| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 19-Jan-2024 | 168.90 | 168.90 | 167.32 | 167.32 | 412,788 | 0 |
| 18-Jan-2024 | 167.32 | 172.06 | 167.32 | 168.90 | 3,006,717 | 0 |
| 17-Jan-2024 | 167.32 | 170.48 | 167.32 | 167.32 | 3,065,506 | 0 |
| 16-Jan-2024 | 167.32 | 168.90 | 165.75 | 168.90 | 621,843 | 0 |
| 15-Jan-2024 | 164.17 | 164.17 | 164.17 | 164.17 | 0 | 0 |
| 12-Jan-2024 | 162.59 | 165.75 | 161.01 | 164.17 | 1,511,150 | 0 |
| 11-Jan-2024 | 162.59 | 167.32 | 159.43 | 162.59 | 2,376,385 | 0 |
| 10-Jan-2024 | 162.59 | 164.17 | 159.43 | 162.59 | 4,510,139 | 0 |
| 09-Jan-2024 | 159.43 | 168.90 | 157.85 | 162.59 | 11,514,115 | 0 |
| 08-Jan-2024 | 157.06 | 161.01 | 154.70 | 157.85 | 9,460,942 | 0 |
| 05-Jan-2024 | 157.06 | 159.43 | 156.27 | 156.27 | 4,152,972 | 0 |
| 04-Jan-2024 | 157.06 | 159.43 | 154.70 | 156.27 | 5,201,161 | 0 |
| 03-Jan-2024 | 155.49 | 157.06 | 153.91 | 157.06 | 3,701,920 | 0 |
| 02-Jan-2024 | 155.49 | 156.27 | 153.12 | 155.49 | 7,426,393 | 0 |
| 29-Dec-2023 | 153.91 | 157.06 | 153.12 | 154.70 | 3,603,221 | 0 |
| 28-Dec-2023 | 153.12 | 155.49 | 152.33 | 153.91 | 5,070,914 | 0 |
| 27-Dec-2023 | 149.96 | 154.70 | 146.80 | 152.33 | 6,266,455 | 0 |
| 22-Dec-2023 | 146.01 | 149.96 | 144.44 | 148.38 | 126,826 | 0 |
| 21-Dec-2023 | 146.80 | 147.59 | 143.65 | 146.01 | 2,485,093 | 0 |
| 20-Dec-2023 | 149.96 | 149.96 | 146.80 | 146.80 | 5,980,746 | 0 |
| 19-Dec-2023 | 146.01 | 149.96 | 146.01 | 147.59 | 3,639,964 | 0 |
| 18-Dec-2023 | 148.38 | 148.38 | 145.22 | 147.59 | 2,242,209 | 0 |
| 15-Dec-2023 | 148.38 | 148.38 | 145.22 | 146.01 | 264,169 | 0 |
| 14-Dec-2023 | 146.80 | 148.38 | 146.01 | 148.38 | 1,526,354 | 0 |
| 13-Dec-2023 | 146.01 | 148.38 | 146.01 | 148.38 | 301,165 | 0 |
| 12-Dec-2023 | 148.38 | 148.38 | 145.22 | 146.01 | 433,314 | 0 |
| 11-Dec-2023 | 146.80 | 147.59 | 145.22 | 147.59 | 1,806,742 | 0 |
| 08-Dec-2023 | 147.59 | 148.38 | 146.01 | 146.01 | 250,232 | 0 |
| 07-Dec-2023 | 146.80 | 149.17 | 146.01 | 147.59 | 1,840,317 | 0 |
| 06-Dec-2023 | 147.59 | 150.75 | 146.01 | 147.59 | 2,183,041 | 0 |
| 05-Dec-2023 | 147.59 | 148.38 | 145.22 | 147.59 | 154,827 | 0 |
| 04-Dec-2023 | 147.59 | 151.54 | 144.44 | 147.59 | 1,511,784 | 0 |
| 01-Dec-2023 | 150.75 | 151.54 | 147.59 | 148.38 | 488,301 | 0 |
| 30-Nov-2023 | 146.01 | 151.54 | 146.01 | 149.96 | 399,738 | 0 |
| 29-Nov-2023 | 147.59 | 148.38 | 144.44 | 145.22 | 524,538 | 0 |
| 28-Nov-2023 | 146.80 | 149.17 | 144.44 | 147.59 | 653,011 | 0 |
| 27-Nov-2023 | 152.33 | 153.12 | 146.01 | 146.80 | 3,461,824 | 0 |
| 24-Nov-2023 | 153.12 | 153.12 | 149.96 | 152.33 | 3,242,633 | 0 |
| 23-Nov-2023 | 153.12 | 154.70 | 152.33 | 152.33 | 2,975,802 | 0 |
| 22-Nov-2023 | 153.91 | 155.49 | 153.12 | 153.12 | 695,583 | 0 |
| 21-Nov-2023 | 156.27 | 157.85 | 153.91 | 153.91 | 4,088,355 | 0 |
| 20-Nov-2023 | 156.27 | 156.27 | 154.70 | 155.49 | 1,788,623 | 0 |
| 17-Nov-2023 | 156.27 | 156.27 | 154.70 | 154.70 | 2,622,436 | 0 |
| 16-Nov-2023 | 156.27 | 157.85 | 155.49 | 156.27 | 1,393,193 | 0 |
| 15-Nov-2023 | 156.27 | 157.06 | 155.49 | 156.27 | 1,346,440 | 0 |
| 14-Nov-2023 | 153.91 | 159.43 | 153.91 | 156.27 | 3,022,808 | 0 |
| 13-Nov-2023 | 157.85 | 157.85 | 154.70 | 155.49 | 655,292 | 0 |
| 10-Nov-2023 | 153.91 | 157.85 | 153.12 | 157.85 | 806,318 | 0 |
| 09-Nov-2023 | 154.70 | 156.27 | 153.12 | 153.91 | 310,541 | 0 |
| 08-Nov-2023 | 156.27 | 157.06 | 153.91 | 154.70 | 348,425 | 0 |
| 07-Nov-2023 | 154.70 | 155.49 | 153.12 | 154.70 | 1,148,282 | 0 |
| 06-Nov-2023 | 157.85 | 159.43 | 153.91 | 154.70 | 1,282,584 | 0 |
| 03-Nov-2023 | 161.01 | 164.17 | 157.85 | 157.85 | 16,182,504 | 0 |
| 02-Nov-2023 | 161.01 | 168.90 | 157.85 | 161.01 | 3,867,264 | 0 |