| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 134.00 | 137.00 | 134.00 | 134.00 | 1,718,800 | 0 |
| 03-Jul-2024 | 136.00 | 136.00 | 133.00 | 133.00 | 2,161,600 | 0 |
| 02-Jul-2024 | 132.00 | 139.00 | 132.00 | 135.00 | 4,390,800 | 0 |
| 01-Jul-2024 | 132.00 | 132.00 | 129.00 | 129.00 | 1,542,400 | 0 |
| 28-Jun-2024 | 132.00 | 134.00 | 128.00 | 132.00 | 3,322,800 | 0 |
| 27-Jun-2024 | 124.00 | 133.00 | 124.00 | 128.00 | 3,950,200 | 0 |
| 26-Jun-2024 | 124.00 | 128.00 | 124.00 | 124.00 | 2,026,900 | 0 |
| 25-Jun-2024 | 123.00 | 125.00 | 123.00 | 123.00 | 597,100 | 0 |
| 24-Jun-2024 | 124.00 | 124.00 | 121.00 | 123.00 | 907,500 | 0 |
| 21-Jun-2024 | 122.00 | 125.00 | 122.00 | 124.00 | 890,900 | 0 |
| 20-Jun-2024 | 122.00 | 124.00 | 121.00 | 122.00 | 944,800 | 0 |
| 19-Jun-2024 | 123.00 | 125.00 | 121.00 | 122.00 | 1,828,300 | 0 |
| 14-Jun-2024 | 127.00 | 128.00 | 122.00 | 123.00 | 2,220,800 | 0 |
| 13-Jun-2024 | 125.00 | 130.00 | 125.00 | 127.00 | 2,433,600 | 0 |
| 12-Jun-2024 | 128.00 | 130.00 | 123.00 | 125.00 | 3,827,100 | 0 |
| 11-Jun-2024 | 129.00 | 133.00 | 128.00 | 128.00 | 3,260,000 | 0 |
| 10-Jun-2024 | 132.00 | 137.00 | 126.00 | 128.00 | 5,787,300 | 0 |
| 07-Jun-2024 | 132.00 | 163.00 | 130.00 | 132.00 | 46,230,800 | 0 |
| 06-Jun-2024 | 130.00 | 133.00 | 129.00 | 131.00 | 453,600 | 0 |
| 05-Jun-2024 | 134.00 | 134.00 | 128.00 | 129.00 | 2,641,900 | 0 |
| 04-Jun-2024 | 140.00 | 140.00 | 133.00 | 133.00 | 4,108,400 | 0 |
| 03-Jun-2024 | 141.00 | 144.00 | 137.00 | 140.00 | 892,400 | 0 |
| 31-May-2024 | 145.00 | 145.00 | 140.00 | 141.00 | 2,260,700 | 0 |
| 30-May-2024 | 150.00 | 150.00 | 145.00 | 145.00 | 2,556,100 | 0 |
| 29-May-2024 | 150.00 | 152.00 | 147.00 | 149.00 | 3,051,800 | 0 |
| 28-May-2024 | 150.00 | 153.00 | 150.00 | 150.00 | 1,280,800 | 0 |
| 27-May-2024 | 153.00 | 155.00 | 149.00 | 150.00 | 1,613,200 | 0 |
| 22-May-2024 | 156.00 | 160.00 | 152.00 | 153.00 | 1,328,600 | 0 |
| 21-May-2024 | 161.00 | 161.00 | 155.00 | 155.00 | 2,648,700 | 0 |
| 20-May-2024 | 151.00 | 162.00 | 150.00 | 160.00 | 12,885,600 | 0 |
| 17-May-2024 | 150.00 | 150.00 | 147.00 | 148.00 | 1,995,700 | 0 |
| 16-May-2024 | 149.00 | 150.00 | 148.00 | 150.00 | 1,677,000 | 0 |
| 15-May-2024 | 148.00 | 151.00 | 148.00 | 149.00 | 1,244,000 | 0 |
| 14-May-2024 | 149.00 | 150.00 | 148.00 | 148.00 | 1,984,100 | 0 |
| 13-May-2024 | 152.00 | 153.00 | 148.00 | 150.00 | 1,793,200 | 0 |
| 08-May-2024 | 155.00 | 156.00 | 151.00 | 152.00 | 447,300 | 0 |
| 07-May-2024 | 155.00 | 156.00 | 149.00 | 155.00 | 1,413,100 | 0 |
| 06-May-2024 | 156.00 | 156.00 | 149.00 | 152.00 | 1,141,100 | 0 |
| 03-May-2024 | 154.00 | 154.00 | 152.00 | 153.00 | 997,100 | 0 |
| 02-May-2024 | 160.00 | 167.00 | 150.00 | 154.00 | 2,260,900 | 0 |
| 30-Apr-2024 | 153.00 | 160.00 | 153.00 | 157.00 | 968,700 | 0 |
| 29-Apr-2024 | 157.00 | 159.00 | 152.00 | 152.00 | 1,423,400 | 0 |
| 26-Apr-2024 | 161.00 | 161.00 | 155.00 | 157.00 | 1,573,900 | 0 |
| 25-Apr-2024 | 158.00 | 163.00 | 158.00 | 161.00 | 368,300 | 0 |
| 24-Apr-2024 | 162.00 | 162.00 | 158.00 | 160.00 | 943,900 | 0 |
| 23-Apr-2024 | 167.00 | 168.00 | 152.00 | 160.00 | 3,809,900 | 0 |
| 22-Apr-2024 | 168.00 | 170.00 | 166.00 | 167.00 | 1,112,600 | 0 |
| 19-Apr-2024 | 175.00 | 175.00 | 168.00 | 168.00 | 1,848,200 | 0 |
| 18-Apr-2024 | 172.00 | 174.00 | 166.00 | 170.00 | 2,083,000 | 0 |
| 17-Apr-2024 | 179.00 | 179.00 | 172.00 | 173.00 | 2,808,800 | 0 |
| 16-Apr-2024 | 174.00 | 181.00 | 170.00 | 177.00 | 8,171,900 | 0 |
| 05-Apr-2024 | 168.00 | 174.00 | 167.00 | 168.00 | 1,991,000 | 0 |
| 04-Apr-2024 | 171.00 | 172.00 | 166.00 | 168.00 | 1,319,900 | 0 |
| 03-Apr-2024 | 167.00 | 178.00 | 166.00 | 169.00 | 5,296,000 | 0 |
| 02-Apr-2024 | 156.00 | 169.00 | 150.00 | 163.00 | 2,037,800 | 0 |
| 01-Apr-2024 | 165.00 | 165.00 | 152.00 | 156.00 | 4,851,000 | 0 |
| 28-Mar-2024 | 175.00 | 175.00 | 165.00 | 165.00 | 3,608,800 | 0 |
| 27-Mar-2024 | 182.00 | 183.00 | 172.00 | 172.00 | 3,819,900 | 0 |
| 26-Mar-2024 | 185.00 | 185.00 | 174.00 | 181.00 | 4,297,400 | 0 |
| 25-Mar-2024 | 178.00 | 178.00 | 169.00 | 175.00 | 1,592,000 | 0 |
| 22-Mar-2024 | 179.00 | 183.00 | 176.00 | 176.00 | 1,603,700 | 0 |
| 21-Mar-2024 | 181.00 | 185.00 | 175.00 | 179.00 | 4,218,800 | 0 |
| 20-Mar-2024 | 186.00 | 194.00 | 183.00 | 183.00 | 11,534,800 | 0 |
| 19-Mar-2024 | 173.00 | 198.00 | 172.00 | 185.00 | 15,885,700 | 0 |
| 18-Mar-2024 | 174.00 | 177.00 | 170.00 | 173.00 | 5,054,900 | 0 |
| 15-Mar-2024 | 168.00 | 173.00 | 168.00 | 173.00 | 5,564,300 | 0 |
| 14-Mar-2024 | 167.00 | 170.00 | 167.00 | 167.00 | 2,421,500 | 0 |
| 13-Mar-2024 | 169.00 | 178.00 | 166.00 | 167.00 | 3,284,500 | 0 |
| 08-Mar-2024 | 167.00 | 167.00 | 165.00 | 167.00 | 1,701,100 | 0 |
| 07-Mar-2024 | 166.00 | 168.00 | 165.00 | 166.00 | 1,359,200 | 0 |
| 06-Mar-2024 | 166.00 | 168.00 | 163.00 | 166.00 | 1,741,900 | 0 |
| 05-Mar-2024 | 168.00 | 169.00 | 166.00 | 166.00 | 1,385,900 | 0 |
| 04-Mar-2024 | 169.00 | 173.00 | 167.00 | 168.00 | 5,001,400 | 0 |
| 01-Mar-2024 | 166.00 | 170.00 | 165.00 | 167.00 | 1,832,000 | 0 |
| 29-Feb-2024 | 166.00 | 169.00 | 165.00 | 166.00 | 2,897,500 | 0 |
| 28-Feb-2024 | 168.00 | 172.00 | 166.00 | 166.00 | 4,069,000 | 0 |
| 27-Feb-2024 | 166.00 | 170.00 | 165.00 | 167.00 | 1,216,100 | 0 |
| 26-Feb-2024 | 167.00 | 168.00 | 164.00 | 166.00 | 1,964,100 | 0 |
| 23-Feb-2024 | 168.00 | 170.00 | 166.00 | 167.00 | 2,094,200 | 0 |
| 22-Feb-2024 | 167.00 | 170.00 | 166.00 | 168.00 | 2,455,000 | 0 |
| 21-Feb-2024 | 169.00 | 169.00 | 165.00 | 165.00 | 1,234,700 | 0 |
| 20-Feb-2024 | 166.00 | 174.00 | 164.00 | 168.00 | 3,617,200 | 0 |
| 19-Feb-2024 | 160.00 | 171.00 | 160.00 | 164.00 | 1,946,700 | 0 |
| 16-Feb-2024 | 158.00 | 169.00 | 158.00 | 169.00 | 1,340,100 | 0 |
| 15-Feb-2024 | 158.00 | 170.00 | 158.00 | 167.00 | 3,682,500 | 0 |
| 13-Feb-2024 | 165.00 | 171.00 | 165.00 | 166.00 | 2,454,500 | 0 |
| 12-Feb-2024 | 163.00 | 175.00 | 163.00 | 169.00 | 3,404,900 | 0 |
| 07-Feb-2024 | 167.00 | 172.00 | 165.00 | 172.00 | 6,843,200 | 0 |
| 06-Feb-2024 | 165.00 | 170.00 | 164.00 | 167.00 | 2,359,800 | 0 |
| 05-Feb-2024 | 168.00 | 171.00 | 164.00 | 164.00 | 3,399,000 | 0 |
| 02-Feb-2024 | 161.00 | 172.00 | 161.00 | 168.00 | 1,998,800 | 0 |
| 01-Feb-2024 | 163.00 | 173.00 | 163.00 | 170.00 | 3,205,900 | 0 |
| 31-Jan-2024 | 176.00 | 178.00 | 170.00 | 171.00 | 4,285,300 | 0 |
| 30-Jan-2024 | 185.00 | 185.00 | 171.00 | 176.00 | 7,299,300 | 0 |
| 29-Jan-2024 | 188.00 | 190.00 | 182.00 | 184.00 | 6,438,100 | 0 |
| 26-Jan-2024 | 191.00 | 195.00 | 182.00 | 182.00 | 12,253,700 | 0 |
| 25-Jan-2024 | 192.00 | 195.00 | 187.00 | 189.00 | 8,730,400 | 0 |
| 24-Jan-2024 | 202.00 | 204.00 | 186.00 | 190.00 | 24,815,700 | 0 |
| 23-Jan-2024 | 186.00 | 210.00 | 184.00 | 200.00 | 69,502,300 | 0 |
| 22-Jan-2024 | 189.00 | 190.00 | 182.00 | 183.00 | 5,743,900 | 0 |