| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 109.00 | 109.00 | 105.00 | 105.00 | 174,600 | 0 |
| 03-Jul-2024 | 106.00 | 109.00 | 105.00 | 109.00 | 204,300 | 0 |
| 02-Jul-2024 | 106.00 | 107.00 | 104.00 | 106.00 | 140,500 | 0 |
| 01-Jul-2024 | 106.00 | 109.00 | 105.00 | 106.00 | 326,600 | 0 |
| 28-Jun-2024 | 108.00 | 108.00 | 104.00 | 106.00 | 504,500 | 0 |
| 27-Jun-2024 | 111.00 | 111.00 | 106.00 | 108.00 | 543,300 | 0 |
| 26-Jun-2024 | 106.00 | 111.00 | 103.00 | 111.00 | 1,267,900 | 0 |
| 25-Jun-2024 | 107.00 | 109.00 | 106.00 | 106.00 | 175,800 | 0 |
| 24-Jun-2024 | 107.00 | 109.00 | 104.00 | 106.00 | 681,000 | 0 |
| 21-Jun-2024 | 104.00 | 108.00 | 103.00 | 107.00 | 1,073,900 | 0 |
| 20-Jun-2024 | 105.00 | 108.00 | 100.00 | 104.00 | 1,936,000 | 0 |
| 19-Jun-2024 | 109.00 | 109.00 | 103.00 | 105.00 | 334,700 | 0 |
| 14-Jun-2024 | 111.00 | 114.00 | 107.00 | 109.00 | 1,464,600 | 0 |
| 13-Jun-2024 | 111.00 | 114.00 | 110.00 | 111.00 | 1,055,600 | 0 |
| 12-Jun-2024 | 113.00 | 116.00 | 110.00 | 111.00 | 1,731,700 | 0 |
| 11-Jun-2024 | 115.00 | 122.00 | 111.00 | 113.00 | 2,577,900 | 0 |
| 10-Jun-2024 | 122.00 | 122.00 | 110.00 | 114.00 | 2,422,600 | 0 |
| 07-Jun-2024 | 155.00 | 175.00 | 116.00 | 121.00 | 31,168,600 | 0 |
| 06-Jun-2024 | 122.00 | 152.00 | 117.00 | 152.00 | 20,302,700 | 0 |
| 05-Jun-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 71,800 | 0 |
| 04-Jun-2024 | 113.00 | 114.00 | 113.00 | 114.00 | 187,600 | 0 |
| 03-Jun-2024 | 113.00 | 115.00 | 113.00 | 113.00 | 34,300 | 0 |
| 31-May-2024 | 108.00 | 113.00 | 100.00 | 113.00 | 79,400 | 0 |
| 30-May-2024 | 114.00 | 115.00 | 112.00 | 114.00 | 184,400 | 0 |
| 29-May-2024 | 114.00 | 115.00 | 113.00 | 113.00 | 306,500 | 0 |
| 28-May-2024 | 116.00 | 116.00 | 113.00 | 115.00 | 20,800 | 0 |
| 27-May-2024 | 120.00 | 120.00 | 110.00 | 113.00 | 297,100 | 0 |
| 22-May-2024 | 123.00 | 126.00 | 110.00 | 120.00 | 393,500 | 0 |
| 21-May-2024 | 124.00 | 125.00 | 123.00 | 124.00 | 15,700 | 0 |
| 20-May-2024 | 126.00 | 128.00 | 121.00 | 124.00 | 87,800 | 0 |
| 17-May-2024 | 126.00 | 130.00 | 124.00 | 126.00 | 30,200 | 0 |
| 16-May-2024 | 126.00 | 129.00 | 115.00 | 126.00 | 187,500 | 0 |
| 15-May-2024 | 123.00 | 126.00 | 123.00 | 123.00 | 1,064,300 | 0 |
| 14-May-2024 | 123.00 | 125.00 | 122.00 | 124.00 | 6,400 | 0 |
| 13-May-2024 | 124.00 | 127.00 | 123.00 | 124.00 | 24,200 | 0 |
| 08-May-2024 | 128.00 | 128.00 | 124.00 | 124.00 | 24,700 | 0 |
| 07-May-2024 | 127.00 | 135.00 | 123.00 | 128.00 | 231,300 | 0 |
| 06-May-2024 | 126.00 | 128.00 | 126.00 | 127.00 | 74,000 | 0 |
| 03-May-2024 | 131.00 | 131.00 | 123.00 | 126.00 | 51,100 | 0 |
| 02-May-2024 | 131.00 | 131.00 | 128.00 | 128.00 | 7,800 | 0 |
| 30-Apr-2024 | 130.00 | 133.00 | 128.00 | 132.00 | 270,500 | 0 |
| 29-Apr-2024 | 128.00 | 134.00 | 127.00 | 130.00 | 121,100 | 0 |
| 26-Apr-2024 | 129.00 | 131.00 | 128.00 | 128.00 | 125,400 | 0 |
| 25-Apr-2024 | 132.00 | 139.00 | 128.00 | 129.00 | 180,600 | 0 |
| 24-Apr-2024 | 128.00 | 154.00 | 128.00 | 131.00 | 729,100 | 0 |
| 23-Apr-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 107,500 | 0 |
| 22-Apr-2024 | 131.00 | 131.00 | 120.00 | 129.00 | 49,100 | 0 |
| 19-Apr-2024 | 132.00 | 132.00 | 128.00 | 130.00 | 70,600 | 0 |
| 18-Apr-2024 | 132.00 | 134.00 | 132.00 | 132.00 | 31,600 | 0 |
| 17-Apr-2024 | 131.00 | 135.00 | 130.00 | 132.00 | 140,900 | 0 |
| 16-Apr-2024 | 133.00 | 134.00 | 130.00 | 134.00 | 34,500 | 0 |
| 05-Apr-2024 | 131.00 | 142.00 | 129.00 | 133.00 | 57,000 | 0 |
| 04-Apr-2024 | 130.00 | 132.00 | 127.00 | 131.00 | 88,300 | 0 |
| 03-Apr-2024 | 130.00 | 132.00 | 128.00 | 130.00 | 64,300 | 0 |
| 02-Apr-2024 | 136.00 | 136.00 | 128.00 | 130.00 | 80,600 | 0 |
| 01-Apr-2024 | 132.00 | 135.00 | 130.00 | 133.00 | 57,700 | 0 |
| 28-Mar-2024 | 135.00 | 135.00 | 130.00 | 133.00 | 50,700 | 0 |
| 27-Mar-2024 | 133.00 | 135.00 | 131.00 | 133.00 | 78,400 | 0 |
| 26-Mar-2024 | 137.00 | 137.00 | 132.00 | 133.00 | 71,600 | 0 |
| 25-Mar-2024 | 135.00 | 135.00 | 133.00 | 135.00 | 87,100 | 0 |
| 22-Mar-2024 | 137.00 | 141.00 | 133.00 | 135.00 | 34,800 | 0 |
| 21-Mar-2024 | 135.00 | 144.00 | 131.00 | 137.00 | 436,600 | 0 |
| 20-Mar-2024 | 136.00 | 146.00 | 134.00 | 135.00 | 422,800 | 0 |
| 19-Mar-2024 | 132.00 | 136.00 | 132.00 | 135.00 | 68,700 | 0 |
| 18-Mar-2024 | 131.00 | 133.00 | 130.00 | 133.00 | 223,100 | 0 |
| 15-Mar-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 60,300 | 0 |
| 14-Mar-2024 | 134.00 | 135.00 | 130.00 | 133.00 | 769,000 | 0 |
| 13-Mar-2024 | 136.00 | 137.00 | 130.00 | 133.00 | 314,900 | 0 |
| 08-Mar-2024 | 139.00 | 139.00 | 134.00 | 136.00 | 254,600 | 0 |
| 07-Mar-2024 | 139.00 | 139.00 | 133.00 | 136.00 | 289,000 | 0 |
| 06-Mar-2024 | 135.00 | 140.00 | 135.00 | 139.00 | 35,000 | 0 |
| 05-Mar-2024 | 140.00 | 140.00 | 132.00 | 135.00 | 398,000 | 0 |
| 04-Mar-2024 | 142.00 | 143.00 | 139.00 | 139.00 | 45,400 | 0 |
| 01-Mar-2024 | 141.00 | 145.00 | 139.00 | 143.00 | 498,900 | 0 |
| 29-Feb-2024 | 141.00 | 144.00 | 140.00 | 142.00 | 88,800 | 0 |
| 28-Feb-2024 | 143.00 | 146.00 | 139.00 | 141.00 | 343,600 | 0 |
| 27-Feb-2024 | 152.00 | 155.00 | 140.00 | 141.00 | 1,814,500 | 0 |
| 26-Feb-2024 | 157.00 | 164.00 | 151.00 | 151.00 | 223,300 | 0 |
| 23-Feb-2024 | 163.00 | 169.00 | 153.00 | 157.00 | 326,800 | 0 |
| 22-Feb-2024 | 169.00 | 169.00 | 150.00 | 164.00 | 216,600 | 0 |
| 21-Feb-2024 | 155.00 | 172.00 | 140.00 | 169.00 | 1,725,600 | 0 |
| 20-Feb-2024 | 145.00 | 180.00 | 142.00 | 155.00 | 6,056,000 | 0 |
| 19-Feb-2024 | 150.00 | 150.00 | 140.00 | 142.00 | 198,200 | 0 |
| 16-Feb-2024 | 152.00 | 152.00 | 135.00 | 150.00 | 690,600 | 0 |
| 15-Feb-2024 | 152.00 | 172.00 | 149.00 | 155.00 | 270,700 | 0 |
| 13-Feb-2024 | 161.00 | 161.00 | 150.00 | 152.00 | 343,700 | 0 |
| 12-Feb-2024 | 184.00 | 188.00 | 153.00 | 163.00 | 942,600 | 0 |
| 07-Feb-2024 | 179.00 | 193.00 | 163.00 | 184.00 | 1,262,000 | 0 |
| 06-Feb-2024 | 191.00 | 204.00 | 176.00 | 178.00 | 2,870,100 | 0 |
| 05-Feb-2024 | 193.00 | 224.00 | 170.00 | 182.00 | 35,109,600 | 0 |
| 02-Feb-2024 | 131.00 | 176.00 | 130.00 | 176.00 | 10,811,600 | 0 |
| 01-Feb-2024 | 130.00 | 131.00 | 130.00 | 131.00 | 12,100 | 0 |
| 31-Jan-2024 | 131.00 | 132.00 | 130.00 | 131.00 | 105,000 | 0 |
| 30-Jan-2024 | 134.00 | 134.00 | 130.00 | 131.00 | 53,600 | 0 |
| 29-Jan-2024 | 133.00 | 138.00 | 132.00 | 134.00 | 47,100 | 0 |
| 26-Jan-2024 | 138.00 | 138.00 | 131.00 | 133.00 | 37,800 | 0 |
| 25-Jan-2024 | 138.00 | 138.00 | 133.00 | 138.00 | 34,700 | 0 |
| 24-Jan-2024 | 142.00 | 142.00 | 138.00 | 138.00 | 29,900 | 0 |
| 23-Jan-2024 | 141.00 | 141.00 | 137.00 | 138.00 | 12,600 | 0 |
| 22-Jan-2024 | 142.00 | 142.00 | 139.00 | 141.00 | 3,400 | 0 |