| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 418.75 | 423.75 | 417.50 | 423.75 | 45,200 | 0 |
| 03-Jul-2024 | 417.50 | 425.00 | 417.50 | 417.50 | 172,000 | 0 |
| 02-Jul-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 01-Jul-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 28-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 27-Jun-2024 | 423.75 | 425.00 | 423.75 | 425.00 | 29,600 | 0 |
| 26-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 25-Jun-2024 | 417.50 | 425.00 | 410.00 | 425.00 | 36,000 | 0 |
| 24-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 21-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 20-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 19-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 14-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 13-Jun-2024 | 412.50 | 425.00 | 412.50 | 425.00 | 4,800 | 0 |
| 12-Jun-2024 | 417.50 | 417.50 | 417.50 | 417.50 | 0 | 0 |
| 11-Jun-2024 | 417.50 | 417.50 | 417.50 | 417.50 | 11,600 | 0 |
| 10-Jun-2024 | 417.50 | 417.50 | 417.50 | 417.50 | 54,000 | 0 |
| 07-Jun-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 06-Jun-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 05-Jun-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 04-Jun-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 86,000 | 0 |
| 03-Jun-2024 | 425.00 | 425.00 | 422.50 | 422.50 | 75,200 | 0 |
| 31-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 8,400 | 0 |
| 30-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 800 | 0 |
| 29-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 26,800 | 0 |
| 28-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 800 | 0 |
| 27-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 400 | 0 |
| 22-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 21-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 20-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 400 | 0 |
| 17-May-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 16-May-2024 | 412.50 | 425.00 | 412.50 | 425.00 | 29,600 | 0 |
| 15-May-2024 | 412.50 | 412.50 | 412.50 | 412.50 | 2,800 | 0 |
| 14-May-2024 | 410.00 | 410.00 | 410.00 | 410.00 | 11,200 | 0 |
| 13-May-2024 | 407.50 | 407.50 | 407.50 | 407.50 | 25,200 | 0 |
| 08-May-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 14,800 | 0 |
| 07-May-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 38,400 | 0 |
| 06-May-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 400 | 0 |
| 03-May-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 0 | 0 |
| 02-May-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 3,600 | 0 |
| 30-Apr-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 12,000 | 0 |
| 29-Apr-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 4,400 | 0 |
| 26-Apr-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 0 | 0 |
| 25-Apr-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 4,000 | 0 |
| 24-Apr-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 0 | 0 |
| 23-Apr-2024 | 405.00 | 405.00 | 405.00 | 405.00 | 29,200 | 0 |
| 22-Apr-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 16,000 | 0 |
| 19-Apr-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 4,000 | 0 |
| 18-Apr-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 20,800 | 0 |
| 17-Apr-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 22,000 | 0 |
| 16-Apr-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 18,000 | 0 |
| 05-Apr-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 31,200 | 0 |
| 04-Apr-2024 | 408.75 | 408.75 | 408.75 | 408.75 | 400 | 0 |
| 03-Apr-2024 | 412.50 | 412.50 | 406.25 | 408.75 | 10,400 | 0 |
| 02-Apr-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 4,000 | 0 |
| 01-Apr-2024 | 430.00 | 430.00 | 425.00 | 425.00 | 14,000 | 0 |
| 28-Mar-2024 | 437.50 | 437.50 | 435.00 | 435.00 | 13,200 | 0 |
| 27-Mar-2024 | 440.00 | 440.00 | 440.00 | 440.00 | 12,000 | 0 |
| 26-Mar-2024 | 442.50 | 442.50 | 441.25 | 441.25 | 34,000 | 0 |
| 25-Mar-2024 | 442.50 | 442.50 | 442.50 | 442.50 | 12,000 | 0 |
| 22-Mar-2024 | 432.50 | 442.50 | 432.50 | 442.50 | 14,000 | 0 |
| 21-Mar-2024 | 428.75 | 441.25 | 417.50 | 417.50 | 75,600 | 0 |
| 20-Mar-2024 | 412.50 | 431.25 | 410.00 | 428.75 | 36,000 | 0 |
| 19-Mar-2024 | 410.00 | 410.00 | 410.00 | 410.00 | 4,000 | 0 |
| 18-Mar-2024 | 395.00 | 402.50 | 388.75 | 402.50 | 20,800 | 0 |
| 15-Mar-2024 | 395.00 | 395.00 | 388.75 | 388.75 | 4,000 | 0 |
| 14-Mar-2024 | 396.25 | 396.25 | 381.25 | 381.25 | 6,400 | 0 |
| 13-Mar-2024 | 382.50 | 396.25 | 381.25 | 396.25 | 20,000 | 0 |
| 08-Mar-2024 | 378.75 | 382.50 | 376.25 | 382.50 | 28,000 | 0 |
| 07-Mar-2024 | 400.00 | 400.00 | 375.00 | 378.75 | 49,200 | 0 |
| 06-Mar-2024 | 403.75 | 403.75 | 365.00 | 400.00 | 180,800 | 0 |
| 05-Mar-2024 | 417.50 | 422.50 | 400.00 | 401.25 | 256,400 | 0 |
| 04-Mar-2024 | 420.00 | 420.00 | 417.50 | 417.50 | 22,800 | 0 |
| 01-Mar-2024 | 418.75 | 423.75 | 418.75 | 420.00 | 34,400 | 0 |
| 29-Feb-2024 | 425.00 | 425.00 | 420.00 | 425.00 | 75,200 | 0 |
| 28-Feb-2024 | 437.50 | 441.25 | 420.00 | 425.00 | 36,000 | 0 |
| 27-Feb-2024 | 425.00 | 442.50 | 422.50 | 425.00 | 2,800 | 0 |
| 26-Feb-2024 | 423.75 | 425.00 | 420.00 | 425.00 | 44,400 | 0 |
| 23-Feb-2024 | 418.75 | 427.50 | 418.75 | 423.75 | 22,000 | 0 |
| 22-Feb-2024 | 423.75 | 432.50 | 417.50 | 417.50 | 32,000 | 0 |
| 21-Feb-2024 | 450.00 | 450.00 | 417.50 | 423.75 | 1,050,400 | 0 |
| 20-Feb-2024 | 433.75 | 450.00 | 432.50 | 437.50 | 59,600 | 0 |
| 19-Feb-2024 | 452.50 | 452.50 | 450.00 | 450.00 | 1,600 | 0 |
| 16-Feb-2024 | 450.00 | 453.75 | 443.75 | 452.50 | 24,000 | 0 |
| 15-Feb-2024 | 448.75 | 450.00 | 447.50 | 450.00 | 5,600 | 0 |
| 13-Feb-2024 | 450.00 | 450.00 | 450.00 | 450.00 | 400 | 0 |
| 12-Feb-2024 | 445.00 | 450.00 | 428.75 | 450.00 | 20,800 | 0 |
| 07-Feb-2024 | 431.25 | 450.00 | 431.25 | 445.00 | 40,800 | 0 |
| 06-Feb-2024 | 427.50 | 445.00 | 427.50 | 430.00 | 98,000 | 0 |
| 05-Feb-2024 | 462.50 | 488.75 | 430.00 | 433.75 | 83,600 | 0 |
| 02-Feb-2024 | 450.00 | 497.50 | 425.00 | 463.75 | 547,600 | 0 |
| 01-Feb-2024 | 500.00 | 500.00 | 461.25 | 461.25 | 58,800 | 0 |
| 31-Jan-2024 | 567.50 | 597.50 | 512.50 | 512.50 | 152,800 | 0 |
| 30-Jan-2024 | 567.50 | 597.50 | 530.00 | 567.50 | 385,600 | 0 |
| 29-Jan-2024 | 530.00 | 635.00 | 507.50 | 567.50 | 550,800 | 0 |
| 26-Jan-2024 | 520.00 | 537.50 | 427.50 | 530.00 | 536,800 | 0 |
| 25-Jan-2024 | 520.00 | 537.50 | 465.00 | 520.00 | 164,400 | 0 |
| 24-Jan-2024 | 440.00 | 537.50 | 438.75 | 517.50 | 209,200 | 0 |
| 23-Jan-2024 | 450.00 | 450.00 | 430.00 | 431.25 | 44,400 | 0 |
| 22-Jan-2024 | 450.00 | 450.00 | 450.00 | 450.00 | 400 | 0 |