| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 165.00 | 165.00 | 160.00 | 163.00 | 605,700 | 0 |
| 03-Jul-2024 | 166.00 | 166.00 | 160.00 | 165.00 | 50,900 | 0 |
| 02-Jul-2024 | 164.00 | 166.00 | 162.00 | 166.00 | 135,000 | 0 |
| 01-Jul-2024 | 163.00 | 166.00 | 160.00 | 164.00 | 631,200 | 0 |
| 28-Jun-2024 | 158.00 | 163.00 | 156.00 | 163.00 | 115,400 | 0 |
| 27-Jun-2024 | 160.00 | 164.00 | 150.00 | 156.00 | 209,600 | 0 |
| 26-Jun-2024 | 158.00 | 163.00 | 157.00 | 160.00 | 143,300 | 0 |
| 25-Jun-2024 | 157.00 | 159.00 | 156.00 | 158.00 | 62,900 | 0 |
| 24-Jun-2024 | 155.00 | 160.00 | 154.00 | 160.00 | 251,900 | 0 |
| 21-Jun-2024 | 149.00 | 160.00 | 145.00 | 153.00 | 636,800 | 0 |
| 20-Jun-2024 | 151.00 | 152.00 | 149.00 | 150.00 | 570,500 | 0 |
| 19-Jun-2024 | 142.00 | 160.00 | 142.00 | 151.00 | 1,113,700 | 0 |
| 14-Jun-2024 | 152.00 | 155.00 | 131.00 | 141.00 | 1,474,500 | 0 |
| 13-Jun-2024 | 164.00 | 164.00 | 150.00 | 152.00 | 767,300 | 0 |
| 12-Jun-2024 | 166.00 | 167.00 | 161.00 | 164.00 | 263,300 | 0 |
| 11-Jun-2024 | 166.00 | 166.00 | 163.00 | 166.00 | 237,700 | 0 |
| 10-Jun-2024 | 166.00 | 167.00 | 164.00 | 166.00 | 320,300 | 0 |
| 07-Jun-2024 | 166.00 | 169.00 | 159.00 | 167.00 | 2,702,400 | 0 |
| 06-Jun-2024 | 168.00 | 168.00 | 165.00 | 168.00 | 448,900 | 0 |
| 05-Jun-2024 | 168.00 | 169.00 | 165.00 | 167.00 | 185,400 | 0 |
| 04-Jun-2024 | 170.00 | 170.00 | 166.00 | 168.00 | 218,600 | 0 |
| 03-Jun-2024 | 170.00 | 171.00 | 168.00 | 169.00 | 783,500 | 0 |
| 31-May-2024 | 172.00 | 172.00 | 164.00 | 170.00 | 673,200 | 0 |
| 30-May-2024 | 169.00 | 173.00 | 167.00 | 173.00 | 374,200 | 0 |
| 29-May-2024 | 169.00 | 172.00 | 167.00 | 169.00 | 309,800 | 0 |
| 28-May-2024 | 167.00 | 171.00 | 164.00 | 170.00 | 401,500 | 0 |
| 27-May-2024 | 169.00 | 170.00 | 164.00 | 170.00 | 1,275,300 | 0 |
| 22-May-2024 | 168.00 | 170.00 | 167.00 | 169.00 | 96,300 | 0 |
| 21-May-2024 | 168.00 | 169.00 | 166.00 | 167.00 | 152,900 | 0 |
| 20-May-2024 | 167.00 | 169.00 | 165.00 | 168.00 | 892,500 | 0 |
| 17-May-2024 | 170.00 | 173.00 | 163.00 | 166.00 | 1,332,600 | 0 |
| 16-May-2024 | 167.00 | 168.00 | 164.00 | 166.00 | 279,400 | 0 |
| 15-May-2024 | 169.00 | 169.00 | 160.00 | 165.00 | 2,835,400 | 0 |
| 14-May-2024 | 175.00 | 179.00 | 168.00 | 169.00 | 1,813,000 | 0 |
| 13-May-2024 | 175.00 | 179.00 | 160.00 | 171.00 | 1,013,700 | 0 |
| 08-May-2024 | 179.00 | 179.00 | 170.00 | 176.00 | 1,849,700 | 0 |
| 07-May-2024 | 179.00 | 179.00 | 177.00 | 179.00 | 268,600 | 0 |
| 06-May-2024 | 180.00 | 180.00 | 177.00 | 178.00 | 292,500 | 0 |
| 03-May-2024 | 182.00 | 182.00 | 179.00 | 180.00 | 94,400 | 0 |
| 02-May-2024 | 181.00 | 182.00 | 179.00 | 180.00 | 579,800 | 0 |
| 30-Apr-2024 | 181.00 | 182.00 | 179.00 | 180.00 | 310,000 | 0 |
| 29-Apr-2024 | 182.00 | 182.00 | 178.00 | 179.00 | 473,600 | 0 |
| 26-Apr-2024 | 181.00 | 183.00 | 180.00 | 182.00 | 821,100 | 0 |
| 25-Apr-2024 | 182.00 | 183.00 | 179.00 | 182.00 | 707,800 | 0 |
| 24-Apr-2024 | 179.00 | 187.00 | 176.00 | 182.00 | 1,660,300 | 0 |
| 23-Apr-2024 | 180.00 | 183.00 | 178.00 | 180.00 | 758,000 | 0 |
| 22-Apr-2024 | 178.00 | 181.00 | 176.00 | 179.00 | 344,100 | 0 |
| 19-Apr-2024 | 182.00 | 187.00 | 179.00 | 179.00 | 783,200 | 0 |
| 18-Apr-2024 | 186.00 | 188.00 | 180.00 | 180.00 | 264,800 | 0 |
| 17-Apr-2024 | 185.00 | 191.00 | 183.00 | 186.00 | 679,100 | 0 |
| 16-Apr-2024 | 185.00 | 185.00 | 180.00 | 183.00 | 2,091,700 | 0 |
| 05-Apr-2024 | 183.00 | 191.00 | 182.00 | 185.00 | 939,300 | 0 |
| 04-Apr-2024 | 183.00 | 186.00 | 183.00 | 183.00 | 298,500 | 0 |
| 03-Apr-2024 | 188.00 | 188.00 | 183.00 | 183.00 | 224,600 | 0 |
| 02-Apr-2024 | 188.00 | 190.00 | 183.00 | 185.00 | 590,300 | 0 |
| 01-Apr-2024 | 188.00 | 191.00 | 183.00 | 185.00 | 430,600 | 0 |
| 28-Mar-2024 | 190.00 | 190.00 | 185.00 | 188.00 | 253,100 | 0 |
| 27-Mar-2024 | 190.00 | 192.00 | 187.00 | 190.00 | 743,600 | 0 |
| 26-Mar-2024 | 192.00 | 192.00 | 189.00 | 190.00 | 39,700 | 0 |
| 25-Mar-2024 | 192.00 | 192.00 | 189.00 | 190.00 | 189,400 | 0 |
| 22-Mar-2024 | 194.00 | 194.00 | 190.00 | 190.00 | 441,300 | 0 |
| 21-Mar-2024 | 183.00 | 195.00 | 183.00 | 192.00 | 2,590,200 | 0 |
| 20-Mar-2024 | 190.00 | 190.00 | 179.00 | 185.00 | 1,058,100 | 0 |
| 19-Mar-2024 | 188.00 | 190.00 | 187.00 | 190.00 | 158,300 | 0 |
| 18-Mar-2024 | 185.00 | 189.00 | 185.00 | 188.00 | 500,000 | 0 |
| 15-Mar-2024 | 192.00 | 192.00 | 183.00 | 187.00 | 881,700 | 0 |
| 14-Mar-2024 | 186.00 | 198.00 | 183.00 | 192.00 | 1,173,100 | 0 |
| 13-Mar-2024 | 187.00 | 189.00 | 186.00 | 186.00 | 1,260,800 | 0 |
| 08-Mar-2024 | 188.00 | 188.00 | 186.00 | 188.00 | 375,300 | 0 |
| 07-Mar-2024 | 186.00 | 191.00 | 183.00 | 189.00 | 1,411,200 | 0 |
| 06-Mar-2024 | 177.00 | 187.00 | 177.00 | 186.00 | 978,000 | 0 |
| 05-Mar-2024 | 190.00 | 191.00 | 183.00 | 185.00 | 3,529,000 | 0 |
| 04-Mar-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 701,900 | 0 |
| 01-Mar-2024 | 192.00 | 194.00 | 191.00 | 191.00 | 966,800 | 0 |
| 29-Feb-2024 | 193.00 | 195.00 | 190.00 | 192.00 | 748,800 | 0 |
| 28-Feb-2024 | 194.00 | 194.00 | 191.00 | 193.00 | 123,000 | 0 |
| 27-Feb-2024 | 193.00 | 194.00 | 191.00 | 194.00 | 926,400 | 0 |
| 26-Feb-2024 | 193.00 | 194.00 | 191.00 | 193.00 | 180,000 | 0 |
| 23-Feb-2024 | 194.00 | 194.00 | 191.00 | 193.00 | 275,500 | 0 |
| 22-Feb-2024 | 193.00 | 196.00 | 191.00 | 193.00 | 458,700 | 0 |
| 21-Feb-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 433,600 | 0 |
| 20-Feb-2024 | 193.00 | 193.00 | 190.00 | 192.00 | 966,700 | 0 |
| 19-Feb-2024 | 192.00 | 195.00 | 191.00 | 194.00 | 1,347,700 | 0 |
| 16-Feb-2024 | 194.00 | 195.00 | 192.00 | 192.00 | 225,200 | 0 |
| 15-Feb-2024 | 194.00 | 195.00 | 193.00 | 194.00 | 378,900 | 0 |
| 13-Feb-2024 | 191.00 | 195.00 | 190.00 | 194.00 | 675,000 | 0 |
| 12-Feb-2024 | 194.00 | 194.00 | 190.00 | 194.00 | 861,700 | 0 |
| 07-Feb-2024 | 194.00 | 194.00 | 192.00 | 193.00 | 269,400 | 0 |
| 06-Feb-2024 | 193.00 | 194.00 | 191.00 | 194.00 | 1,360,100 | 0 |
| 05-Feb-2024 | 192.00 | 196.00 | 191.00 | 191.00 | 650,500 | 0 |
| 02-Feb-2024 | 193.00 | 196.00 | 191.00 | 194.00 | 1,466,700 | 0 |
| 01-Feb-2024 | 194.00 | 195.00 | 192.00 | 193.00 | 2,275,400 | 0 |
| 31-Jan-2024 | 193.00 | 196.00 | 192.00 | 193.00 | 578,800 | 0 |
| 30-Jan-2024 | 192.00 | 195.00 | 192.00 | 193.00 | 931,000 | 0 |
| 29-Jan-2024 | 194.00 | 195.00 | 191.00 | 192.00 | 1,440,500 | 0 |
| 26-Jan-2024 | 196.00 | 196.00 | 193.00 | 194.00 | 960,400 | 0 |
| 25-Jan-2024 | 196.00 | 197.00 | 195.00 | 195.00 | 289,400 | 0 |
| 24-Jan-2024 | 195.00 | 198.00 | 194.00 | 195.00 | 872,100 | 0 |
| 23-Jan-2024 | 197.00 | 199.00 | 194.00 | 195.00 | 2,076,900 | 0 |
| 22-Jan-2024 | 196.00 | 198.00 | 195.00 | 196.00 | 373,100 | 0 |