| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 336.00 | 348.00 | 310.00 | 338.00 | 6,134,400 | 0 |
| 03-Jul-2024 | 331.00 | 339.00 | 321.00 | 336.00 | 11,768,000 | 0 |
| 02-Jul-2024 | 343.00 | 343.00 | 326.00 | 331.00 | 4,642,000 | 0 |
| 01-Jul-2024 | 354.00 | 355.00 | 338.00 | 344.00 | 4,841,000 | 0 |
| 28-Jun-2024 | 377.00 | 380.00 | 340.00 | 355.00 | 9,271,000 | 0 |
| 27-Jun-2024 | 329.00 | 380.00 | 311.00 | 380.00 | 8,924,000 | 0 |
| 26-Jun-2024 | 318.00 | 333.00 | 317.00 | 329.00 | 8,343,000 | 0 |
| 25-Jun-2024 | 280.00 | 318.00 | 274.00 | 318.00 | 5,821,000 | 0 |
| 24-Jun-2024 | 272.00 | 295.00 | 260.00 | 280.00 | 5,425,000 | 0 |
| 21-Jun-2024 | 243.00 | 272.00 | 241.00 | 272.00 | 4,168,000 | 0 |
| 20-Jun-2024 | 230.00 | 242.00 | 229.00 | 240.00 | 606,000 | 0 |
| 19-Jun-2024 | 220.00 | 229.00 | 217.00 | 229.00 | 1,584,000 | 0 |
| 14-Jun-2024 | 226.00 | 226.00 | 217.00 | 217.00 | 103,000 | 0 |
| 13-Jun-2024 | 240.00 | 240.00 | 221.00 | 221.00 | 635,000 | 0 |
| 12-Jun-2024 | 236.00 | 243.00 | 233.00 | 240.00 | 213,000 | 0 |
| 11-Jun-2024 | 237.00 | 243.00 | 233.00 | 237.00 | 192,000 | 0 |
| 10-Jun-2024 | 232.00 | 238.00 | 232.00 | 233.00 | 300,000 | 0 |
| 07-Jun-2024 | 233.00 | 240.00 | 231.00 | 232.00 | 127,000 | 0 |
| 06-Jun-2024 | 235.00 | 235.00 | 232.00 | 234.00 | 274,000 | 0 |
| 05-Jun-2024 | 234.00 | 243.00 | 231.00 | 231.00 | 524,000 | 0 |
| 04-Jun-2024 | 235.00 | 235.00 | 232.00 | 234.00 | 33,000 | 0 |
| 03-Jun-2024 | 233.00 | 238.00 | 233.00 | 235.00 | 263,000 | 0 |
| 31-May-2024 | 235.00 | 235.00 | 229.00 | 234.00 | 38,000 | 0 |
| 30-May-2024 | 231.00 | 235.00 | 228.00 | 235.00 | 86,000 | 0 |
| 29-May-2024 | 236.00 | 238.00 | 230.00 | 235.00 | 125,000 | 0 |
| 28-May-2024 | 234.00 | 238.00 | 227.00 | 236.00 | 124,000 | 0 |
| 27-May-2024 | 235.00 | 236.00 | 229.00 | 235.00 | 181,000 | 0 |
| 22-May-2024 | 232.00 | 239.00 | 231.00 | 236.00 | 284,000 | 0 |
| 21-May-2024 | 228.00 | 233.00 | 228.00 | 229.00 | 206,000 | 0 |
| 20-May-2024 | 222.00 | 230.00 | 220.00 | 228.00 | 305,000 | 0 |
| 17-May-2024 | 220.00 | 222.00 | 219.00 | 221.00 | 112,000 | 0 |
| 16-May-2024 | 223.00 | 223.00 | 218.00 | 220.00 | 223,000 | 0 |
| 15-May-2024 | 222.00 | 224.00 | 221.00 | 223.00 | 111,000 | 0 |
| 14-May-2024 | 219.00 | 223.00 | 219.00 | 223.00 | 398,000 | 0 |
| 13-May-2024 | 235.00 | 235.00 | 212.00 | 219.00 | 767,000 | 0 |
| 08-May-2024 | 245.00 | 251.00 | 231.00 | 234.00 | 2,401,000 | 0 |
| 07-May-2024 | 217.00 | 258.00 | 207.00 | 240.00 | 11,750,000 | 0 |
| 06-May-2024 | 205.00 | 210.00 | 200.00 | 207.00 | 265,000 | 0 |
| 03-May-2024 | 204.00 | 218.00 | 201.00 | 205.00 | 53,000 | 0 |
| 02-May-2024 | 208.00 | 210.00 | 197.00 | 205.00 | 58,000 | 0 |
| 30-Apr-2024 | 213.00 | 213.00 | 195.00 | 210.00 | 385,000 | 0 |
| 29-Apr-2024 | 214.00 | 214.00 | 212.00 | 214.00 | 30,000 | 0 |
| 26-Apr-2024 | 214.00 | 216.00 | 212.00 | 213.00 | 82,000 | 0 |
| 25-Apr-2024 | 215.00 | 218.00 | 211.00 | 214.00 | 59,000 | 0 |
| 24-Apr-2024 | 217.00 | 218.00 | 217.00 | 218.00 | 15,000 | 0 |
| 23-Apr-2024 | 218.00 | 218.00 | 211.00 | 217.00 | 152,000 | 0 |
| 22-Apr-2024 | 211.00 | 219.00 | 211.00 | 218.00 | 51,000 | 0 |
| 19-Apr-2024 | 214.00 | 216.00 | 209.00 | 210.00 | 188,000 | 0 |
| 18-Apr-2024 | 216.00 | 216.00 | 214.00 | 214.00 | 51,000 | 0 |
| 17-Apr-2024 | 220.00 | 220.00 | 215.00 | 215.00 | 92,000 | 0 |
| 16-Apr-2024 | 224.00 | 224.00 | 217.00 | 217.00 | 260,000 | 0 |
| 05-Apr-2024 | 220.00 | 222.00 | 220.00 | 220.00 | 98,000 | 0 |
| 04-Apr-2024 | 221.00 | 221.00 | 220.00 | 220.00 | 118,000 | 0 |
| 03-Apr-2024 | 221.00 | 221.00 | 218.00 | 221.00 | 86,000 | 0 |
| 02-Apr-2024 | 221.00 | 224.00 | 217.00 | 220.00 | 219,000 | 0 |
| 01-Apr-2024 | 230.00 | 230.00 | 214.00 | 221.00 | 530,000 | 0 |
| 28-Mar-2024 | 242.00 | 245.00 | 226.00 | 230.00 | 3,492,000 | 0 |
| 27-Mar-2024 | 238.00 | 240.00 | 236.00 | 240.00 | 261,000 | 0 |
| 26-Mar-2024 | 240.00 | 240.00 | 237.00 | 238.00 | 61,000 | 0 |
| 25-Mar-2024 | 241.00 | 241.00 | 236.00 | 240.00 | 676,000 | 0 |
| 22-Mar-2024 | 235.00 | 239.00 | 235.00 | 239.00 | 158,000 | 0 |
| 21-Mar-2024 | 235.00 | 237.00 | 232.00 | 237.00 | 54,000 | 0 |
| 20-Mar-2024 | 233.00 | 235.00 | 233.00 | 234.00 | 176,000 | 0 |
| 19-Mar-2024 | 232.00 | 233.00 | 232.00 | 233.00 | 70,000 | 0 |
| 18-Mar-2024 | 233.00 | 233.00 | 229.00 | 233.00 | 87,000 | 0 |
| 15-Mar-2024 | 231.00 | 232.00 | 229.00 | 232.00 | 201,000 | 0 |
| 14-Mar-2024 | 230.00 | 232.00 | 227.00 | 232.00 | 157,000 | 0 |
| 13-Mar-2024 | 233.00 | 235.00 | 224.00 | 230.00 | 217,000 | 0 |
| 08-Mar-2024 | 233.00 | 235.00 | 233.00 | 233.00 | 13,000 | 0 |
| 07-Mar-2024 | 230.00 | 235.00 | 227.00 | 233.00 | 113,000 | 0 |
| 06-Mar-2024 | 229.00 | 230.00 | 228.00 | 230.00 | 62,000 | 0 |
| 05-Mar-2024 | 230.00 | 230.00 | 227.00 | 230.00 | 125,000 | 0 |
| 04-Mar-2024 | 232.00 | 233.00 | 230.00 | 230.00 | 19,000 | 0 |
| 01-Mar-2024 | 230.00 | 231.00 | 229.00 | 231.00 | 153,000 | 0 |
| 29-Feb-2024 | 233.00 | 233.00 | 231.00 | 231.00 | 90,000 | 0 |
| 28-Feb-2024 | 234.00 | 235.00 | 233.00 | 233.00 | 46,000 | 0 |
| 27-Feb-2024 | 233.00 | 234.00 | 232.00 | 234.00 | 35,000 | 0 |
| 26-Feb-2024 | 235.00 | 235.00 | 232.00 | 232.00 | 81,000 | 0 |
| 23-Feb-2024 | 233.00 | 236.00 | 233.00 | 236.00 | 25,000 | 0 |
| 22-Feb-2024 | 231.00 | 236.00 | 231.00 | 236.00 | 34,000 | 0 |
| 21-Feb-2024 | 231.00 | 231.00 | 230.00 | 231.00 | 184,000 | 0 |
| 20-Feb-2024 | 233.00 | 234.00 | 225.00 | 231.00 | 174,000 | 0 |
| 19-Feb-2024 | 237.00 | 237.00 | 230.00 | 234.00 | 135,000 | 0 |
| 16-Feb-2024 | 233.00 | 239.00 | 231.00 | 237.00 | 309,000 | 0 |
| 15-Feb-2024 | 240.00 | 240.00 | 225.00 | 234.00 | 1,377,000 | 0 |
| 13-Feb-2024 | 241.00 | 241.00 | 235.00 | 240.00 | 98,000 | 0 |
| 12-Feb-2024 | 238.00 | 244.00 | 236.00 | 241.00 | 76,000 | 0 |
| 07-Feb-2024 | 234.00 | 238.00 | 234.00 | 238.00 | 23,000 | 0 |
| 06-Feb-2024 | 236.00 | 236.00 | 234.00 | 234.00 | 141,000 | 0 |
| 05-Feb-2024 | 238.00 | 238.00 | 235.00 | 237.00 | 49,000 | 0 |
| 02-Feb-2024 | 237.00 | 238.00 | 235.00 | 238.00 | 109,000 | 0 |
| 01-Feb-2024 | 238.00 | 238.00 | 235.00 | 238.00 | 78,000 | 0 |
| 31-Jan-2024 | 238.00 | 238.00 | 238.00 | 238.00 | 29,000 | 0 |
| 30-Jan-2024 | 235.00 | 238.00 | 234.00 | 238.00 | 97,000 | 0 |
| 29-Jan-2024 | 240.00 | 244.00 | 234.00 | 235.00 | 172,000 | 0 |
| 26-Jan-2024 | 244.00 | 245.00 | 240.00 | 240.00 | 82,000 | 0 |
| 25-Jan-2024 | 239.00 | 245.00 | 239.00 | 244.00 | 107,000 | 0 |
| 24-Jan-2024 | 244.00 | 244.00 | 240.00 | 240.00 | 194,000 | 0 |
| 23-Jan-2024 | 247.00 | 247.00 | 241.00 | 245.00 | 168,000 | 0 |
| 22-Jan-2024 | 252.00 | 252.00 | 246.00 | 251.00 | 90,000 | 0 |