| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 01-Nov-2023 | 161.01 | 162.59 | 157.85 | 161.01 | 1,374,314 | 0 |
| 31-Oct-2023 | 170.48 | 172.06 | 157.06 | 161.01 | 15,191,456 | 0 |
| 30-Oct-2023 | 153.91 | 175.22 | 144.44 | 170.48 | 44,972,165 | 0 |
| 27-Oct-2023 | 155.49 | 156.27 | 151.54 | 153.91 | 6,972,934 | 0 |
| 26-Oct-2023 | 157.85 | 161.01 | 155.49 | 155.49 | 18,759,582 | 0 |
| 25-Oct-2023 | 157.85 | 162.59 | 157.85 | 159.43 | 17,710,126 | 0 |
| 24-Oct-2023 | 161.01 | 164.17 | 157.06 | 159.43 | 14,092,460 | 0 |
| 23-Oct-2023 | 161.01 | 161.01 | 153.91 | 161.01 | 18,082,877 | 0 |
| 20-Oct-2023 | 162.59 | 167.32 | 155.49 | 156.27 | 20,289,104 | 0 |
| 19-Oct-2023 | 157.06 | 161.01 | 154.70 | 161.01 | 19,416,648 | 0 |
| 18-Oct-2023 | 154.70 | 157.06 | 149.96 | 157.06 | 14,970,111 | 0 |
| 17-Oct-2023 | 153.12 | 157.06 | 151.54 | 154.70 | 14,968,084 | 0 |
| 16-Oct-2023 | 157.85 | 159.43 | 151.54 | 153.12 | 17,627,390 | 0 |
| 13-Oct-2023 | 157.06 | 159.43 | 154.70 | 157.06 | 18,042,080 | 0 |
| 12-Oct-2023 | 159.43 | 159.43 | 153.91 | 157.06 | 15,990,426 | 0 |
| 11-Oct-2023 | 155.49 | 159.43 | 154.70 | 157.06 | 14,037,599 | 0 |
| 10-Oct-2023 | 153.12 | 159.43 | 153.12 | 155.49 | 13,326,306 | 0 |
| 09-Oct-2023 | 154.70 | 161.01 | 152.33 | 154.70 | 12,987,763 | 0 |
| 06-Oct-2023 | 157.06 | 157.85 | 152.33 | 154.70 | 11,655,513 | 0 |
| 05-Oct-2023 | 157.85 | 162.59 | 150.75 | 157.06 | 27,141,167 | 0 |
| 04-Oct-2023 | 161.01 | 167.32 | 157.85 | 159.43 | 18,139,385 | 0 |
| 03-Oct-2023 | 161.01 | 168.90 | 161.01 | 161.01 | 24,681,160 | 0 |
| 02-Oct-2023 | 159.43 | 170.48 | 153.12 | 161.01 | 25,749,874 | 0 |
| 29-Sep-2023 | 157.85 | 161.01 | 155.49 | 157.85 | 3,405,062 | 0 |
| 27-Sep-2023 | 156.27 | 159.43 | 153.91 | 157.06 | 7,860,594 | 0 |
| 26-Sep-2023 | 151.54 | 161.01 | 149.96 | 156.27 | 17,359,167 | 0 |
| 25-Sep-2023 | 149.96 | 152.33 | 149.17 | 151.54 | 10,361,526 | 0 |
| 22-Sep-2023 | 149.96 | 152.33 | 149.17 | 149.96 | 10,069,482 | 0 |
| 21-Sep-2023 | 151.54 | 153.12 | 149.17 | 151.54 | 6,807,717 | 0 |
| 20-Sep-2023 | 150.75 | 153.12 | 148.38 | 150.75 | 4,839,433 | 0 |
| 19-Sep-2023 | 150.75 | 151.54 | 147.59 | 150.75 | 9,551,913 | 0 |
| 18-Sep-2023 | 142.86 | 152.33 | 141.28 | 150.75 | 23,002,765 | 0 |
| 15-Sep-2023 | 141.28 | 145.22 | 141.28 | 142.86 | 8,245,129 | 0 |
| 14-Sep-2023 | 141.28 | 143.65 | 141.28 | 142.86 | 9,419,258 | 0 |
| 13-Sep-2023 | 141.28 | 144.44 | 140.49 | 141.28 | 10,810,297 | 0 |
| 12-Sep-2023 | 140.49 | 144.44 | 139.70 | 141.28 | 9,299,146 | 0 |
| 11-Sep-2023 | 141.28 | 145.22 | 138.12 | 139.70 | 17,389,068 | 0 |
| 08-Sep-2023 | 149.96 | 149.96 | 142.07 | 142.07 | 12,445,234 | 0 |
| 07-Sep-2023 | 137.33 | 149.17 | 135.75 | 148.38 | 23,684,411 | 0 |
| 06-Sep-2023 | 140.49 | 141.28 | 134.18 | 137.33 | 29,181,797 | 0 |
| 05-Sep-2023 | 142.07 | 142.07 | 139.70 | 140.49 | 6,570,155 | 0 |
| 04-Sep-2023 | 142.86 | 144.44 | 141.28 | 141.28 | 7,391,551 | 0 |
| 01-Sep-2023 | 143.65 | 144.44 | 141.28 | 142.86 | 5,200,274 | 0 |
| 31-Aug-2023 | 141.28 | 142.86 | 139.70 | 142.86 | 4,564,367 | 0 |
| 30-Aug-2023 | 142.07 | 143.65 | 139.70 | 141.28 | 8,043,422 | 0 |
| 29-Aug-2023 | 143.65 | 144.44 | 140.49 | 141.28 | 10,488,859 | 0 |