| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 154.00 | 154.00 | 148.00 | 151.00 | 56,700 | 0 |
| 03-Jul-2024 | 149.00 | 153.00 | 147.00 | 152.00 | 171,200 | 0 |
| 02-Jul-2024 | 153.00 | 153.00 | 146.00 | 148.00 | 298,500 | 0 |
| 01-Jul-2024 | 150.00 | 153.00 | 148.00 | 151.00 | 429,800 | 0 |
| 28-Jun-2024 | 149.00 | 153.00 | 147.00 | 148.00 | 1,156,000 | 0 |
| 27-Jun-2024 | 149.00 | 149.00 | 146.00 | 147.00 | 185,500 | 0 |
| 26-Jun-2024 | 149.00 | 149.00 | 144.00 | 147.00 | 61,600 | 0 |
| 25-Jun-2024 | 148.00 | 149.00 | 145.00 | 148.00 | 25,400 | 0 |
| 24-Jun-2024 | 145.00 | 147.00 | 142.00 | 147.00 | 25,600 | 0 |
| 21-Jun-2024 | 151.00 | 151.00 | 144.00 | 146.00 | 84,000 | 0 |
| 20-Jun-2024 | 151.00 | 151.00 | 130.00 | 147.00 | 250,200 | 0 |
| 19-Jun-2024 | 155.00 | 155.00 | 147.00 | 147.00 | 301,200 | 0 |
| 14-Jun-2024 | 157.00 | 157.00 | 155.00 | 155.00 | 90,300 | 0 |
| 13-Jun-2024 | 161.00 | 161.00 | 156.00 | 156.00 | 96,000 | 0 |
| 12-Jun-2024 | 166.00 | 166.00 | 157.00 | 157.00 | 255,400 | 0 |
| 11-Jun-2024 | 164.00 | 164.00 | 157.00 | 161.00 | 72,000 | 0 |
| 10-Jun-2024 | 162.00 | 162.00 | 157.00 | 157.00 | 169,800 | 0 |
| 07-Jun-2024 | 165.00 | 165.00 | 162.00 | 164.00 | 64,900 | 0 |
| 06-Jun-2024 | 163.00 | 164.00 | 160.00 | 164.00 | 121,500 | 0 |
| 05-Jun-2024 | 164.00 | 165.00 | 159.00 | 163.00 | 217,100 | 0 |
| 04-Jun-2024 | 165.00 | 165.00 | 162.00 | 164.00 | 35,200 | 0 |
| 03-Jun-2024 | 165.00 | 166.00 | 163.00 | 164.00 | 61,500 | 0 |
| 31-May-2024 | 165.00 | 166.00 | 163.00 | 164.00 | 48,200 | 0 |
| 30-May-2024 | 161.00 | 165.00 | 160.00 | 164.00 | 204,700 | 0 |
| 29-May-2024 | 164.00 | 165.00 | 159.00 | 160.00 | 151,900 | 0 |
| 28-May-2024 | 166.00 | 166.00 | 162.00 | 164.00 | 88,400 | 0 |
| 27-May-2024 | 165.00 | 166.00 | 163.00 | 164.00 | 150,800 | 0 |
| 22-May-2024 | 167.00 | 168.00 | 164.00 | 165.00 | 193,400 | 0 |
| 21-May-2024 | 170.00 | 170.00 | 166.00 | 167.00 | 136,600 | 0 |
| 20-May-2024 | 173.00 | 173.00 | 166.00 | 169.00 | 390,700 | 0 |
| 17-May-2024 | 170.00 | 174.00 | 170.00 | 172.00 | 91,500 | 0 |
| 16-May-2024 | 171.00 | 186.00 | 167.00 | 170.00 | 1,107,700 | 0 |
| 15-May-2024 | 166.00 | 171.00 | 164.00 | 170.00 | 393,500 | 0 |
| 14-May-2024 | 171.00 | 171.00 | 165.00 | 165.00 | 194,900 | 0 |
| 13-May-2024 | 171.00 | 171.00 | 166.00 | 169.00 | 101,600 | 0 |
| 08-May-2024 | 169.00 | 170.00 | 166.00 | 169.00 | 110,700 | 0 |
| 07-May-2024 | 168.00 | 171.00 | 164.00 | 168.00 | 659,600 | 0 |
| 06-May-2024 | 163.00 | 167.00 | 159.00 | 167.00 | 475,300 | 0 |
| 03-May-2024 | 163.00 | 163.00 | 157.00 | 163.00 | 141,800 | 0 |
| 02-May-2024 | 166.00 | 166.00 | 162.00 | 163.00 | 165,600 | 0 |
| 30-Apr-2024 | 171.00 | 171.00 | 164.00 | 166.00 | 87,200 | 0 |
| 29-Apr-2024 | 172.00 | 172.00 | 166.00 | 169.00 | 127,900 | 0 |
| 26-Apr-2024 | 170.00 | 174.00 | 166.00 | 170.00 | 107,700 | 0 |
| 25-Apr-2024 | 163.00 | 173.00 | 157.00 | 169.00 | 191,100 | 0 |
| 24-Apr-2024 | 161.00 | 162.00 | 158.00 | 161.00 | 137,900 | 0 |
| 23-Apr-2024 | 166.00 | 167.00 | 159.00 | 161.00 | 452,500 | 0 |
| 22-Apr-2024 | 173.00 | 173.00 | 162.00 | 164.00 | 648,700 | 0 |
| 19-Apr-2024 | 175.00 | 175.00 | 167.00 | 172.00 | 916,400 | 0 |
| 18-Apr-2024 | 183.00 | 183.00 | 171.00 | 172.00 | 582,200 | 0 |
| 17-Apr-2024 | 184.00 | 184.00 | 177.00 | 179.00 | 405,500 | 0 |
| 16-Apr-2024 | 187.00 | 191.00 | 179.00 | 183.00 | 349,600 | 0 |
| 05-Apr-2024 | 180.00 | 193.00 | 175.00 | 186.00 | 500,000 | 0 |
| 04-Apr-2024 | 174.00 | 182.00 | 173.00 | 182.00 | 601,700 | 0 |
| 03-Apr-2024 | 181.00 | 181.00 | 173.00 | 174.00 | 727,000 | 0 |
| 02-Apr-2024 | 184.00 | 189.00 | 177.00 | 179.00 | 562,300 | 0 |
| 01-Apr-2024 | 191.00 | 196.00 | 170.00 | 183.00 | 656,800 | 0 |
| 28-Mar-2024 | 195.00 | 198.00 | 184.00 | 188.00 | 1,151,200 | 0 |
| 27-Mar-2024 | 190.00 | 199.00 | 177.00 | 192.00 | 2,594,100 | 0 |
| 26-Mar-2024 | 194.00 | 194.00 | 185.00 | 186.00 | 1,245,500 | 0 |
| 25-Mar-2024 | 196.00 | 196.00 | 185.00 | 185.00 | 1,191,900 | 0 |
| 22-Mar-2024 | 204.00 | 206.00 | 191.00 | 194.00 | 1,576,700 | 0 |
| 21-Mar-2024 | 210.00 | 220.00 | 197.00 | 200.00 | 5,138,000 | 0 |
| 20-Mar-2024 | 208.00 | 216.00 | 204.00 | 210.00 | 3,631,500 | 0 |
| 19-Mar-2024 | 208.00 | 210.00 | 189.00 | 210.00 | 8,154,700 | 0 |
| 18-Mar-2024 | 248.00 | 256.00 | 206.00 | 208.00 | 50,230,100 | 0 |
| 15-Mar-2024 | 156.00 | 206.00 | 155.00 | 206.00 | 30,709,800 | 0 |
| 14-Mar-2024 | 155.00 | 155.00 | 153.00 | 154.00 | 70,500 | 0 |
| 13-Mar-2024 | 155.00 | 156.00 | 153.00 | 155.00 | 231,500 | 0 |
| 08-Mar-2024 | 159.00 | 159.00 | 153.00 | 155.00 | 238,300 | 0 |
| 07-Mar-2024 | 155.00 | 158.00 | 154.00 | 157.00 | 263,300 | 0 |
| 06-Mar-2024 | 159.00 | 159.00 | 154.00 | 155.00 | 126,100 | 0 |
| 05-Mar-2024 | 156.00 | 163.00 | 153.00 | 159.00 | 673,400 | 0 |
| 04-Mar-2024 | 155.00 | 160.00 | 154.00 | 156.00 | 128,900 | 0 |
| 01-Mar-2024 | 145.00 | 162.00 | 145.00 | 155.00 | 410,900 | 0 |
| 29-Feb-2024 | 149.00 | 156.00 | 149.00 | 154.00 | 77,600 | 0 |
| 28-Feb-2024 | 148.00 | 157.00 | 148.00 | 156.00 | 37,200 | 0 |
| 27-Feb-2024 | 147.00 | 159.00 | 147.00 | 157.00 | 137,000 | 0 |
| 26-Feb-2024 | 145.00 | 158.00 | 145.00 | 155.00 | 109,900 | 0 |
| 23-Feb-2024 | 146.00 | 160.00 | 146.00 | 155.00 | 153,600 | 0 |
| 22-Feb-2024 | 148.00 | 158.00 | 148.00 | 156.00 | 174,400 | 0 |
| 21-Feb-2024 | 156.00 | 159.00 | 155.00 | 157.00 | 110,700 | 0 |
| 20-Feb-2024 | 148.00 | 162.00 | 148.00 | 156.00 | 189,800 | 0 |
| 19-Feb-2024 | 155.00 | 159.00 | 154.00 | 158.00 | 188,100 | 0 |
| 16-Feb-2024 | 158.00 | 163.00 | 154.00 | 155.00 | 1,124,400 | 0 |
| 15-Feb-2024 | 161.00 | 169.00 | 154.00 | 158.00 | 833,900 | 0 |
| 13-Feb-2024 | 171.00 | 173.00 | 162.00 | 162.00 | 832,900 | 0 |
| 12-Feb-2024 | 175.00 | 177.00 | 168.00 | 171.00 | 668,300 | 0 |
| 07-Feb-2024 | 183.00 | 184.00 | 175.00 | 175.00 | 313,100 | 0 |
| 06-Feb-2024 | 181.00 | 182.00 | 178.00 | 180.00 | 272,300 | 0 |
| 05-Feb-2024 | 183.00 | 184.00 | 181.00 | 181.00 | 507,700 | 0 |
| 02-Feb-2024 | 177.00 | 185.00 | 177.00 | 183.00 | 179,000 | 0 |
| 01-Feb-2024 | 187.00 | 187.00 | 184.00 | 185.00 | 87,400 | 0 |
| 31-Jan-2024 | 188.00 | 190.00 | 185.00 | 185.00 | 147,500 | 0 |
| 30-Jan-2024 | 192.00 | 192.00 | 186.00 | 187.00 | 259,300 | 0 |
| 29-Jan-2024 | 189.00 | 202.00 | 186.00 | 186.00 | 1,231,700 | 0 |
| 26-Jan-2024 | 191.00 | 193.00 | 189.00 | 189.00 | 183,300 | 0 |
| 25-Jan-2024 | 195.00 | 197.00 | 191.00 | 191.00 | 408,600 | 0 |
| 24-Jan-2024 | 190.00 | 197.00 | 190.00 | 193.00 | 340,300 | 0 |
| 23-Jan-2024 | 195.00 | 197.00 | 193.00 | 193.00 | 389,400 | 0 |
| 22-Jan-2024 | 198.00 | 200.00 | 192.00 | 195.00 | 277,000 | 0 |