| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 152.00 | 152.00 | 149.00 | 152.00 | 11,500 | 0 |
| 03-Jul-2024 | 150.00 | 152.00 | 150.00 | 152.00 | 800 | 0 |
| 02-Jul-2024 | 148.00 | 152.00 | 146.00 | 152.00 | 20,600 | 0 |
| 01-Jul-2024 | 140.00 | 152.00 | 140.00 | 152.00 | 1,300 | 0 |
| 28-Jun-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 27-Jun-2024 | 158.00 | 158.00 | 147.00 | 152.00 | 4,000 | 0 |
| 26-Jun-2024 | 142.00 | 154.00 | 142.00 | 153.00 | 25,600 | 0 |
| 25-Jun-2024 | 146.00 | 151.00 | 136.00 | 151.00 | 6,800 | 0 |
| 24-Jun-2024 | 146.00 | 148.00 | 130.00 | 148.00 | 3,400 | 0 |
| 21-Jun-2024 | 150.00 | 151.00 | 148.00 | 148.00 | 12,600 | 0 |
| 20-Jun-2024 | 152.00 | 152.00 | 151.00 | 151.00 | 200 | 0 |
| 19-Jun-2024 | 148.00 | 151.00 | 146.00 | 151.00 | 88,500 | 0 |
| 14-Jun-2024 | 149.00 | 149.00 | 144.00 | 149.00 | 51,900 | 0 |
| 13-Jun-2024 | 148.00 | 149.00 | 148.00 | 149.00 | 8,600 | 0 |
| 12-Jun-2024 | 149.00 | 150.00 | 149.00 | 150.00 | 300 | 0 |
| 11-Jun-2024 | 150.00 | 150.00 | 148.00 | 150.00 | 500 | 0 |
| 10-Jun-2024 | 151.00 | 151.00 | 146.00 | 149.00 | 6,600 | 0 |
| 07-Jun-2024 | 153.00 | 153.00 | 151.00 | 152.00 | 1,200 | 0 |
| 06-Jun-2024 | 149.00 | 149.00 | 149.00 | 149.00 | 700 | 0 |
| 05-Jun-2024 | 149.00 | 149.00 | 149.00 | 149.00 | 100 | 0 |
| 04-Jun-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 03-Jun-2024 | 153.00 | 153.00 | 147.00 | 152.00 | 3,300 | 0 |
| 31-May-2024 | 153.00 | 153.00 | 150.00 | 153.00 | 2,700 | 0 |
| 30-May-2024 | 151.00 | 153.00 | 150.00 | 153.00 | 3,400 | 0 |
| 29-May-2024 | 158.00 | 158.00 | 144.00 | 151.00 | 51,100 | 0 |
| 28-May-2024 | 154.00 | 160.00 | 153.00 | 158.00 | 70,100 | 0 |
| 27-May-2024 | 156.00 | 158.00 | 151.00 | 158.00 | 31,500 | 0 |
| 22-May-2024 | 156.00 | 156.00 | 154.00 | 156.00 | 5,200 | 0 |
| 21-May-2024 | 154.00 | 155.00 | 154.00 | 154.00 | 11,100 | 0 |
| 20-May-2024 | 155.00 | 156.00 | 150.00 | 156.00 | 151,400 | 0 |
| 17-May-2024 | 156.00 | 156.00 | 155.00 | 156.00 | 50,000 | 0 |
| 16-May-2024 | 156.00 | 156.00 | 155.00 | 156.00 | 887,200 | 0 |
| 15-May-2024 | 154.00 | 156.00 | 154.00 | 155.00 | 209,600 | 0 |
| 14-May-2024 | 152.00 | 153.00 | 150.00 | 153.00 | 49,000 | 0 |
| 13-May-2024 | 150.00 | 152.00 | 150.00 | 150.00 | 138,600 | 0 |
| 08-May-2024 | 148.00 | 152.00 | 148.00 | 150.00 | 106,200 | 0 |
| 07-May-2024 | 145.00 | 148.00 | 144.00 | 148.00 | 200,000 | 0 |
| 06-May-2024 | 145.00 | 149.00 | 145.00 | 149.00 | 300 | 0 |
| 03-May-2024 | 150.00 | 150.00 | 145.00 | 149.00 | 4,100 | 0 |
| 02-May-2024 | 150.00 | 150.00 | 145.00 | 150.00 | 79,000 | 0 |
| 30-Apr-2024 | 148.00 | 153.00 | 141.00 | 153.00 | 7,800 | 0 |
| 29-Apr-2024 | 141.00 | 153.00 | 141.00 | 153.00 | 11,200 | 0 |
| 26-Apr-2024 | 150.00 | 153.00 | 143.00 | 144.00 | 22,800 | 0 |
| 25-Apr-2024 | 148.00 | 154.00 | 148.00 | 150.00 | 19,000 | 0 |
| 24-Apr-2024 | 151.00 | 151.00 | 149.00 | 149.00 | 9,100 | 0 |
| 23-Apr-2024 | 148.00 | 151.00 | 148.00 | 151.00 | 59,700 | 0 |
| 22-Apr-2024 | 147.00 | 148.00 | 147.00 | 148.00 | 1,600 | 0 |
| 19-Apr-2024 | 145.00 | 147.00 | 145.00 | 147.00 | 200 | 0 |
| 18-Apr-2024 | 146.00 | 147.00 | 141.00 | 147.00 | 1,500 | 0 |
| 17-Apr-2024 | 140.00 | 146.00 | 140.00 | 146.00 | 2,400 | 0 |
| 16-Apr-2024 | 150.00 | 150.00 | 141.00 | 143.00 | 27,400 | 0 |
| 05-Apr-2024 | 130.00 | 156.00 | 130.00 | 150.00 | 33,400 | 0 |
| 04-Apr-2024 | 152.00 | 158.00 | 150.00 | 156.00 | 14,800 | 0 |
| 03-Apr-2024 | 144.00 | 155.00 | 144.00 | 155.00 | 6,300 | 0 |
| 02-Apr-2024 | 151.00 | 151.00 | 144.00 | 146.00 | 23,000 | 0 |
| 01-Apr-2024 | 150.00 | 151.00 | 149.00 | 151.00 | 74,600 | 0 |
| 28-Mar-2024 | 155.00 | 155.00 | 148.00 | 153.00 | 10,500 | 0 |
| 27-Mar-2024 | 157.00 | 158.00 | 146.00 | 154.00 | 79,900 | 0 |
| 26-Mar-2024 | 158.00 | 158.00 | 153.00 | 157.00 | 85,900 | 0 |
| 25-Mar-2024 | 163.00 | 163.00 | 147.00 | 155.00 | 58,700 | 0 |
| 22-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 21-Mar-2024 | 147.00 | 147.00 | 144.00 | 147.00 | 3,000 | 0 |
| 20-Mar-2024 | 146.00 | 146.00 | 144.00 | 146.00 | 57,900 | 0 |
| 19-Mar-2024 | 145.00 | 146.00 | 144.00 | 146.00 | 21,500 | 0 |
| 18-Mar-2024 | 146.00 | 146.00 | 145.00 | 146.00 | 600 | 0 |
| 15-Mar-2024 | 146.00 | 147.00 | 145.00 | 146.00 | 6,000 | 0 |
| 14-Mar-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 1,700 | 0 |
| 13-Mar-2024 | 147.00 | 147.00 | 145.00 | 147.00 | 5,900 | 0 |
| 08-Mar-2024 | 146.00 | 147.00 | 146.00 | 147.00 | 9,100 | 0 |
| 07-Mar-2024 | 147.00 | 147.00 | 145.00 | 146.00 | 16,700 | 0 |
| 06-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | 0 |
| 05-Mar-2024 | 144.00 | 145.00 | 144.00 | 145.00 | 16,700 | 0 |
| 04-Mar-2024 | 146.00 | 146.00 | 144.00 | 144.00 | 13,800 | 0 |
| 01-Mar-2024 | 147.00 | 147.00 | 145.00 | 147.00 | 3,700 | 0 |
| 29-Feb-2024 | 147.00 | 147.00 | 145.00 | 147.00 | 19,400 | 0 |
| 28-Feb-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 8,300 | 0 |
| 27-Feb-2024 | 145.00 | 147.00 | 145.00 | 145.00 | 17,500 | 0 |
| 26-Feb-2024 | 146.00 | 146.00 | 145.00 | 146.00 | 12,200 | 0 |
| 23-Feb-2024 | 146.00 | 147.00 | 145.00 | 146.00 | 46,200 | 0 |
| 22-Feb-2024 | 144.00 | 146.00 | 144.00 | 146.00 | 8,400 | 0 |
| 21-Feb-2024 | 151.00 | 151.00 | 144.00 | 146.00 | 125,200 | 0 |
| 20-Feb-2024 | 147.00 | 153.00 | 145.00 | 153.00 | 15,200 | 0 |
| 19-Feb-2024 | 155.00 | 157.00 | 147.00 | 154.00 | 42,500 | 0 |
| 16-Feb-2024 | 154.00 | 157.00 | 149.00 | 157.00 | 4,400 | 0 |
| 15-Feb-2024 | 151.00 | 159.00 | 148.00 | 155.00 | 6,300 | 0 |
| 13-Feb-2024 | 155.00 | 160.00 | 150.00 | 151.00 | 38,700 | 0 |
| 12-Feb-2024 | 155.00 | 157.00 | 144.00 | 156.00 | 39,300 | 0 |
| 07-Feb-2024 | 146.00 | 158.00 | 145.00 | 155.00 | 17,500 | 0 |
| 06-Feb-2024 | 145.00 | 148.00 | 145.00 | 148.00 | 1,100 | 0 |
| 05-Feb-2024 | 152.00 | 152.00 | 147.00 | 147.00 | 6,400 | 0 |
| 02-Feb-2024 | 152.00 | 152.00 | 146.00 | 152.00 | 8,300 | 0 |
| 01-Feb-2024 | 147.00 | 153.00 | 146.00 | 152.00 | 5,000 | 0 |
| 31-Jan-2024 | 150.00 | 157.00 | 148.00 | 152.00 | 4,900 | 0 |
| 30-Jan-2024 | 155.00 | 159.00 | 150.00 | 150.00 | 25,100 | 0 |
| 29-Jan-2024 | 150.00 | 159.00 | 150.00 | 155.00 | 52,600 | 0 |
| 26-Jan-2024 | 155.00 | 157.00 | 155.00 | 155.00 | 7,000 | 0 |
| 25-Jan-2024 | 149.00 | 155.00 | 149.00 | 155.00 | 31,400 | 0 |
| 24-Jan-2024 | 144.00 | 151.00 | 144.00 | 149.00 | 11,200 | 0 |
| 23-Jan-2024 | 152.00 | 152.00 | 143.00 | 151.00 | 27,700 | 0 |
| 22-Jan-2024 | 155.00 | 155.00 | 143.00 | 151.00 | 16,400 | 0 |