59 | 161.01 | 161.01 | 150,012 | 0 |
| 05-Apr-2024 | 162.59 | 165.75 | 161.01 | 162.59 | 656,939 | 0 |
| 04-Apr-2024 | 162.59 | 162.59 | 159.43 | 161.01 | 250,612 | 0 |
| 03-Apr-2024 | 162.59 | 164.17 | 161.01 | 161.01 | 607,779 | 0 |