| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 113.00 | 119.00 | 113.00 | 119.00 | 400 | 0 |
| 03-Jul-2024 | 112.00 | 112.00 | 110.00 | 112.00 | 2,800 | 0 |
| 02-Jul-2024 | 117.00 | 117.00 | 113.00 | 114.00 | 68,500 | 0 |
| 01-Jul-2024 | 122.00 | 122.00 | 117.00 | 117.00 | 800 | 0 |
| 28-Jun-2024 | 115.00 | 118.00 | 115.00 | 116.00 | 2,900 | 0 |
| 27-Jun-2024 | 113.00 | 115.00 | 113.00 | 115.00 | 1,500 | 0 |
| 26-Jun-2024 | 111.00 | 111.00 | 111.00 | 111.00 | 1,700 | 0 |
| 25-Jun-2024 | 113.00 | 116.00 | 109.00 | 115.00 | 488,800 | 0 |
| 24-Jun-2024 | 115.00 | 116.00 | 108.00 | 112.00 | 748,100 | 0 |
| 21-Jun-2024 | 110.00 | 118.00 | 108.00 | 110.00 | 1,179,800 | 0 |
| 20-Jun-2024 | 116.00 | 116.00 | 107.00 | 114.00 | 3,500 | 0 |
| 19-Jun-2024 | 113.00 | 115.00 | 105.00 | 110.00 | 831,100 | 0 |
| 14-Jun-2024 | 111.00 | 114.00 | 109.00 | 112.00 | 13,800 | 0 |
| 13-Jun-2024 | 113.00 | 113.00 | 110.00 | 110.00 | 60,900 | 0 |
| 12-Jun-2024 | 115.00 | 118.00 | 113.00 | 113.00 | 6,400 | 0 |
| 11-Jun-2024 | 117.00 | 121.00 | 116.00 | 116.00 | 10,100 | 0 |
| 10-Jun-2024 | 115.00 | 132.00 | 112.00 | 116.00 | 360,200 | 0 |
| 07-Jun-2024 | 119.00 | 144.00 | 117.00 | 119.00 | 895,000 | 0 |
| 06-Jun-2024 | 113.00 | 120.00 | 110.00 | 119.00 | 645,100 | 0 |
| 05-Jun-2024 | 112.00 | 120.00 | 110.00 | 112.00 | 477,300 | 0 |
| 04-Jun-2024 | 122.00 | 124.00 | 102.00 | 112.00 | 1,300 | 0 |
| 03-Jun-2024 | 118.00 | 122.00 | 112.00 | 114.00 | 960,400 | 0 |
| 31-May-2024 | 115.00 | 119.00 | 110.00 | 118.00 | 2,600 | 0 |
| 30-May-2024 | 118.00 | 120.00 | 113.00 | 115.00 | 4,900 | 0 |
| 29-May-2024 | 122.00 | 122.00 | 112.00 | 112.00 | 36,400 | 0 |
| 28-May-2024 | 127.00 | 135.00 | 120.00 | 121.00 | 699,300 | 0 |
| 27-May-2024 | 135.00 | 135.00 | 125.00 | 132.00 | 17,400 | 0 |
| 22-May-2024 | 130.00 | 137.00 | 128.00 | 134.00 | 420,100 | 0 |
| 21-May-2024 | 138.00 | 138.00 | 131.00 | 136.00 | 8,200 | 0 |
| 20-May-2024 | 136.00 | 137.00 | 127.00 | 135.00 | 943,600 | 0 |
| 17-May-2024 | 137.00 | 139.00 | 130.00 | 139.00 | 12,300 | 0 |
| 16-May-2024 | 136.00 | 136.00 | 130.00 | 130.00 | 11,200 | 0 |
| 15-May-2024 | 137.00 | 138.00 | 129.00 | 136.00 | 568,100 | 0 |
| 14-May-2024 | 133.00 | 139.00 | 130.00 | 133.00 | 12,100 | 0 |
| 13-May-2024 | 139.00 | 139.00 | 132.00 | 137.00 | 6,400 | 0 |
| 08-May-2024 | 138.00 | 138.00 | 131.00 | 131.00 | 2,900 | 0 |
| 07-May-2024 | 129.00 | 142.00 | 129.00 | 134.00 | 2,900 | 0 |
| 06-May-2024 | 131.00 | 139.00 | 131.00 | 139.00 | 468,900 | 0 |
| 03-May-2024 | 131.00 | 138.00 | 131.00 | 131.00 | 29,400 | 0 |
| 02-May-2024 | 131.00 | 135.00 | 127.00 | 131.00 | 6,000 | 0 |
| 30-Apr-2024 | 141.00 | 141.00 | 136.00 | 136.00 | 5,800 | 0 |
| 29-Apr-2024 | 130.00 | 142.00 | 130.00 | 142.00 | 200 | 0 |
| 26-Apr-2024 | 132.00 | 132.00 | 132.00 | 132.00 | 100 | 0 |
| 25-Apr-2024 | 132.00 | 132.00 | 132.00 | 132.00 | 100 | 0 |
| 24-Apr-2024 | 143.00 | 143.00 | 131.00 | 132.00 | 3,500 | 0 |
| 23-Apr-2024 | 135.00 | 135.00 | 135.00 | 135.00 | 500 | 0 |
| 22-Apr-2024 | 138.00 | 141.00 | 136.00 | 136.00 | 4,700 | 0 |
| 19-Apr-2024 | 140.00 | 140.00 | 138.00 | 138.00 | 18,900 | 0 |
| 18-Apr-2024 | 146.00 | 146.00 | 140.00 | 143.00 | 3,600 | 0 |
| 17-Apr-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 0 | 0 |
| 16-Apr-2024 | 141.00 | 146.00 | 141.00 | 146.00 | 42,800 | 0 |
| 05-Apr-2024 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 0 |
| 04-Apr-2024 | 141.00 | 143.00 | 141.00 | 141.00 | 39,200 | 0 |
| 03-Apr-2024 | 144.00 | 147.00 | 142.00 | 142.00 | 32,100 | 0 |
| 02-Apr-2024 | 143.00 | 152.00 | 143.00 | 143.00 | 2,036,800 | 0 |
| 01-Apr-2024 | 144.00 | 155.00 | 142.00 | 143.00 | 1,636,600 | 0 |
| 28-Mar-2024 | 144.00 | 147.00 | 143.00 | 143.00 | 52,500 | 0 |
| 27-Mar-2024 | 142.00 | 150.00 | 141.00 | 148.00 | 1,400,200 | 0 |
| 26-Mar-2024 | 146.00 | 146.00 | 142.00 | 143.00 | 2,300 | 0 |
| 25-Mar-2024 | 150.00 | 150.00 | 142.00 | 143.00 | 1,075,200 | 0 |
| 22-Mar-2024 | 144.00 | 149.00 | 143.00 | 143.00 | 36,000 | 0 |
| 21-Mar-2024 | 141.00 | 149.00 | 141.00 | 146.00 | 739,200 | 0 |
| 20-Mar-2024 | 142.00 | 145.00 | 141.00 | 141.00 | 19,200 | 0 |
| 19-Mar-2024 | 142.00 | 146.00 | 141.00 | 141.00 | 14,100 | 0 |
| 18-Mar-2024 | 142.00 | 148.00 | 141.00 | 147.00 | 8,400 | 0 |
| 15-Mar-2024 | 145.00 | 155.00 | 141.00 | 146.00 | 187,600 | 0 |
| 14-Mar-2024 | 145.00 | 145.00 | 140.00 | 144.00 | 600 | 0 |
| 13-Mar-2024 | 139.00 | 144.00 | 139.00 | 144.00 | 4,200 | 0 |
| 08-Mar-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 0 |
| 07-Mar-2024 | 144.00 | 149.00 | 140.00 | 140.00 | 7,700 | 0 |
| 06-Mar-2024 | 150.00 | 150.00 | 140.00 | 140.00 | 6,200 | 0 |
| 05-Mar-2024 | 144.00 | 144.00 | 141.00 | 144.00 | 238,500 | 0 |
| 04-Mar-2024 | 141.00 | 144.00 | 140.00 | 144.00 | 64,900 | 0 |
| 01-Mar-2024 | 141.00 | 144.00 | 141.00 | 141.00 | 15,600 | 0 |
| 29-Feb-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 11,700 | 0 |
| 28-Feb-2024 | 145.00 | 148.00 | 141.00 | 141.00 | 2,368,000 | 0 |
| 27-Feb-2024 | 140.00 | 146.00 | 139.00 | 145.00 | 89,600 | 0 |
| 26-Feb-2024 | 146.00 | 151.00 | 140.00 | 140.00 | 1,884,200 | 0 |
| 23-Feb-2024 | 139.00 | 149.00 | 139.00 | 146.00 | 939,400 | 0 |
| 22-Feb-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 800 | 0 |
| 21-Feb-2024 | 140.00 | 150.00 | 140.00 | 140.00 | 906,300 | 0 |
| 20-Feb-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 2,800 | 0 |
| 19-Feb-2024 | 139.00 | 145.00 | 139.00 | 144.00 | 7,300 | 0 |
| 16-Feb-2024 | 138.00 | 143.00 | 138.00 | 139.00 | 4,400 | 0 |
| 15-Feb-2024 | 138.00 | 143.00 | 138.00 | 139.00 | 7,500 | 0 |
| 13-Feb-2024 | 139.00 | 143.00 | 138.00 | 143.00 | 52,300 | 0 |
| 12-Feb-2024 | 138.00 | 142.00 | 137.00 | 138.00 | 15,300 | 0 |
| 07-Feb-2024 | 140.00 | 145.00 | 139.00 | 143.00 | 4,700 | 0 |
| 06-Feb-2024 | 138.00 | 140.00 | 138.00 | 140.00 | 7,600 | 0 |
| 05-Feb-2024 | 145.00 | 150.00 | 138.00 | 141.00 | 792,700 | 0 |
| 02-Feb-2024 | 141.00 | 146.00 | 139.00 | 145.00 | 5,200 | 0 |
| 01-Feb-2024 | 141.00 | 153.00 | 140.00 | 140.00 | 71,900 | 0 |
| 31-Jan-2024 | 145.00 | 145.00 | 141.00 | 142.00 | 4,200 | 0 |
| 30-Jan-2024 | 141.00 | 147.00 | 138.00 | 139.00 | 36,400 | 0 |
| 29-Jan-2024 | 143.00 | 147.00 | 140.00 | 140.00 | 81,600 | 0 |
| 26-Jan-2024 | 145.00 | 145.00 | 142.00 | 143.00 | 36,800 | 0 |
| 25-Jan-2024 | 146.00 | 150.00 | 144.00 | 146.00 | 74,700 | 0 |
| 24-Jan-2024 | 152.00 | 154.00 | 145.00 | 146.00 | 773,000 | 0 |
| 23-Jan-2024 | 140.00 | 176.00 | 136.00 | 153.00 | 3,495,600 | 0 |
| 22-Jan-2024 | 137.00 | 138.00 | 135.00 | 135.00 | 168,700 | 0 |