| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 114.00 | 123.00 | 113.00 | 121.00 | 937,700 | 0 |
| 03-Jul-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 50,500 | 0 |
| 02-Jul-2024 | 113.00 | 114.00 | 111.00 | 113.00 | 103,400 | 0 |
| 01-Jul-2024 | 113.00 | 113.00 | 111.00 | 113.00 | 123,200 | 0 |
| 28-Jun-2024 | 113.00 | 113.00 | 111.00 | 113.00 | 111,900 | 0 |
| 27-Jun-2024 | 111.00 | 113.00 | 111.00 | 113.00 | 46,000 | 0 |
| 26-Jun-2024 | 110.00 | 113.00 | 110.00 | 111.00 | 122,000 | 0 |
| 25-Jun-2024 | 113.00 | 114.00 | 110.00 | 110.00 | 37,100 | 0 |
| 24-Jun-2024 | 114.00 | 114.00 | 112.00 | 113.00 | 104,200 | 0 |
| 21-Jun-2024 | 113.00 | 115.00 | 111.00 | 113.00 | 173,500 | 0 |
| 20-Jun-2024 | 111.00 | 116.00 | 110.00 | 114.00 | 126,800 | 0 |
| 19-Jun-2024 | 113.00 | 117.00 | 110.00 | 111.00 | 198,200 | 0 |
| 14-Jun-2024 | 117.00 | 118.00 | 111.00 | 111.00 | 391,100 | 0 |
| 13-Jun-2024 | 118.00 | 120.00 | 115.00 | 117.00 | 96,600 | 0 |
| 12-Jun-2024 | 120.00 | 123.00 | 116.00 | 118.00 | 298,000 | 0 |
| 11-Jun-2024 | 122.00 | 123.00 | 119.00 | 119.00 | 235,700 | 0 |
| 10-Jun-2024 | 125.00 | 125.00 | 122.00 | 123.00 | 64,300 | 0 |
| 07-Jun-2024 | 125.00 | 126.00 | 123.00 | 124.00 | 58,100 | 0 |
| 06-Jun-2024 | 126.00 | 126.00 | 124.00 | 125.00 | 35,200 | 0 |
| 05-Jun-2024 | 125.00 | 127.00 | 123.00 | 125.00 | 38,300 | 0 |
| 04-Jun-2024 | 125.00 | 127.00 | 123.00 | 124.00 | 280,000 | 0 |
| 03-Jun-2024 | 128.00 | 128.00 | 123.00 | 124.00 | 162,200 | 0 |
| 31-May-2024 | 127.00 | 127.00 | 124.00 | 127.00 | 129,400 | 0 |
| 30-May-2024 | 117.00 | 130.00 | 117.00 | 127.00 | 177,100 | 0 |
| 29-May-2024 | 118.00 | 129.00 | 118.00 | 127.00 | 59,100 | 0 |
| 28-May-2024 | 120.00 | 130.00 | 120.00 | 128.00 | 214,300 | 0 |
| 27-May-2024 | 118.00 | 133.00 | 118.00 | 127.00 | 54,200 | 0 |
| 22-May-2024 | 130.00 | 133.00 | 127.00 | 127.00 | 106,000 | 0 |
| 21-May-2024 | 121.00 | 133.00 | 121.00 | 131.00 | 42,600 | 0 |
| 20-May-2024 | 120.00 | 133.00 | 120.00 | 131.00 | 209,400 | 0 |
| 17-May-2024 | 120.00 | 130.00 | 120.00 | 128.00 | 34,100 | 0 |
| 16-May-2024 | 117.00 | 130.00 | 117.00 | 128.00 | 145,800 | 0 |
| 15-May-2024 | 118.00 | 129.00 | 118.00 | 125.00 | 58,200 | 0 |
| 14-May-2024 | 117.00 | 130.00 | 117.00 | 128.00 | 49,100 | 0 |
| 13-May-2024 | 119.00 | 132.00 | 119.00 | 125.00 | 134,100 | 0 |
| 08-May-2024 | 120.00 | 132.00 | 120.00 | 129.00 | 109,500 | 0 |
| 07-May-2024 | 119.00 | 133.00 | 119.00 | 130.00 | 390,200 | 0 |
| 06-May-2024 | 135.00 | 144.00 | 125.00 | 128.00 | 1,397,300 | 0 |
| 03-May-2024 | 119.00 | 132.00 | 119.00 | 126.00 | 173,200 | 0 |
| 02-May-2024 | 121.00 | 131.00 | 121.00 | 128.00 | 149,900 | 0 |
| 30-Apr-2024 | 128.00 | 132.00 | 128.00 | 131.00 | 144,000 | 0 |
| 29-Apr-2024 | 126.00 | 132.00 | 126.00 | 132.00 | 96,000 | 0 |
| 26-Apr-2024 | 126.00 | 135.00 | 126.00 | 132.00 | 38,200 | 0 |
| 25-Apr-2024 | 135.00 | 135.00 | 133.00 | 135.00 | 19,900 | 0 |
| 24-Apr-2024 | 124.00 | 135.00 | 124.00 | 135.00 | 67,000 | 0 |
| 23-Apr-2024 | 135.00 | 135.00 | 130.00 | 133.00 | 260,100 | 0 |
| 22-Apr-2024 | 126.00 | 138.00 | 126.00 | 138.00 | 72,400 | 0 |
| 19-Apr-2024 | 119.00 | 140.00 | 119.00 | 135.00 | 129,400 | 0 |
| 18-Apr-2024 | 126.00 | 146.00 | 126.00 | 139.00 | 332,400 | 0 |
| 17-Apr-2024 | 125.00 | 136.00 | 125.00 | 135.00 | 157,000 | 0 |
| 16-Apr-2024 | 132.00 | 141.00 | 132.00 | 135.00 | 310,200 | 0 |
| 05-Apr-2024 | 133.00 | 143.00 | 133.00 | 140.00 | 160,300 | 0 |
| 04-Apr-2024 | 133.00 | 144.00 | 133.00 | 142.00 | 88,300 | 0 |
| 03-Apr-2024 | 132.00 | 148.00 | 132.00 | 141.00 | 567,800 | 0 |
| 02-Apr-2024 | 135.00 | 144.00 | 135.00 | 141.00 | 204,100 | 0 |
| 01-Apr-2024 | 135.00 | 146.00 | 135.00 | 144.00 | 224,000 | 0 |
| 28-Mar-2024 | 148.00 | 148.00 | 144.00 | 144.00 | 279,600 | 0 |
| 27-Mar-2024 | 140.00 | 150.00 | 140.00 | 148.00 | 162,800 | 0 |
| 26-Mar-2024 | 153.00 | 153.00 | 141.00 | 150.00 | 100,800 | 0 |
| 25-Mar-2024 | 150.00 | 150.00 | 142.00 | 150.00 | 73,000 | 0 |
| 22-Mar-2024 | 142.00 | 154.00 | 142.00 | 149.00 | 143,100 | 0 |
| 21-Mar-2024 | 147.00 | 155.00 | 147.00 | 151.00 | 235,100 | 0 |
| 20-Mar-2024 | 140.00 | 151.00 | 140.00 | 148.00 | 123,700 | 0 |
| 19-Mar-2024 | 140.00 | 151.00 | 140.00 | 149.00 | 123,200 | 0 |
| 18-Mar-2024 | 140.00 | 151.00 | 140.00 | 148.00 | 108,600 | 0 |
| 15-Mar-2024 | 143.00 | 160.00 | 143.00 | 149.00 | 230,800 | 0 |
| 14-Mar-2024 | 139.00 | 162.00 | 139.00 | 153.00 | 175,600 | 0 |
| 13-Mar-2024 | 152.00 | 153.00 | 147.00 | 149.00 | 497,900 | 0 |
| 08-Mar-2024 | 140.00 | 167.00 | 140.00 | 152.00 | 2,630,900 | 0 |
| 07-Mar-2024 | 140.00 | 151.00 | 140.00 | 149.00 | 99,700 | 0 |
| 06-Mar-2024 | 135.00 | 154.00 | 135.00 | 150.00 | 361,700 | 0 |
| 05-Mar-2024 | 137.00 | 150.00 | 137.00 | 144.00 | 642,900 | 0 |
| 04-Mar-2024 | 138.00 | 150.00 | 138.00 | 146.00 | 650,800 | 0 |
| 01-Mar-2024 | 139.00 | 150.00 | 139.00 | 148.00 | 97,600 | 0 |
| 29-Feb-2024 | 141.00 | 150.00 | 141.00 | 149.00 | 50,700 | 0 |
| 28-Feb-2024 | 142.00 | 151.00 | 142.00 | 150.00 | 147,500 | 0 |
| 27-Feb-2024 | 142.00 | 152.00 | 142.00 | 151.00 | 293,800 | 0 |
| 26-Feb-2024 | 147.00 | 153.00 | 147.00 | 150.00 | 102,300 | 0 |
| 23-Feb-2024 | 141.00 | 152.00 | 141.00 | 151.00 | 399,300 | 0 |
| 22-Feb-2024 | 140.00 | 151.00 | 140.00 | 151.00 | 292,600 | 0 |
| 21-Feb-2024 | 149.00 | 152.00 | 147.00 | 150.00 | 1,040,000 | 0 |
| 20-Feb-2024 | 149.00 | 153.00 | 149.00 | 150.00 | 560,100 | 0 |
| 19-Feb-2024 | 144.00 | 154.00 | 144.00 | 152.00 | 303,500 | 0 |
| 16-Feb-2024 | 149.00 | 154.00 | 149.00 | 153.00 | 118,800 | 0 |
| 15-Feb-2024 | 145.00 | 155.00 | 145.00 | 154.00 | 206,300 | 0 |
| 13-Feb-2024 | 149.00 | 156.00 | 149.00 | 154.00 | 933,000 | 0 |
| 12-Feb-2024 | 152.00 | 162.00 | 152.00 | 154.00 | 861,800 | 0 |
| 07-Feb-2024 | 153.00 | 165.00 | 153.00 | 161.00 | 186,900 | 0 |
| 06-Feb-2024 | 154.00 | 167.00 | 154.00 | 163.00 | 236,200 | 0 |
| 05-Feb-2024 | 157.00 | 167.00 | 157.00 | 164.00 | 129,700 | 0 |
| 02-Feb-2024 | 153.00 | 168.00 | 153.00 | 167.00 | 87,500 | 0 |
| 01-Feb-2024 | 154.00 | 164.00 | 154.00 | 163.00 | 120,400 | 0 |
| 31-Jan-2024 | 156.00 | 168.00 | 156.00 | 163.00 | 86,600 | 0 |
| 30-Jan-2024 | 155.00 | 166.00 | 155.00 | 166.00 | 144,900 | 0 |
| 29-Jan-2024 | 155.00 | 169.00 | 155.00 | 165.00 | 155,800 | 0 |
| 26-Jan-2024 | 163.00 | 169.00 | 163.00 | 163.00 | 231,200 | 0 |
| 25-Jan-2024 | 159.00 | 171.00 | 159.00 | 163.00 | 596,200 | 0 |
| 24-Jan-2024 | 161.00 | 175.00 | 161.00 | 168.00 | 367,900 | 0 |
| 23-Jan-2024 | 177.00 | 178.00 | 171.00 | 171.00 | 793,900 | 0 |
| 22-Jan-2024 | 177.00 | 178.00 | 176.00 | 177.00 | 163,400 | 0 |