| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 430.00 | 432.50 | 425.00 | 430.00 | 52,200 | 0 |
| 03-Jul-2024 | 430.00 | 432.50 | 430.00 | 430.00 | 21,400 | 0 |
| 02-Jul-2024 | 427.50 | 430.00 | 427.50 | 427.50 | 35,600 | 0 |
| 01-Jul-2024 | 447.50 | 447.50 | 435.00 | 435.00 | 29,200 | 0 |
| 28-Jun-2024 | 425.00 | 450.00 | 425.00 | 447.50 | 1,999,600 | 0 |
| 27-Jun-2024 | 430.00 | 430.00 | 422.50 | 427.50 | 20,000 | 0 |
| 26-Jun-2024 | 422.50 | 435.00 | 405.00 | 430.00 | 1,312,400 | 0 |
| 25-Jun-2024 | 427.50 | 427.50 | 425.00 | 425.00 | 34,000 | 0 |
| 24-Jun-2024 | 432.50 | 435.00 | 425.00 | 427.50 | 138,000 | 0 |
| 21-Jun-2024 | 440.00 | 442.50 | 425.00 | 432.50 | 113,800 | 0 |
| 20-Jun-2024 | 425.00 | 462.50 | 420.00 | 440.00 | 367,400 | 0 |
| 19-Jun-2024 | 422.50 | 425.00 | 422.50 | 425.00 | 11,400 | 0 |
| 14-Jun-2024 | 432.50 | 447.50 | 422.50 | 422.50 | 468,600 | 0 |
| 13-Jun-2024 | 415.00 | 437.50 | 415.00 | 420.00 | 363,400 | 0 |
| 12-Jun-2024 | 427.50 | 427.50 | 420.00 | 420.00 | 24,400 | 0 |
| 11-Jun-2024 | 417.50 | 425.00 | 417.50 | 425.00 | 4,200 | 0 |
| 10-Jun-2024 | 420.00 | 425.00 | 420.00 | 422.50 | 6,200 | 0 |
| 07-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 24,400 | 0 |
| 06-Jun-2024 | 420.00 | 425.00 | 412.50 | 425.00 | 20,200 | 0 |
| 05-Jun-2024 | 422.50 | 425.00 | 420.00 | 420.00 | 40,200 | 0 |
| 04-Jun-2024 | 417.50 | 422.50 | 417.50 | 422.50 | 148,600 | 0 |
| 03-Jun-2024 | 422.50 | 427.50 | 415.00 | 417.50 | 352,000 | 0 |
| 31-May-2024 | 442.50 | 442.50 | 422.50 | 422.50 | 30,200 | 0 |
| 30-May-2024 | 420.00 | 460.00 | 420.00 | 442.50 | 535,000 | 0 |
| 29-May-2024 | 420.00 | 425.00 | 420.00 | 425.00 | 124,800 | 0 |
| 28-May-2024 | 422.50 | 425.00 | 417.50 | 422.50 | 52,400 | 0 |
| 27-May-2024 | 410.00 | 425.00 | 410.00 | 422.50 | 88,400 | 0 |
| 22-May-2024 | 425.00 | 425.00 | 417.50 | 425.00 | 56,800 | 0 |
| 21-May-2024 | 420.00 | 425.00 | 417.50 | 417.50 | 24,800 | 0 |
| 20-May-2024 | 420.00 | 427.50 | 420.00 | 425.00 | 15,600 | 0 |
| 17-May-2024 | 430.00 | 440.00 | 420.00 | 435.00 | 258,000 | 0 |
| 16-May-2024 | 420.00 | 427.50 | 405.00 | 425.00 | 186,600 | 0 |
| 15-May-2024 | 427.50 | 437.50 | 427.50 | 435.00 | 10,600 | 0 |
| 14-May-2024 | 425.00 | 440.00 | 425.00 | 437.50 | 77,200 | 0 |
| 13-May-2024 | 425.00 | 427.50 | 420.00 | 425.00 | 6,400 | 0 |
| 08-May-2024 | 430.00 | 430.00 | 420.00 | 425.00 | 173,000 | 0 |
| 07-May-2024 | 410.00 | 440.00 | 410.00 | 430.00 | 119,400 | 0 |
| 06-May-2024 | 425.00 | 425.00 | 407.50 | 425.00 | 233,400 | 0 |
| 03-May-2024 | 435.00 | 435.00 | 425.00 | 425.00 | 104,200 | 0 |
| 02-May-2024 | 452.50 | 455.00 | 432.50 | 432.50 | 253,400 | 0 |
| 30-Apr-2024 | 425.00 | 455.00 | 422.50 | 452.50 | 447,400 | 0 |
| 29-Apr-2024 | 420.00 | 437.50 | 420.00 | 430.00 | 473,200 | 0 |
| 26-Apr-2024 | 420.00 | 435.00 | 405.00 | 420.00 | 750,200 | 0 |
| 25-Apr-2024 | 427.50 | 427.50 | 415.00 | 427.50 | 410,000 | 0 |
| 24-Apr-2024 | 430.00 | 430.00 | 417.50 | 427.50 | 70,200 | 0 |
| 23-Apr-2024 | 427.50 | 435.00 | 427.50 | 430.00 | 239,000 | 0 |
| 22-Apr-2024 | 430.00 | 432.50 | 425.00 | 430.00 | 262,400 | 0 |
| 19-Apr-2024 | 425.00 | 437.50 | 415.00 | 430.00 | 298,200 | 0 |
| 18-Apr-2024 | 427.50 | 427.50 | 415.00 | 425.00 | 529,800 | 0 |
| 17-Apr-2024 | 417.50 | 440.00 | 405.00 | 425.00 | 397,400 | 0 |
| 16-Apr-2024 | 425.00 | 427.50 | 415.00 | 422.50 | 1,037,200 | 0 |
| 05-Apr-2024 | 440.00 | 440.00 | 425.00 | 425.00 | 531,000 | 0 |
| 04-Apr-2024 | 425.00 | 442.50 | 412.50 | 435.00 | 558,800 | 0 |
| 03-Apr-2024 | 415.00 | 425.00 | 377.50 | 412.50 | 328,000 | 0 |
| 02-Apr-2024 | 385.00 | 407.50 | 365.00 | 392.50 | 1,016,600 | 0 |
| 01-Apr-2024 | 445.00 | 445.00 | 385.00 | 385.00 | 1,089,600 | 0 |
| 28-Mar-2024 | 425.00 | 447.50 | 410.00 | 445.00 | 550,400 | 0 |
| 27-Mar-2024 | 400.00 | 430.00 | 392.50 | 425.00 | 265,400 | 0 |
| 26-Mar-2024 | 405.00 | 405.00 | 397.50 | 397.50 | 8,600 | 0 |
| 25-Mar-2024 | 417.50 | 417.50 | 380.00 | 405.00 | 324,200 | 0 |
| 22-Mar-2024 | 390.00 | 400.00 | 390.00 | 395.00 | 81,600 | 0 |
| 21-Mar-2024 | 395.00 | 410.00 | 370.00 | 397.50 | 1,462,200 | 0 |
| 20-Mar-2024 | 375.00 | 410.00 | 365.00 | 392.50 | 1,088,000 | 0 |
| 19-Mar-2024 | 362.50 | 412.50 | 362.50 | 377.50 | 1,257,600 | 0 |
| 18-Mar-2024 | 362.50 | 400.00 | 357.50 | 362.50 | 747,600 | 0 |
| 15-Mar-2024 | 372.50 | 375.00 | 357.50 | 362.50 | 76,000 | 0 |
| 14-Mar-2024 | 375.00 | 400.00 | 360.00 | 372.50 | 538,800 | 0 |
| 13-Mar-2024 | 372.50 | 377.50 | 355.00 | 367.50 | 403,000 | 0 |
| 08-Mar-2024 | 362.50 | 382.50 | 362.50 | 372.50 | 139,000 | 0 |
| 07-Mar-2024 | 362.50 | 362.50 | 360.00 | 362.50 | 22,200 | 0 |
| 06-Mar-2024 | 365.00 | 375.00 | 352.50 | 372.50 | 259,200 | 0 |
| 05-Mar-2024 | 372.50 | 375.00 | 370.00 | 372.50 | 108,600 | 0 |
| 04-Mar-2024 | 365.00 | 375.00 | 352.50 | 370.00 | 334,600 | 0 |
| 01-Mar-2024 | 365.00 | 375.00 | 360.00 | 365.00 | 78,000 | 0 |
| 29-Feb-2024 | 365.00 | 370.00 | 355.00 | 365.00 | 118,000 | 0 |
| 28-Feb-2024 | 367.50 | 375.00 | 362.50 | 365.00 | 416,000 | 0 |
| 27-Feb-2024 | 357.50 | 367.50 | 357.50 | 365.00 | 296,000 | 0 |
| 26-Feb-2024 | 347.50 | 362.50 | 345.00 | 357.50 | 419,000 | 0 |
| 23-Feb-2024 | 350.00 | 352.50 | 342.50 | 347.50 | 124,600 | 0 |
| 22-Feb-2024 | 340.00 | 352.50 | 340.00 | 347.50 | 454,600 | 0 |
| 21-Feb-2024 | 340.00 | 350.00 | 340.00 | 345.00 | 221,800 | 0 |
| 20-Feb-2024 | 340.00 | 352.50 | 337.50 | 345.00 | 543,800 | 0 |
| 19-Feb-2024 | 337.50 | 357.50 | 337.50 | 340.00 | 247,800 | 0 |
| 16-Feb-2024 | 340.00 | 362.50 | 337.50 | 337.50 | 119,200 | 0 |
| 15-Feb-2024 | 330.00 | 360.00 | 325.00 | 337.50 | 285,400 | 0 |
| 13-Feb-2024 | 325.00 | 340.00 | 317.50 | 340.00 | 53,400 | 0 |
| 12-Feb-2024 | 327.50 | 337.50 | 302.50 | 330.00 | 356,800 | 0 |
| 07-Feb-2024 | 317.50 | 330.00 | 315.00 | 325.00 | 129,800 | 0 |
| 06-Feb-2024 | 317.50 | 330.00 | 315.00 | 317.50 | 60,000 | 0 |
| 05-Feb-2024 | 317.50 | 335.00 | 307.50 | 317.50 | 201,200 | 0 |
| 02-Feb-2024 | 320.00 | 322.50 | 307.50 | 317.50 | 87,600 | 0 |
| 01-Feb-2024 | 335.00 | 335.00 | 317.50 | 320.00 | 141,000 | 0 |
| 31-Jan-2024 | 330.00 | 337.50 | 315.00 | 335.00 | 158,200 | 0 |
| 30-Jan-2024 | 332.50 | 335.00 | 315.00 | 330.00 | 152,400 | 0 |
| 29-Jan-2024 | 330.00 | 340.00 | 330.00 | 330.00 | 87,200 | 0 |
| 26-Jan-2024 | 332.50 | 345.00 | 330.00 | 330.00 | 122,800 | 0 |
| 25-Jan-2024 | 345.00 | 345.00 | 332.50 | 332.50 | 109,600 | 0 |
| 24-Jan-2024 | 342.50 | 345.00 | 335.00 | 342.50 | 56,200 | 0 |
| 23-Jan-2024 | 342.50 | 345.00 | 330.00 | 342.50 | 88,400 | 0 |
| 22-Jan-2024 | 355.00 | 355.00 | 342.50 | 345.00 | 12,800 | 0 |