| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 294.00 | 300.00 | 290.00 | 294.00 | 5,047,100 | 0 |
| 03-Jul-2024 | 282.00 | 296.00 | 282.00 | 294.00 | 10,046,800 | 0 |
| 02-Jul-2024 | 284.00 | 286.00 | 278.00 | 282.00 | 5,501,400 | 0 |
| 01-Jul-2024 | 290.00 | 292.00 | 280.00 | 284.00 | 4,616,300 | 0 |
| 28-Jun-2024 | 278.00 | 296.00 | 278.00 | 290.00 | 7,112,700 | 0 |
| 27-Jun-2024 | 282.00 | 284.00 | 270.00 | 278.00 | 2,619,500 | 0 |
| 26-Jun-2024 | 282.00 | 286.00 | 278.00 | 282.00 | 3,323,800 | 0 |
| 25-Jun-2024 | 282.00 | 282.00 | 276.00 | 280.00 | 1,890,200 | 0 |
| 24-Jun-2024 | 284.00 | 288.00 | 276.00 | 280.00 | 2,824,700 | 0 |
| 21-Jun-2024 | 280.00 | 296.00 | 278.00 | 284.00 | 7,833,600 | 0 |
| 20-Jun-2024 | 270.00 | 286.00 | 268.00 | 278.00 | 10,548,400 | 0 |
| 19-Jun-2024 | 298.00 | 300.00 | 266.00 | 268.00 | 31,630,600 | 0 |
| 14-Jun-2024 | 318.00 | 320.00 | 292.00 | 298.00 | 23,956,300 | 0 |
| 13-Jun-2024 | 326.00 | 328.00 | 316.00 | 318.00 | 9,415,500 | 0 |
| 12-Jun-2024 | 342.00 | 342.00 | 322.00 | 326.00 | 23,893,300 | 0 |
| 11-Jun-2024 | 334.00 | 348.00 | 330.00 | 340.00 | 15,566,300 | 0 |
| 10-Jun-2024 | 334.00 | 346.00 | 322.00 | 334.00 | 20,533,300 | 0 |
| 07-Jun-2024 | 344.00 | 350.00 | 330.00 | 330.00 | 12,618,100 | 0 |
| 06-Jun-2024 | 338.00 | 348.00 | 338.00 | 342.00 | 7,326,000 | 0 |
| 05-Jun-2024 | 346.00 | 352.00 | 338.00 | 338.00 | 21,745,300 | 0 |
| 04-Jun-2024 | 322.00 | 348.00 | 322.00 | 344.00 | 31,340,000 | 0 |
| 03-Jun-2024 | 332.00 | 336.00 | 324.00 | 326.00 | 5,885,700 | 0 |
| 31-May-2024 | 338.00 | 340.00 | 332.00 | 332.00 | 6,027,100 | 0 |
| 30-May-2024 | 342.00 | 346.00 | 328.00 | 338.00 | 20,541,000 | 0 |
| 29-May-2024 | 324.00 | 350.00 | 322.00 | 340.00 | 34,426,000 | 0 |
| 28-May-2024 | 322.00 | 330.00 | 316.00 | 324.00 | 4,361,700 | 0 |
| 27-May-2024 | 324.00 | 330.00 | 316.00 | 320.00 | 9,552,200 | 0 |
| 22-May-2024 | 316.00 | 336.00 | 312.00 | 324.00 | 22,521,500 | 0 |
| 21-May-2024 | 320.00 | 326.00 | 312.00 | 314.00 | 9,003,100 | 0 |
| 20-May-2024 | 320.00 | 334.00 | 316.00 | 320.00 | 16,728,000 | 0 |
| 17-May-2024 | 318.00 | 322.00 | 310.00 | 318.00 | 11,000,100 | 0 |
| 16-May-2024 | 316.00 | 320.00 | 310.00 | 316.00 | 8,997,400 | 0 |
| 15-May-2024 | 322.00 | 324.00 | 312.00 | 316.00 | 9,790,100 | 0 |
| 14-May-2024 | 320.00 | 328.00 | 312.00 | 322.00 | 16,123,400 | 0 |
| 13-May-2024 | 336.00 | 342.00 | 286.00 | 320.00 | 77,174,600 | 0 |
| 08-May-2024 | 350.00 | 352.00 | 336.00 | 336.00 | 20,678,200 | 0 |
| 07-May-2024 | 362.00 | 362.00 | 348.00 | 350.00 | 18,384,100 | 0 |
| 06-May-2024 | 348.00 | 364.00 | 338.00 | 360.00 | 33,245,200 | 0 |
| 03-May-2024 | 356.00 | 362.00 | 346.00 | 346.00 | 19,639,300 | 0 |
| 02-May-2024 | 356.00 | 364.00 | 340.00 | 356.00 | 45,933,600 | 0 |
| 30-Apr-2024 | 360.00 | 370.00 | 354.00 | 354.00 | 24,912,600 | 0 |
| 29-Apr-2024 | 358.00 | 364.00 | 350.00 | 360.00 | 21,413,400 | 0 |
| 26-Apr-2024 | 358.00 | 368.00 | 338.00 | 356.00 | 60,778,200 | 0 |
| 25-Apr-2024 | 352.00 | 364.00 | 346.00 | 358.00 | 37,739,400 | 0 |
| 24-Apr-2024 | 344.00 | 356.00 | 344.00 | 352.00 | 18,095,700 | 0 |
| 23-Apr-2024 | 338.00 | 372.00 | 336.00 | 346.00 | 86,508,800 | 0 |
| 22-Apr-2024 | 338.00 | 344.00 | 334.00 | 338.00 | 13,472,200 | 0 |
| 19-Apr-2024 | 344.00 | 350.00 | 332.00 | 338.00 | 20,260,600 | 0 |
| 18-Apr-2024 | 344.00 | 352.00 | 332.00 | 340.00 | 34,099,300 | 0 |
| 17-Apr-2024 | 334.00 | 352.00 | 334.00 | 342.00 | 45,394,500 | 0 |
| 16-Apr-2024 | 324.00 | 334.00 | 308.00 | 334.00 | 38,228,800 | 0 |
| 05-Apr-2024 | 336.00 | 342.00 | 322.00 | 326.00 | 31,270,000 | 0 |
| 04-Apr-2024 | 314.00 | 336.00 | 312.00 | 336.00 | 67,846,700 | 0 |
| 03-Apr-2024 | 306.00 | 314.00 | 292.00 | 310.00 | 57,405,400 | 0 |
| 02-Apr-2024 | 320.00 | 324.00 | 304.00 | 308.00 | 33,137,400 | 0 |
| 01-Apr-2024 | 324.00 | 340.00 | 298.00 | 312.00 | 75,559,100 | 0 |
| 28-Mar-2024 | 342.00 | 350.00 | 324.00 | 328.00 | 57,956,500 | 0 |
| 27-Mar-2024 | 354.00 | 364.00 | 334.00 | 340.00 | 64,068,600 | 0 |
| 26-Mar-2024 | 376.00 | 376.00 | 344.00 | 354.00 | 68,556,100 | 0 |
| 25-Mar-2024 | 408.00 | 408.00 | 332.00 | 368.00 | 252,810,400 | 0 |
| 22-Mar-2024 | 382.00 | 394.00 | 352.00 | 368.00 | 209,185,400 | 0 |
| 21-Mar-2024 | 292.00 | 364.00 | 286.00 | 364.00 | 167,478,400 | 0 |
| 20-Mar-2024 | 300.00 | 300.00 | 290.00 | 292.00 | 26,809,300 | 0 |
| 19-Mar-2024 | 278.00 | 312.00 | 272.00 | 296.00 | 196,995,600 | 0 |
| 18-Mar-2024 | 276.00 | 284.00 | 268.00 | 280.00 | 41,975,700 | 0 |
| 15-Mar-2024 | 274.00 | 288.00 | 266.00 | 278.00 | 75,034,200 | 0 |
| 14-Mar-2024 | 276.00 | 294.00 | 270.00 | 274.00 | 96,324,900 | 0 |
| 13-Mar-2024 | 274.00 | 304.00 | 264.00 | 276.00 | 166,734,400 | 0 |
| 08-Mar-2024 | 232.00 | 286.00 | 230.00 | 284.00 | 213,977,300 | 0 |
| 07-Mar-2024 | 216.00 | 234.00 | 216.00 | 230.00 | 71,504,200 | 0 |
| 06-Mar-2024 | 218.00 | 220.00 | 210.00 | 214.00 | 26,665,800 | 0 |
| 05-Mar-2024 | 226.00 | 230.00 | 214.00 | 218.00 | 29,253,400 | 0 |
| 04-Mar-2024 | 222.00 | 230.00 | 220.00 | 226.00 | 34,669,300 | 0 |
| 01-Mar-2024 | 222.00 | 226.00 | 214.00 | 220.00 | 35,477,000 | 0 |
| 29-Feb-2024 | 212.00 | 228.00 | 210.00 | 222.00 | 121,116,000 | 0 |
| 28-Feb-2024 | 198.00 | 212.00 | 194.00 | 210.00 | 78,787,800 | 0 |
| 27-Feb-2024 | 204.00 | 208.00 | 196.00 | 198.00 | 61,300,700 | 0 |
| 26-Feb-2024 | 186.00 | 202.00 | 185.00 | 202.00 | 89,577,100 | 0 |
| 23-Feb-2024 | 186.00 | 189.00 | 181.00 | 185.00 | 17,195,100 | 0 |
| 22-Feb-2024 | 188.00 | 191.00 | 184.00 | 186.00 | 14,451,200 | 0 |
| 21-Feb-2024 | 195.00 | 195.00 | 185.00 | 188.00 | 20,832,100 | 0 |
| 20-Feb-2024 | 196.00 | 200.00 | 193.00 | 196.00 | 40,966,600 | 0 |
| 19-Feb-2024 | 182.00 | 206.00 | 180.00 | 195.00 | 117,698,700 | 0 |
| 16-Feb-2024 | 184.00 | 185.00 | 179.00 | 180.00 | 13,883,700 | 0 |
| 15-Feb-2024 | 179.00 | 187.00 | 176.00 | 183.00 | 46,583,600 | 0 |
| 13-Feb-2024 | 176.00 | 181.00 | 175.00 | 177.00 | 18,927,800 | 0 |
| 12-Feb-2024 | 176.00 | 182.00 | 171.00 | 175.00 | 33,162,000 | 0 |
| 07-Feb-2024 | 178.00 | 181.00 | 175.00 | 176.00 | 19,472,500 | 0 |
| 06-Feb-2024 | 179.00 | 185.00 | 176.00 | 177.00 | 41,733,300 | 0 |
| 05-Feb-2024 | 171.00 | 181.00 | 171.00 | 178.00 | 20,505,700 | 0 |
| 02-Feb-2024 | 179.00 | 180.00 | 169.00 | 175.00 | 54,144,100 | 0 |
| 01-Feb-2024 | 183.00 | 186.00 | 176.00 | 179.00 | 34,974,400 | 0 |
| 31-Jan-2024 | 185.00 | 190.00 | 180.00 | 182.00 | 29,575,400 | 0 |
| 30-Jan-2024 | 189.00 | 197.00 | 181.00 | 184.00 | 51,526,400 | 0 |
| 29-Jan-2024 | 196.00 | 204.00 | 180.00 | 189.00 | 147,937,700 | 0 |
| 26-Jan-2024 | 172.00 | 198.00 | 167.00 | 194.00 | 267,300,300 | 0 |
| 25-Jan-2024 | 160.00 | 174.00 | 160.00 | 171.00 | 180,177,100 | 0 |
| 24-Jan-2024 | 158.00 | 165.00 | 149.00 | 160.00 | 322,550,700 | 0 |
| 23-Jan-2024 | 204.00 | 208.00 | 155.00 | 158.00 | 404,796,700 | 0 |
| 22-Jan-2024 | 199.00 | 218.00 | 196.00 | 206.00 | 31,666,400 | 0 |