| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 168.00 | 169.00 | 166.00 | 168.00 | 6,901,400 | 0 |
| 03-Jul-2024 | 169.00 | 170.00 | 165.00 | 168.00 | 10,355,800 | 0 |
| 02-Jul-2024 | 167.00 | 169.00 | 165.00 | 169.00 | 4,813,500 | 0 |
| 01-Jul-2024 | 165.00 | 167.00 | 163.00 | 167.00 | 4,562,000 | 0 |
| 28-Jun-2024 | 163.00 | 165.00 | 161.00 | 165.00 | 3,576,300 | 0 |
| 27-Jun-2024 | 163.00 | 164.00 | 161.00 | 163.00 | 9,390,300 | 0 |
| 26-Jun-2024 | 160.00 | 162.00 | 159.00 | 162.00 | 5,177,300 | 0 |
| 25-Jun-2024 | 151.00 | 162.00 | 151.00 | 158.00 | 10,819,800 | 0 |
| 24-Jun-2024 | 165.00 | 169.00 | 159.00 | 160.00 | 37,620,900 | 0 |
| 21-Jun-2024 | 166.00 | 169.00 | 164.00 | 165.00 | 10,510,800 | 0 |
| 20-Jun-2024 | 165.00 | 166.00 | 162.00 | 166.00 | 11,160,100 | 0 |
| 19-Jun-2024 | 166.00 | 176.00 | 164.00 | 165.00 | 6,105,500 | 0 |
| 14-Jun-2024 | 169.00 | 169.00 | 167.00 | 167.00 | 6,619,000 | 0 |
| 13-Jun-2024 | 168.00 | 169.00 | 167.00 | 169.00 | 4,396,900 | 0 |
| 12-Jun-2024 | 171.00 | 172.00 | 167.00 | 167.00 | 13,619,100 | 0 |
| 11-Jun-2024 | 172.00 | 175.00 | 169.00 | 171.00 | 3,388,200 | 0 |
| 10-Jun-2024 | 173.00 | 174.00 | 168.00 | 171.00 | 8,288,900 | 0 |
| 07-Jun-2024 | 173.00 | 175.00 | 172.00 | 173.00 | 1,901,100 | 0 |
| 06-Jun-2024 | 176.00 | 179.00 | 172.00 | 173.00 | 7,770,000 | 0 |
| 05-Jun-2024 | 173.00 | 180.00 | 173.00 | 176.00 | 9,675,100 | 0 |
| 04-Jun-2024 | 175.00 | 175.00 | 169.00 | 173.00 | 11,634,300 | 0 |
| 03-Jun-2024 | 168.00 | 173.00 | 167.00 | 170.00 | 8,653,000 | 0 |
| 31-May-2024 | 167.00 | 169.00 | 166.00 | 169.00 | 3,131,800 | 0 |
| 30-May-2024 | 170.00 | 170.00 | 166.00 | 167.00 | 8,067,100 | 0 |
| 29-May-2024 | 170.00 | 171.00 | 167.00 | 170.00 | 3,248,200 | 0 |
| 28-May-2024 | 167.00 | 170.00 | 165.00 | 170.00 | 3,142,600 | 0 |
| 27-May-2024 | 173.00 | 173.00 | 165.00 | 166.00 | 16,597,300 | 0 |
| 22-May-2024 | 173.00 | 173.00 | 170.00 | 172.00 | 3,013,100 | 0 |
| 21-May-2024 | 175.00 | 175.00 | 170.00 | 173.00 | 5,614,900 | 0 |
| 20-May-2024 | 177.00 | 180.00 | 174.00 | 175.00 | 7,627,300 | 0 |
| 17-May-2024 | 173.00 | 179.00 | 173.00 | 177.00 | 13,816,700 | 0 |
| 16-May-2024 | 171.00 | 175.00 | 170.00 | 173.00 | 8,478,000 | 0 |
| 15-May-2024 | 169.00 | 172.00 | 168.00 | 171.00 | 8,582,100 | 0 |
| 14-May-2024 | 167.00 | 169.00 | 165.00 | 168.00 | 6,918,300 | 0 |
| 13-May-2024 | 173.00 | 174.00 | 165.00 | 167.00 | 28,359,300 | 0 |
| 08-May-2024 | 173.00 | 173.00 | 170.00 | 173.00 | 5,422,300 | 0 |
| 07-May-2024 | 172.00 | 174.00 | 171.00 | 173.00 | 5,049,600 | 0 |
| 06-May-2024 | 170.00 | 174.00 | 169.00 | 172.00 | 14,411,200 | 0 |
| 03-May-2024 | 176.00 | 177.00 | 170.00 | 170.00 | 21,633,200 | 0 |
| 02-May-2024 | 185.00 | 186.00 | 175.00 | 177.00 | 29,397,100 | 0 |
| 30-Apr-2024 | 183.00 | 187.00 | 183.00 | 185.00 | 6,780,800 | 0 |
| 29-Apr-2024 | 182.00 | 184.00 | 180.00 | 183.00 | 6,350,000 | 0 |
| 26-Apr-2024 | 188.00 | 190.00 | 180.00 | 180.00 | 24,795,300 | 0 |
| 25-Apr-2024 | 188.00 | 191.00 | 187.00 | 188.00 | 7,043,600 | 0 |
| 24-Apr-2024 | 193.00 | 194.00 | 187.00 | 188.00 | 14,341,000 | 0 |
| 23-Apr-2024 | 192.00 | 196.00 | 190.00 | 192.00 | 9,882,800 | 0 |
| 22-Apr-2024 | 195.00 | 196.00 | 191.00 | 192.00 | 6,389,200 | 0 |
| 19-Apr-2024 | 197.00 | 197.00 | 190.00 | 195.00 | 32,143,500 | 0 |
| 18-Apr-2024 | 198.00 | 200.00 | 193.00 | 197.00 | 13,727,500 | 0 |
| 17-Apr-2024 | 195.00 | 199.00 | 195.00 | 197.00 | 16,188,500 | 0 |
| 16-Apr-2024 | 198.00 | 198.00 | 192.00 | 195.00 | 26,708,700 | 0 |
| 05-Apr-2024 | 195.00 | 200.00 | 194.00 | 199.00 | 25,385,800 | 0 |
| 04-Apr-2024 | 196.00 | 197.00 | 192.00 | 195.00 | 9,275,800 | 0 |
| 03-Apr-2024 | 198.00 | 200.00 | 193.00 | 194.00 | 22,302,900 | 0 |
| 02-Apr-2024 | 196.00 | 200.00 | 193.00 | 198.00 | 46,719,500 | 0 |
| 01-Apr-2024 | 192.00 | 194.00 | 190.00 | 192.00 | 8,334,200 | 0 |
| 28-Mar-2024 | 194.00 | 196.00 | 190.00 | 191.00 | 7,911,400 | 0 |
| 27-Mar-2024 | 196.00 | 199.00 | 193.00 | 194.00 | 7,137,400 | 0 |
| 26-Mar-2024 | 199.00 | 199.00 | 194.00 | 196.00 | 10,077,000 | 0 |
| 25-Mar-2024 | 204.00 | 204.00 | 195.00 | 197.00 | 28,739,500 | 0 |
| 22-Mar-2024 | 196.00 | 198.00 | 192.00 | 195.00 | 12,599,500 | 0 |
| 21-Mar-2024 | 188.00 | 196.00 | 188.00 | 195.00 | 26,487,700 | 0 |
| 20-Mar-2024 | 187.00 | 189.00 | 186.00 | 188.00 | 6,822,900 | 0 |
| 19-Mar-2024 | 188.00 | 189.00 | 187.00 | 187.00 | 8,793,700 | 0 |
| 18-Mar-2024 | 188.00 | 188.00 | 187.00 | 188.00 | 7,240,700 | 0 |
| 15-Mar-2024 | 189.00 | 190.00 | 187.00 | 188.00 | 8,855,000 | 0 |
| 14-Mar-2024 | 190.00 | 191.00 | 188.00 | 189.00 | 7,994,100 | 0 |
| 13-Mar-2024 | 189.00 | 190.00 | 187.00 | 189.00 | 11,197,600 | 0 |
| 08-Mar-2024 | 189.00 | 190.00 | 187.00 | 189.00 | 3,374,200 | 0 |
| 07-Mar-2024 | 187.00 | 190.00 | 186.00 | 188.00 | 3,318,700 | 0 |
| 06-Mar-2024 | 187.00 | 188.00 | 185.00 | 186.00 | 6,627,000 | 0 |
| 05-Mar-2024 | 189.00 | 191.00 | 185.00 | 187.00 | 15,394,000 | 0 |
| 04-Mar-2024 | 189.00 | 191.00 | 188.00 | 190.00 | 11,401,300 | 0 |
| 01-Mar-2024 | 190.00 | 191.00 | 188.00 | 189.00 | 7,166,400 | 0 |
| 29-Feb-2024 | 189.00 | 191.00 | 188.00 | 190.00 | 8,984,400 | 0 |
| 28-Feb-2024 | 189.00 | 191.00 | 188.00 | 189.00 | 10,032,900 | 0 |
| 27-Feb-2024 | 191.00 | 191.00 | 188.00 | 189.00 | 7,135,600 | 0 |
| 26-Feb-2024 | 192.00 | 194.00 | 190.00 | 190.00 | 8,934,700 | 0 |
| 23-Feb-2024 | 191.00 | 193.00 | 191.00 | 192.00 | 2,128,700 | 0 |
| 22-Feb-2024 | 192.00 | 193.00 | 191.00 | 191.00 | 3,115,100 | 0 |
| 21-Feb-2024 | 193.00 | 194.00 | 191.00 | 191.00 | 4,221,900 | 0 |
| 20-Feb-2024 | 192.00 | 194.00 | 191.00 | 193.00 | 5,615,900 | 0 |
| 19-Feb-2024 | 194.00 | 197.00 | 192.00 | 192.00 | 4,967,400 | 0 |
| 16-Feb-2024 | 197.00 | 198.00 | 193.00 | 194.00 | 4,244,700 | 0 |
| 15-Feb-2024 | 195.00 | 197.00 | 194.00 | 195.00 | 8,592,000 | 0 |
| 13-Feb-2024 | 193.00 | 196.00 | 192.00 | 194.00 | 7,669,600 | 0 |
| 12-Feb-2024 | 191.00 | 194.00 | 191.00 | 192.00 | 6,909,100 | 0 |
| 07-Feb-2024 | 191.00 | 192.00 | 190.00 | 191.00 | 4,002,400 | 0 |
| 06-Feb-2024 | 191.00 | 192.00 | 190.00 | 191.00 | 4,117,800 | 0 |
| 05-Feb-2024 | 191.00 | 193.00 | 189.00 | 191.00 | 7,037,400 | 0 |
| 02-Feb-2024 | 193.00 | 194.00 | 189.00 | 191.00 | 6,265,000 | 0 |
| 01-Feb-2024 | 192.00 | 195.00 | 190.00 | 193.00 | 6,960,300 | 0 |
| 31-Jan-2024 | 193.00 | 195.00 | 192.00 | 192.00 | 6,181,000 | 0 |
| 30-Jan-2024 | 193.00 | 195.00 | 188.00 | 193.00 | 7,297,600 | 0 |
| 29-Jan-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 6,496,300 | 0 |
| 26-Jan-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 7,100,200 | 0 |
| 25-Jan-2024 | 191.00 | 193.00 | 190.00 | 192.00 | 10,949,000 | 0 |
| 24-Jan-2024 | 195.00 | 198.00 | 191.00 | 191.00 | 14,408,400 | 0 |
| 23-Jan-2024 | 199.00 | 199.00 | 194.00 | 195.00 | 13,456,200 | 0 |
| 22-Jan-2024 | 204.00 | 204.00 | 197.00 | 198.00 | 19,063,200 | 0 |