| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 136.00 | 142.00 | 133.00 | 137.00 | 19,700 | 0 |
| 03-Jul-2024 | 135.00 | 137.00 | 132.00 | 136.00 | 12,500 | 0 |
| 02-Jul-2024 | 136.00 | 141.00 | 130.00 | 135.00 | 23,400 | 0 |
| 01-Jul-2024 | 136.00 | 138.00 | 134.00 | 137.00 | 2,700 | 0 |
| 28-Jun-2024 | 135.00 | 138.00 | 132.00 | 136.00 | 15,100 | 0 |
| 27-Jun-2024 | 133.00 | 140.00 | 133.00 | 135.00 | 21,200 | 0 |
| 26-Jun-2024 | 139.00 | 141.00 | 132.00 | 141.00 | 32,800 | 0 |
| 25-Jun-2024 | 145.00 | 145.00 | 133.00 | 140.00 | 1,900 | 0 |
| 24-Jun-2024 | 134.00 | 140.00 | 133.00 | 136.00 | 5,400 | 0 |
| 21-Jun-2024 | 134.00 | 138.00 | 134.00 | 138.00 | 1,000 | 0 |
| 20-Jun-2024 | 132.00 | 144.00 | 130.00 | 142.00 | 42,400 | 0 |
| 19-Jun-2024 | 134.00 | 134.00 | 129.00 | 133.00 | 3,600 | 0 |
| 14-Jun-2024 | 131.00 | 140.00 | 130.00 | 131.00 | 22,700 | 0 |
| 13-Jun-2024 | 136.00 | 136.00 | 130.00 | 130.00 | 11,900 | 0 |
| 12-Jun-2024 | 134.00 | 137.00 | 132.00 | 136.00 | 7,900 | 0 |
| 11-Jun-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 22,800 | 0 |
| 10-Jun-2024 | 140.00 | 140.00 | 136.00 | 138.00 | 4,300 | 0 |
| 07-Jun-2024 | 132.00 | 142.00 | 132.00 | 136.00 | 18,400 | 0 |
| 06-Jun-2024 | 135.00 | 137.00 | 129.00 | 137.00 | 18,100 | 0 |
| 05-Jun-2024 | 141.00 | 147.00 | 139.00 | 139.00 | 15,000 | 0 |
| 04-Jun-2024 | 141.00 | 142.00 | 132.00 | 141.00 | 25,700 | 0 |
| 03-Jun-2024 | 143.00 | 143.00 | 130.00 | 141.00 | 5,300 | 0 |
| 31-May-2024 | 144.00 | 144.00 | 140.00 | 143.00 | 4,800 | 0 |
| 30-May-2024 | 140.00 | 145.00 | 140.00 | 140.00 | 5,300 | 0 |
| 29-May-2024 | 144.00 | 145.00 | 137.00 | 144.00 | 7,000 | 0 |
| 28-May-2024 | 142.00 | 147.00 | 139.00 | 143.00 | 7,100 | 0 |
| 27-May-2024 | 144.00 | 154.00 | 141.00 | 142.00 | 79,100 | 0 |
| 22-May-2024 | 142.00 | 144.00 | 140.00 | 144.00 | 40,300 | 0 |
| 21-May-2024 | 136.00 | 145.00 | 131.00 | 139.00 | 208,200 | 0 |
| 20-May-2024 | 137.00 | 139.00 | 129.00 | 138.00 | 48,500 | 0 |
| 17-May-2024 | 130.00 | 136.00 | 130.00 | 134.00 | 14,300 | 0 |
| 16-May-2024 | 135.00 | 136.00 | 128.00 | 134.00 | 4,600 | 0 |
| 15-May-2024 | 137.00 | 137.00 | 131.00 | 131.00 | 11,000 | 0 |
| 14-May-2024 | 130.00 | 136.00 | 130.00 | 131.00 | 6,700 | 0 |
| 13-May-2024 | 137.00 | 137.00 | 132.00 | 132.00 | 6,000 | 0 |
| 08-May-2024 | 142.00 | 142.00 | 137.00 | 137.00 | 600 | 0 |
| 07-May-2024 | 140.00 | 140.00 | 135.00 | 137.00 | 17,600 | 0 |
| 06-May-2024 | 130.00 | 137.00 | 126.00 | 135.00 | 71,300 | 0 |
| 03-May-2024 | 139.00 | 145.00 | 126.00 | 130.00 | 4,033,800 | 0 |
| 02-May-2024 | 144.00 | 145.00 | 130.00 | 140.00 | 60,500 | 0 |
| 30-Apr-2024 | 143.00 | 159.00 | 143.00 | 147.00 | 222,800 | 0 |
| 29-Apr-2024 | 139.00 | 144.00 | 138.00 | 142.00 | 56,200 | 0 |
| 26-Apr-2024 | 139.00 | 143.00 | 139.00 | 139.00 | 43,900 | 0 |
| 25-Apr-2024 | 139.00 | 141.00 | 135.00 | 139.00 | 22,400 | 0 |
| 24-Apr-2024 | 139.00 | 139.00 | 134.00 | 138.00 | 29,500 | 0 |
| 23-Apr-2024 | 135.00 | 140.00 | 132.00 | 140.00 | 24,100 | 0 |
| 22-Apr-2024 | 140.00 | 140.00 | 135.00 | 139.00 | 5,800 | 0 |
| 19-Apr-2024 | 141.00 | 141.00 | 136.00 | 140.00 | 3,530,600 | 0 |
| 18-Apr-2024 | 138.00 | 140.00 | 132.00 | 139.00 | 24,300 | 0 |
| 17-Apr-2024 | 141.00 | 143.00 | 133.00 | 133.00 | 25,900 | 0 |
| 16-Apr-2024 | 139.00 | 149.00 | 138.00 | 139.00 | 40,400 | 0 |
| 05-Apr-2024 | 141.00 | 145.00 | 139.00 | 139.00 | 28,400 | 0 |
| 04-Apr-2024 | 141.00 | 145.00 | 135.00 | 140.00 | 5,700 | 0 |
| 03-Apr-2024 | 136.00 | 142.00 | 131.00 | 140.00 | 18,900 | 0 |
| 02-Apr-2024 | 136.00 | 141.00 | 135.00 | 135.00 | 7,600 | 0 |
| 01-Apr-2024 | 133.00 | 147.00 | 131.00 | 137.00 | 31,700 | 0 |
| 28-Mar-2024 | 137.00 | 146.00 | 122.00 | 133.00 | 169,200 | 0 |
| 27-Mar-2024 | 136.00 | 138.00 | 130.00 | 135.00 | 39,600 | 0 |
| 26-Mar-2024 | 140.00 | 140.00 | 130.00 | 137.00 | 64,000 | 0 |
| 25-Mar-2024 | 146.00 | 146.00 | 138.00 | 139.00 | 54,100 | 0 |
| 22-Mar-2024 | 147.00 | 147.00 | 139.00 | 146.00 | 29,600 | 0 |
| 21-Mar-2024 | 148.00 | 148.00 | 144.00 | 146.00 | 11,000 | 0 |
| 20-Mar-2024 | 149.00 | 152.00 | 143.00 | 148.00 | 19,800 | 0 |
| 19-Mar-2024 | 141.00 | 153.00 | 140.00 | 149.00 | 677,300 | 0 |
| 18-Mar-2024 | 147.00 | 147.00 | 140.00 | 144.00 | 63,100 | 0 |
| 15-Mar-2024 | 156.00 | 158.00 | 147.00 | 147.00 | 37,300 | 0 |
| 14-Mar-2024 | 157.00 | 160.00 | 157.00 | 157.00 | 14,900 | 0 |
| 13-Mar-2024 | 158.00 | 170.00 | 152.00 | 160.00 | 338,000 | 0 |
| 08-Mar-2024 | 162.00 | 163.00 | 154.00 | 158.00 | 115,000 | 0 |
| 07-Mar-2024 | 165.00 | 176.00 | 153.00 | 160.00 | 568,600 | 0 |
| 06-Mar-2024 | 151.00 | 179.00 | 151.00 | 163.00 | 763,400 | 0 |
| 05-Mar-2024 | 147.00 | 181.00 | 142.00 | 151.00 | 1,563,800 | 0 |
| 04-Mar-2024 | 141.00 | 191.00 | 140.00 | 142.00 | 4,882,800 | 0 |
| 01-Mar-2024 | 142.00 | 142.00 | 140.00 | 142.00 | 21,700 | 0 |
| 29-Feb-2024 | 142.00 | 142.00 | 138.00 | 142.00 | 22,000 | 0 |
| 28-Feb-2024 | 142.00 | 144.00 | 140.00 | 142.00 | 56,800 | 0 |
| 27-Feb-2024 | 140.00 | 144.00 | 136.00 | 142.00 | 89,300 | 0 |
| 26-Feb-2024 | 145.00 | 145.00 | 135.00 | 139.00 | 22,500 | 0 |
| 23-Feb-2024 | 140.00 | 140.00 | 136.00 | 136.00 | 26,900 | 0 |
| 22-Feb-2024 | 139.00 | 141.00 | 136.00 | 140.00 | 14,400 | 0 |
| 21-Feb-2024 | 142.00 | 143.00 | 139.00 | 139.00 | 18,500 | 0 |
| 20-Feb-2024 | 142.00 | 148.00 | 140.00 | 142.00 | 82,400 | 0 |
| 19-Feb-2024 | 146.00 | 147.00 | 141.00 | 142.00 | 35,500 | 0 |
| 16-Feb-2024 | 145.00 | 147.00 | 142.00 | 146.00 | 53,400 | 0 |
| 15-Feb-2024 | 155.00 | 159.00 | 125.00 | 145.00 | 806,800 | 0 |
| 13-Feb-2024 | 176.00 | 180.00 | 150.00 | 154.00 | 417,000 | 0 |
| 12-Feb-2024 | 191.00 | 192.00 | 165.00 | 175.00 | 652,100 | 0 |
| 07-Feb-2024 | 224.00 | 232.00 | 192.00 | 192.00 | 767,900 | 0 |
| 06-Feb-2024 | 210.00 | 266.00 | 202.00 | 224.00 | 7,240,500 | 0 |
| 05-Feb-2024 | 151.00 | 198.00 | 151.00 | 198.00 | 1,058,600 | 0 |
| 02-Feb-2024 | 152.00 | 152.00 | 142.00 | 147.00 | 2,800 | 0 |
| 01-Feb-2024 | 153.00 | 153.00 | 132.00 | 152.00 | 6,500 | 0 |
| 31-Jan-2024 | 153.00 | 158.00 | 153.00 | 153.00 | 2,000 | 0 |
| 30-Jan-2024 | 155.00 | 159.00 | 151.00 | 159.00 | 6,700 | 0 |
| 29-Jan-2024 | 158.00 | 158.00 | 155.00 | 155.00 | 6,700 | 0 |
| 26-Jan-2024 | 160.00 | 160.00 | 157.00 | 158.00 | 11,800 | 0 |
| 25-Jan-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 6,300 | 0 |
| 24-Jan-2024 | 159.00 | 160.00 | 158.00 | 160.00 | 10,000 | 0 |
| 23-Jan-2024 | 163.00 | 163.00 | 159.00 | 161.00 | 10,400 | 0 |
| 22-Jan-2024 | 163.00 | 180.00 | 159.00 | 168.00 | 246,200 | 0 |