| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 148.00 | 153.00 | 146.00 | 147.00 | 110,200 | 0 |
| 03-Jul-2024 | 139.00 | 163.00 | 139.00 | 148.00 | 116,800 | 0 |
| 02-Jul-2024 | 132.00 | 167.00 | 132.00 | 139.00 | 135,000 | 0 |
| 01-Jul-2024 | 134.00 | 134.00 | 130.00 | 130.00 | 400 | 0 |
| 28-Jun-2024 | 135.00 | 135.00 | 130.00 | 130.00 | 2,600 | 0 |
| 27-Jun-2024 | 130.00 | 130.00 | 128.00 | 130.00 | 1,600 | 0 |
| 26-Jun-2024 | 129.00 | 144.00 | 125.00 | 130.00 | 18,900 | 0 |
| 25-Jun-2024 | 132.00 | 133.00 | 128.00 | 129.00 | 11,200 | 0 |
| 24-Jun-2024 | 132.00 | 132.00 | 125.00 | 130.00 | 22,100 | 0 |
| 21-Jun-2024 | 130.00 | 132.00 | 121.00 | 128.00 | 39,900 | 0 |
| 20-Jun-2024 | 136.00 | 140.00 | 136.00 | 136.00 | 7,500 | 0 |
| 19-Jun-2024 | 143.00 | 143.00 | 136.00 | 136.00 | 13,600 | 0 |
| 14-Jun-2024 | 147.00 | 147.00 | 145.00 | 146.00 | 700 | 0 |
| 13-Jun-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 1,300 | 0 |
| 12-Jun-2024 | 148.00 | 149.00 | 144.00 | 147.00 | 3,000 | 0 |
| 11-Jun-2024 | 145.00 | 148.00 | 141.00 | 147.00 | 20,200 | 0 |
| 10-Jun-2024 | 146.00 | 152.00 | 139.00 | 149.00 | 31,300 | 0 |
| 07-Jun-2024 | 148.00 | 159.00 | 147.00 | 147.00 | 35,100 | 0 |
| 06-Jun-2024 | 148.00 | 151.00 | 148.00 | 148.00 | 23,700 | 0 |
| 05-Jun-2024 | 153.00 | 153.00 | 148.00 | 148.00 | 9,100 | 0 |
| 04-Jun-2024 | 156.00 | 157.00 | 153.00 | 156.00 | 15,600 | 0 |
| 03-Jun-2024 | 157.00 | 163.00 | 151.00 | 159.00 | 18,700 | 0 |
| 31-May-2024 | 158.00 | 164.00 | 151.00 | 164.00 | 3,700 | 0 |
| 30-May-2024 | 156.00 | 159.00 | 146.00 | 157.00 | 16,100 | 0 |
| 29-May-2024 | 158.00 | 163.00 | 150.00 | 156.00 | 25,800 | 0 |
| 28-May-2024 | 161.00 | 164.00 | 153.00 | 158.00 | 66,800 | 0 |
| 27-May-2024 | 161.00 | 165.00 | 160.00 | 164.00 | 7,200 | 0 |
| 22-May-2024 | 159.00 | 164.00 | 159.00 | 163.00 | 9,300 | 0 |
| 21-May-2024 | 160.00 | 164.00 | 159.00 | 159.00 | 50,600 | 0 |
| 20-May-2024 | 161.00 | 163.00 | 160.00 | 162.00 | 15,200 | 0 |
| 17-May-2024 | 162.00 | 164.00 | 160.00 | 162.00 | 6,000 | 0 |
| 16-May-2024 | 161.00 | 165.00 | 161.00 | 162.00 | 10,300 | 0 |
| 15-May-2024 | 161.00 | 164.00 | 161.00 | 161.00 | 15,800 | 0 |
| 14-May-2024 | 164.00 | 167.00 | 157.00 | 161.00 | 35,900 | 0 |
| 13-May-2024 | 163.00 | 163.00 | 160.00 | 163.00 | 49,300 | 0 |
| 08-May-2024 | 161.00 | 169.00 | 155.00 | 161.00 | 143,500 | 0 |
| 07-May-2024 | 163.00 | 212.00 | 153.00 | 161.00 | 406,800 | 0 |
| 06-May-2024 | 159.00 | 166.00 | 159.00 | 165.00 | 40,400 | 0 |
| 03-May-2024 | 166.00 | 166.00 | 163.00 | 164.00 | 9,200 | 0 |
| 02-May-2024 | 171.00 | 171.00 | 158.00 | 166.00 | 104,800 | 0 |
| 30-Apr-2024 | 171.00 | 171.00 | 165.00 | 170.00 | 70,800 | 0 |
| 29-Apr-2024 | 175.00 | 180.00 | 168.00 | 173.00 | 85,000 | 0 |
| 26-Apr-2024 | 178.00 | 178.00 | 173.00 | 173.00 | 30,100 | 0 |
| 25-Apr-2024 | 176.00 | 184.00 | 175.00 | 178.00 | 73,000 | 0 |
| 24-Apr-2024 | 178.00 | 179.00 | 176.00 | 179.00 | 26,700 | 0 |
| 23-Apr-2024 | 178.00 | 181.00 | 178.00 | 178.00 | 14,900 | 0 |
| 22-Apr-2024 | 183.00 | 183.00 | 176.00 | 178.00 | 49,100 | 0 |
| 19-Apr-2024 | 182.00 | 183.00 | 178.00 | 178.00 | 89,100 | 0 |
| 18-Apr-2024 | 182.00 | 192.00 | 182.00 | 185.00 | 47,700 | 0 |
| 17-Apr-2024 | 176.00 | 195.00 | 169.00 | 184.00 | 289,900 | 0 |
| 16-Apr-2024 | 180.00 | 195.00 | 173.00 | 177.00 | 205,400 | 0 |
| 05-Apr-2024 | 192.00 | 206.00 | 186.00 | 190.00 | 204,100 | 0 |
| 04-Apr-2024 | 200.00 | 206.00 | 173.00 | 193.00 | 1,084,500 | 0 |
| 03-Apr-2024 | 214.00 | 214.00 | 200.00 | 206.00 | 248,200 | 0 |
| 02-Apr-2024 | 220.00 | 220.00 | 200.00 | 212.00 | 382,200 | 0 |
| 01-Apr-2024 | 234.00 | 238.00 | 204.00 | 220.00 | 1,006,000 | 0 |
| 28-Mar-2024 | 296.00 | 336.00 | 240.00 | 240.00 | 9,561,300 | 0 |
| 27-Mar-2024 | 208.00 | 270.00 | 208.00 | 270.00 | 1,912,500 | 0 |
| 26-Mar-2024 | 208.00 | 208.00 | 200.00 | 200.00 | 6,600 | 0 |
| 25-Mar-2024 | 210.00 | 210.00 | 198.00 | 208.00 | 82,300 | 0 |
| 22-Mar-2024 | 198.00 | 200.00 | 198.00 | 200.00 | 2,900 | 0 |
| 21-Mar-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 8,900 | 0 |
| 20-Mar-2024 | 199.00 | 202.00 | 195.00 | 202.00 | 42,500 | 0 |
| 19-Mar-2024 | 200.00 | 200.00 | 194.00 | 199.00 | 15,400 | 0 |
| 18-Mar-2024 | 200.00 | 202.00 | 196.00 | 200.00 | 14,200 | 0 |
| 15-Mar-2024 | 197.00 | 202.00 | 197.00 | 197.00 | 7,600 | 0 |
| 14-Mar-2024 | 200.00 | 200.00 | 196.00 | 197.00 | 41,400 | 0 |
| 13-Mar-2024 | 204.00 | 204.00 | 199.00 | 200.00 | 41,800 | 0 |
| 08-Mar-2024 | 200.00 | 208.00 | 199.00 | 204.00 | 56,300 | 0 |
| 07-Mar-2024 | 200.00 | 202.00 | 198.00 | 199.00 | 16,100 | 0 |
| 06-Mar-2024 | 204.00 | 204.00 | 195.00 | 197.00 | 24,200 | 0 |
| 05-Mar-2024 | 210.00 | 212.00 | 200.00 | 204.00 | 120,400 | 0 |
| 04-Mar-2024 | 210.00 | 216.00 | 210.00 | 212.00 | 6,400 | 0 |
| 01-Mar-2024 | 212.00 | 214.00 | 210.00 | 212.00 | 16,100 | 0 |
| 29-Feb-2024 | 218.00 | 218.00 | 212.00 | 214.00 | 39,900 | 0 |
| 28-Feb-2024 | 222.00 | 222.00 | 220.00 | 220.00 | 53,800 | 0 |
| 27-Feb-2024 | 224.00 | 224.00 | 220.00 | 224.00 | 21,400 | 0 |
| 26-Feb-2024 | 226.00 | 232.00 | 220.00 | 220.00 | 29,700 | 0 |
| 23-Feb-2024 | 232.00 | 232.00 | 226.00 | 226.00 | 37,800 | 0 |
| 22-Feb-2024 | 222.00 | 226.00 | 222.00 | 226.00 | 5,800 | 0 |
| 21-Feb-2024 | 230.00 | 232.00 | 222.00 | 228.00 | 23,800 | 0 |
| 20-Feb-2024 | 224.00 | 230.00 | 224.00 | 230.00 | 500 | 0 |
| 19-Feb-2024 | 236.00 | 236.00 | 212.00 | 234.00 | 95,100 | 0 |
| 16-Feb-2024 | 240.00 | 240.00 | 232.00 | 232.00 | 23,800 | 0 |
| 15-Feb-2024 | 240.00 | 240.00 | 234.00 | 240.00 | 4,900 | 0 |
| 13-Feb-2024 | 242.00 | 250.00 | 236.00 | 240.00 | 9,100 | 0 |
| 12-Feb-2024 | 240.00 | 242.00 | 232.00 | 242.00 | 24,400 | 0 |
| 07-Feb-2024 | 244.00 | 246.00 | 240.00 | 240.00 | 57,900 | 0 |
| 06-Feb-2024 | 248.00 | 248.00 | 246.00 | 246.00 | 37,800 | 0 |
| 05-Feb-2024 | 254.00 | 254.00 | 246.00 | 250.00 | 28,100 | 0 |
| 02-Feb-2024 | 260.00 | 260.00 | 256.00 | 256.00 | 7,200 | 0 |
| 01-Feb-2024 | 256.00 | 266.00 | 254.00 | 258.00 | 11,200 | 0 |
| 31-Jan-2024 | 258.00 | 258.00 | 252.00 | 256.00 | 89,700 | 0 |
| 30-Jan-2024 | 260.00 | 260.00 | 244.00 | 258.00 | 22,700 | 0 |
| 29-Jan-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 3,800 | 0 |
| 26-Jan-2024 | 268.00 | 268.00 | 264.00 | 266.00 | 9,300 | 0 |
| 25-Jan-2024 | 262.00 | 270.00 | 262.00 | 266.00 | 73,300 | 0 |
| 24-Jan-2024 | 268.00 | 270.00 | 264.00 | 266.00 | 29,900 | 0 |
| 23-Jan-2024 | 268.00 | 278.00 | 268.00 | 270.00 | 51,600 | 0 |
| 22-Jan-2024 | 280.00 | 282.00 | 268.00 | 272.00 | 37,300 | 0 |