| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 02-Apr-2024 | 161.01 | 162.59 | 161.01 | 161.01 | 100,979 | 0 |
| 01-Apr-2024 | 162.59 | 162.59 | 161.01 | 161.01 | 80,707 | 0 |
| 28-Mar-2024 | 161.01 | 168.90 | 159.43 | 162.59 | 886,773 | 0 |
| 27-Mar-2024 | 167.32 | 167.32 | 159.43 | 162.59 | 688,867 | 0 |
| 26-Mar-2024 | 159.43 | 159.43 | 159.43 | 159.43 | 0 | 0 |
| 25-Mar-2024 | 159.43 | 159.43 | 159.43 | 159.43 | 0 | 0 |
| 22-Mar-2024 | 159.43 | 162.59 | 159.43 | 159.43 | 93,504 | 0 |
| 21-Mar-2024 | 162.59 | 164.17 | 157.85 | 164.17 | 1,132,571 | 0 |
| 20-Mar-2024 | 162.59 | 164.17 | 161.01 | 164.17 | 311,808 | 0 |
| 19-Mar-2024 | 161.01 | 164.17 | 157.85 | 162.59 | 3,564,071 | 0 |
| 18-Mar-2024 | 164.17 | 165.75 | 159.43 | 164.17 | 317,890 | 0 |
| 15-Mar-2024 | 161.01 | 162.59 | 159.43 | 161.01 | 24,199 | 0 |
| 14-Mar-2024 | 159.43 | 164.17 | 159.43 | 161.01 | 264,676 | 0 |
| 13-Mar-2024 | 161.01 | 164.17 | 161.01 | 164.17 | 175,606 | 0 |
| 08-Mar-2024 | 159.43 | 165.75 | 159.43 | 165.75 | 88,309 | 0 |
| 07-Mar-2024 | 165.75 | 170.48 | 162.59 | 170.48 | 69,558 | 0 |
| 06-Mar-2024 | 159.43 | 165.75 | 159.43 | 165.75 | 21,032 | 0 |
| 05-Mar-2024 | 168.90 | 168.90 | 161.01 | 162.59 | 45,358 | 0 |
| 04-Mar-2024 | 162.59 | 173.64 | 161.01 | 168.90 | 119,858 | 0 |
| 01-Mar-2024 | 165.75 | 165.75 | 161.01 | 162.59 | 73,105 | 0 |
| 29-Feb-2024 | 164.17 | 164.17 | 161.01 | 164.17 | 277,599 | 0 |
| 28-Feb-2024 | 172.06 | 172.06 | 159.43 | 164.17 | 2,144,017 | 0 |
| 27-Feb-2024 | 175.22 | 175.22 | 168.90 | 172.06 | 329,166 | 0 |
| 26-Feb-2024 | 176.80 | 179.95 | 168.90 | 173.64 | 5,882,807 | 0 |
| 23-Feb-2024 | 175.22 | 181.53 | 175.22 | 176.80 | 3,156,350 | 0 |
| 22-Feb-2024 | 179.95 | 181.53 | 175.22 | 176.80 | 3,114,539 | 0 |
| 21-Feb-2024 | 179.95 | 179.95 | 176.80 | 179.95 | 527,578 | 0 |
| 20-Feb-2024 | 179.95 | 181.53 | 175.22 | 179.95 | 3,013,052 | 0 |
| 19-Feb-2024 | 179.95 | 181.53 | 176.80 | 179.95 | 3,481,082 | 0 |
| 16-Feb-2024 | 178.37 | 183.11 | 178.37 | 179.95 | 3,070,067 | 0 |
| 15-Feb-2024 | 179.95 | 189.42 | 176.80 | 178.37 | 9,789,095 | 0 |
| 13-Feb-2024 | 175.22 | 178.37 | 175.22 | 178.37 | 366,036 | 0 |
| 12-Feb-2024 | 175.22 | 178.37 | 175.22 | 178.37 | 3,821,018 | 0 |
| 07-Feb-2024 | 181.53 | 181.53 | 173.64 | 175.22 | 1,060,859 | 0 |
| 06-Feb-2024 | 183.11 | 183.11 | 179.95 | 181.53 | 4,945,101 | 0 |
| 05-Feb-2024 | 181.53 | 183.11 | 181.53 | 183.11 | 3,151,029 | 0 |
| 02-Feb-2024 | 179.95 | 183.11 | 176.80 | 181.53 | 5,578,220 | 0 |
| 01-Feb-2024 | 176.80 | 181.53 | 176.80 | 179.95 | 4,305,139 | 0 |
| 31-Jan-2024 | 176.80 | 179.95 | 175.22 | 176.80 | 1,902,147 | 0 |
| 30-Jan-2024 | 175.22 | 179.95 | 175.22 | 176.80 | 2,594,055 | 0 |
| 29-Jan-2024 | 173.64 | 175.22 | 172.06 | 175.22 | 4,076,825 | 0 |
| 26-Jan-2024 | 173.64 | 173.64 | 170.48 | 173.64 | 3,462,837 | 0 |
| 25-Jan-2024 | 173.64 | 173.64 | 170.48 | 173.64 | 1,157,657 | 0 |
| 24-Jan-2024 | 168.90 | 172.06 | 168.90 | 172.06 | 1,641,398 | 0 |
| 23-Jan-2024 | 168.90 | 172.06 | 168.90 | 168.90 | 4,155,253 | 0 |
| 22-Jan-2024 | 167.32 | 170.48 | 165.75 | 168.90 | 1,023,609 | 0 |