| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 145.00 | 147.00 | 145.00 | 146.00 | 32,800 | 0 |
| 03-Jul-2024 | 145.00 | 145.00 | 144.00 | 145.00 | 86,000 | 0 |
| 02-Jul-2024 | 140.00 | 147.00 | 140.00 | 145.00 | 88,200 | 0 |
| 01-Jul-2024 | 139.00 | 140.00 | 139.00 | 140.00 | 38,000 | 0 |
| 28-Jun-2024 | 140.00 | 140.00 | 137.00 | 139.00 | 77,800 | 0 |
| 27-Jun-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 107,300 | 0 |
| 26-Jun-2024 | 141.00 | 141.00 | 139.00 | 141.00 | 78,400 | 0 |
| 25-Jun-2024 | 140.00 | 141.00 | 140.00 | 140.00 | 53,000 | 0 |
| 24-Jun-2024 | 140.00 | 143.00 | 140.00 | 141.00 | 13,200 | 0 |
| 21-Jun-2024 | 140.00 | 143.00 | 140.00 | 141.00 | 11,200 | 0 |
| 20-Jun-2024 | 143.00 | 143.00 | 140.00 | 141.00 | 106,000 | 0 |
| 19-Jun-2024 | 146.00 | 146.00 | 141.00 | 144.00 | 3,200 | 0 |
| 14-Jun-2024 | 140.00 | 143.00 | 138.00 | 142.00 | 121,000 | 0 |
| 13-Jun-2024 | 139.00 | 143.00 | 137.00 | 140.00 | 181,400 | 0 |
| 12-Jun-2024 | 141.00 | 142.00 | 139.00 | 139.00 | 155,400 | 0 |
| 11-Jun-2024 | 148.00 | 148.00 | 141.00 | 141.00 | 74,500 | 0 |
| 10-Jun-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 6,900 | 0 |
| 07-Jun-2024 | 141.00 | 148.00 | 141.00 | 145.00 | 45,100 | 0 |
| 06-Jun-2024 | 142.00 | 148.00 | 141.00 | 148.00 | 34,800 | 0 |
| 05-Jun-2024 | 143.00 | 144.00 | 142.00 | 144.00 | 2,300 | 0 |
| 04-Jun-2024 | 142.00 | 145.00 | 142.00 | 142.00 | 37,400 | 0 |
| 03-Jun-2024 | 144.00 | 144.00 | 141.00 | 142.00 | 155,400 | 0 |
| 31-May-2024 | 145.00 | 145.00 | 142.00 | 143.00 | 28,200 | 0 |
| 30-May-2024 | 145.00 | 145.00 | 141.00 | 142.00 | 244,400 | 0 |
| 29-May-2024 | 140.00 | 141.00 | 137.00 | 141.00 | 110,200 | 0 |
| 28-May-2024 | 139.00 | 140.00 | 137.00 | 140.00 | 58,700 | 0 |
| 27-May-2024 | 137.00 | 139.00 | 135.00 | 135.00 | 73,900 | 0 |
| 22-May-2024 | 140.00 | 140.00 | 137.00 | 138.00 | 43,100 | 0 |
| 21-May-2024 | 140.00 | 140.00 | 136.00 | 139.00 | 68,400 | 0 |
| 20-May-2024 | 134.00 | 140.00 | 134.00 | 137.00 | 57,900 | 0 |
| 17-May-2024 | 138.00 | 140.00 | 134.00 | 135.00 | 15,300 | 0 |
| 16-May-2024 | 132.00 | 140.00 | 132.00 | 135.00 | 88,700 | 0 |
| 15-May-2024 | 131.00 | 132.00 | 130.00 | 132.00 | 117,700 | 0 |
| 14-May-2024 | 133.00 | 133.00 | 128.00 | 131.00 | 1,061,300 | 0 |
| 13-May-2024 | 130.00 | 135.00 | 130.00 | 133.00 | 95,200 | 0 |
| 08-May-2024 | 132.00 | 135.00 | 130.00 | 130.00 | 616,100 | 0 |
| 07-May-2024 | 130.00 | 139.00 | 129.00 | 133.00 | 990,800 | 0 |
| 06-May-2024 | 136.00 | 136.00 | 128.00 | 130.00 | 949,900 | 0 |
| 03-May-2024 | 137.00 | 140.00 | 130.00 | 136.00 | 2,147,900 | 0 |
| 02-May-2024 | 140.00 | 140.00 | 133.00 | 136.00 | 412,400 | 0 |
| 30-Apr-2024 | 137.00 | 143.00 | 135.00 | 140.00 | 261,400 | 0 |
| 29-Apr-2024 | 139.00 | 141.00 | 135.00 | 137.00 | 348,700 | 0 |
| 26-Apr-2024 | 139.00 | 140.00 | 138.00 | 139.00 | 112,700 | 0 |
| 25-Apr-2024 | 141.00 | 141.00 | 138.00 | 139.00 | 184,700 | 0 |
| 24-Apr-2024 | 143.00 | 143.00 | 139.00 | 140.00 | 111,800 | 0 |
| 23-Apr-2024 | 145.00 | 146.00 | 141.00 | 141.00 | 43,200 | 0 |
| 22-Apr-2024 | 140.00 | 142.00 | 140.00 | 141.00 | 148,500 | 0 |
| 19-Apr-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 226,000 | 0 |
| 18-Apr-2024 | 141.00 | 141.00 | 139.00 | 139.00 | 615,500 | 0 |
| 17-Apr-2024 | 141.00 | 144.00 | 140.00 | 141.00 | 1,970,600 | 0 |
| 16-Apr-2024 | 145.00 | 145.00 | 139.00 | 140.00 | 1,182,100 | 0 |
| 05-Apr-2024 | 143.00 | 147.00 | 142.00 | 144.00 | 49,100 | 0 |
| 04-Apr-2024 | 142.00 | 143.00 | 141.00 | 142.00 | 44,200 | 0 |
| 03-Apr-2024 | 145.00 | 145.00 | 141.00 | 142.00 | 198,500 | 0 |
| 02-Apr-2024 | 143.00 | 149.00 | 141.00 | 149.00 | 168,200 | 0 |
| 01-Apr-2024 | 145.00 | 145.00 | 141.00 | 143.00 | 546,300 | 0 |
| 28-Mar-2024 | 146.00 | 146.00 | 142.00 | 145.00 | 41,800 | 0 |
| 27-Mar-2024 | 144.00 | 144.00 | 142.00 | 144.00 | 38,900 | 0 |
| 26-Mar-2024 | 145.00 | 145.00 | 142.00 | 144.00 | 98,800 | 0 |
| 25-Mar-2024 | 145.00 | 145.00 | 141.00 | 144.00 | 152,700 | 0 |
| 22-Mar-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 16,100 | 0 |
| 21-Mar-2024 | 147.00 | 149.00 | 144.00 | 144.00 | 123,200 | 0 |
| 20-Mar-2024 | 143.00 | 144.00 | 143.00 | 144.00 | 97,900 | 0 |
| 19-Mar-2024 | 144.00 | 146.00 | 143.00 | 143.00 | 10,600 | 0 |
| 18-Mar-2024 | 146.00 | 150.00 | 141.00 | 141.00 | 622,600 | 0 |
| 15-Mar-2024 | 143.00 | 149.00 | 140.00 | 141.00 | 274,000 | 0 |
| 14-Mar-2024 | 147.00 | 147.00 | 140.00 | 142.00 | 601,400 | 0 |
| 13-Mar-2024 | 144.00 | 147.00 | 143.00 | 147.00 | 12,700 | 0 |
| 08-Mar-2024 | 147.00 | 147.00 | 142.00 | 143.00 | 243,700 | 0 |
| 07-Mar-2024 | 147.00 | 148.00 | 144.00 | 146.00 | 521,600 | 0 |
| 06-Mar-2024 | 146.00 | 148.00 | 145.00 | 148.00 | 78,800 | 0 |
| 05-Mar-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 280,900 | 0 |
| 04-Mar-2024 | 149.00 | 149.00 | 146.00 | 148.00 | 127,000 | 0 |
| 01-Mar-2024 | 149.00 | 149.00 | 147.00 | 147.00 | 2,400 | 0 |
| 29-Feb-2024 | 147.00 | 147.00 | 146.00 | 146.00 | 78,200 | 0 |
| 28-Feb-2024 | 148.00 | 148.00 | 146.00 | 146.00 | 313,000 | 0 |
| 27-Feb-2024 | 147.00 | 150.00 | 147.00 | 148.00 | 54,500 | 0 |
| 26-Feb-2024 | 150.00 | 150.00 | 147.00 | 150.00 | 30,700 | 0 |
| 23-Feb-2024 | 150.00 | 150.00 | 147.00 | 150.00 | 12,000 | 0 |
| 22-Feb-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 354,700 | 0 |
| 21-Feb-2024 | 149.00 | 149.00 | 149.00 | 149.00 | 400 | 0 |
| 20-Feb-2024 | 147.00 | 150.00 | 146.00 | 149.00 | 84,900 | 0 |
| 19-Feb-2024 | 149.00 | 149.00 | 147.00 | 147.00 | 163,200 | 0 |
| 16-Feb-2024 | 148.00 | 148.00 | 148.00 | 148.00 | 10,500 | 0 |
| 15-Feb-2024 | 149.00 | 151.00 | 148.00 | 150.00 | 36,900 | 0 |
| 13-Feb-2024 | 151.00 | 151.00 | 148.00 | 148.00 | 54,700 | 0 |
| 12-Feb-2024 | 150.00 | 152.00 | 148.00 | 151.00 | 89,700 | 0 |
| 07-Feb-2024 | 148.00 | 152.00 | 145.00 | 146.00 | 95,400 | 0 |
| 06-Feb-2024 | 148.00 | 149.00 | 145.00 | 147.00 | 165,000 | 0 |
| 05-Feb-2024 | 147.00 | 152.00 | 145.00 | 147.00 | 734,600 | 0 |
| 02-Feb-2024 | 146.00 | 150.00 | 146.00 | 146.00 | 34,600 | 0 |
| 01-Feb-2024 | 147.00 | 153.00 | 146.00 | 146.00 | 460,100 | 0 |
| 31-Jan-2024 | 147.00 | 153.00 | 147.00 | 147.00 | 62,500 | 0 |
| 30-Jan-2024 | 150.00 | 150.00 | 146.00 | 147.00 | 587,400 | 0 |
| 29-Jan-2024 | 150.00 | 151.00 | 147.00 | 148.00 | 129,800 | 0 |
| 26-Jan-2024 | 150.00 | 158.00 | 146.00 | 151.00 | 1,385,000 | 0 |
| 25-Jan-2024 | 152.00 | 153.00 | 150.00 | 150.00 | 982,600 | 0 |
| 24-Jan-2024 | 153.00 | 153.00 | 151.00 | 151.00 | 9,100 | 0 |
| 23-Jan-2024 | 152.00 | 153.00 | 150.00 | 153.00 | 450,400 | 0 |
| 22-Jan-2024 | 153.00 | 154.00 | 152.00 | 153.00 | 39,100 | 0 |