| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 111.00 | 115.00 | 111.00 | 114.00 | 3,700 | 0 |
| 03-Jul-2024 | 117.00 | 118.00 | 109.00 | 111.00 | 17,200 | 0 |
| 02-Jul-2024 | 109.00 | 116.00 | 109.00 | 116.00 | 3,000 | 0 |
| 01-Jul-2024 | 119.00 | 119.00 | 108.00 | 108.00 | 2,000 | 0 |
| 28-Jun-2024 | 117.00 | 117.00 | 112.00 | 115.00 | 4,400 | 0 |
| 27-Jun-2024 | 120.00 | 120.00 | 107.00 | 115.00 | 700 | 0 |
| 26-Jun-2024 | 115.00 | 115.00 | 109.00 | 114.00 | 3,700 | 0 |
| 25-Jun-2024 | 117.00 | 117.00 | 111.00 | 111.00 | 1,200 | 0 |
| 24-Jun-2024 | 109.00 | 117.00 | 109.00 | 115.00 | 900 | 0 |
| 21-Jun-2024 | 112.00 | 119.00 | 105.00 | 115.00 | 16,300 | 0 |
| 20-Jun-2024 | 119.00 | 119.00 | 110.00 | 112.00 | 3,300 | 0 |
| 19-Jun-2024 | 118.00 | 118.00 | 105.00 | 113.00 | 53,400 | 0 |
| 14-Jun-2024 | 122.00 | 122.00 | 110.00 | 116.00 | 80,500 | 0 |
| 13-Jun-2024 | 111.00 | 117.00 | 111.00 | 116.00 | 5,900 | 0 |
| 12-Jun-2024 | 117.00 | 117.00 | 111.00 | 112.00 | 56,700 | 0 |
| 11-Jun-2024 | 110.00 | 118.00 | 110.00 | 110.00 | 9,000 | 0 |
| 10-Jun-2024 | 117.00 | 119.00 | 110.00 | 111.00 | 18,800 | 0 |
| 07-Jun-2024 | 119.00 | 120.00 | 115.00 | 117.00 | 3,400 | 0 |
| 06-Jun-2024 | 110.00 | 119.00 | 110.00 | 115.00 | 1,400 | 0 |
| 05-Jun-2024 | 110.00 | 120.00 | 110.00 | 111.00 | 1,500 | 0 |
| 04-Jun-2024 | 120.00 | 120.00 | 112.00 | 120.00 | 2,600 | 0 |
| 03-Jun-2024 | 118.00 | 120.00 | 118.00 | 118.00 | 4,700 | 0 |
| 31-May-2024 | 120.00 | 120.00 | 115.00 | 118.00 | 50,700 | 0 |
| 30-May-2024 | 120.00 | 120.00 | 115.00 | 116.00 | 2,600 | 0 |
| 29-May-2024 | 114.00 | 120.00 | 112.00 | 119.00 | 35,400 | 0 |
| 28-May-2024 | 120.00 | 120.00 | 115.00 | 116.00 | 26,100 | 0 |
| 27-May-2024 | 119.00 | 119.00 | 115.00 | 118.00 | 16,100 | 0 |
| 22-May-2024 | 120.00 | 120.00 | 118.00 | 119.00 | 1,000 | 0 |
| 21-May-2024 | 118.00 | 123.00 | 118.00 | 118.00 | 8,900 | 0 |
| 20-May-2024 | 123.00 | 124.00 | 117.00 | 117.00 | 27,500 | 0 |
| 17-May-2024 | 124.00 | 125.00 | 116.00 | 124.00 | 48,200 | 0 |
| 16-May-2024 | 116.00 | 124.00 | 116.00 | 124.00 | 7,200 | 0 |
| 15-May-2024 | 117.00 | 130.00 | 117.00 | 119.00 | 84,900 | 0 |
| 14-May-2024 | 120.00 | 125.00 | 116.00 | 117.00 | 12,700 | 0 |
| 13-May-2024 | 118.00 | 125.00 | 118.00 | 124.00 | 2,300 | 0 |
| 08-May-2024 | 122.00 | 125.00 | 115.00 | 125.00 | 151,800 | 0 |
| 07-May-2024 | 123.00 | 125.00 | 117.00 | 122.00 | 5,600 | 0 |
| 06-May-2024 | 125.00 | 125.00 | 115.00 | 117.00 | 3,300 | 0 |
| 03-May-2024 | 124.00 | 125.00 | 121.00 | 125.00 | 6,700 | 0 |
| 02-May-2024 | 118.00 | 125.00 | 118.00 | 125.00 | 13,500 | 0 |
| 30-Apr-2024 | 115.00 | 126.00 | 115.00 | 120.00 | 4,300 | 0 |
| 29-Apr-2024 | 125.00 | 127.00 | 119.00 | 120.00 | 9,900 | 0 |
| 26-Apr-2024 | 127.00 | 127.00 | 118.00 | 127.00 | 183,100 | 0 |
| 25-Apr-2024 | 121.00 | 124.00 | 121.00 | 122.00 | 500 | 0 |
| 24-Apr-2024 | 128.00 | 133.00 | 122.00 | 124.00 | 22,500 | 0 |
| 23-Apr-2024 | 129.00 | 134.00 | 123.00 | 129.00 | 14,500 | 0 |
| 22-Apr-2024 | 123.00 | 135.00 | 118.00 | 129.00 | 109,600 | 0 |
| 19-Apr-2024 | 131.00 | 140.00 | 119.00 | 119.00 | 293,200 | 0 |
| 18-Apr-2024 | 132.00 | 141.00 | 132.00 | 140.00 | 49,800 | 0 |
| 17-Apr-2024 | 143.00 | 143.00 | 136.00 | 139.00 | 4,200 | 0 |
| 16-Apr-2024 | 136.00 | 159.00 | 133.00 | 139.00 | 217,400 | 0 |
| 05-Apr-2024 | 138.00 | 160.00 | 132.00 | 136.00 | 117,900 | 0 |
| 04-Apr-2024 | 140.00 | 141.00 | 132.00 | 138.00 | 23,000 | 0 |
| 03-Apr-2024 | 145.00 | 148.00 | 133.00 | 141.00 | 28,300 | 0 |
| 02-Apr-2024 | 138.00 | 147.00 | 138.00 | 145.00 | 11,800 | 0 |
| 01-Apr-2024 | 132.00 | 155.00 | 132.00 | 144.00 | 67,000 | 0 |
| 28-Mar-2024 | 135.00 | 143.00 | 133.00 | 135.00 | 19,300 | 0 |
| 27-Mar-2024 | 130.00 | 140.00 | 130.00 | 136.00 | 7,000 | 0 |
| 26-Mar-2024 | 145.00 | 145.00 | 136.00 | 144.00 | 2,600 | 0 |
| 25-Mar-2024 | 142.00 | 142.00 | 140.00 | 142.00 | 5,600 | 0 |
| 22-Mar-2024 | 142.00 | 142.00 | 141.00 | 142.00 | 5,100 | 0 |
| 21-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 100 | 0 |
| 20-Mar-2024 | 144.00 | 144.00 | 140.00 | 140.00 | 2,100 | 0 |
| 19-Mar-2024 | 140.00 | 155.00 | 134.00 | 142.00 | 144,700 | 0 |
| 18-Mar-2024 | 143.00 | 147.00 | 139.00 | 140.00 | 15,700 | 0 |
| 15-Mar-2024 | 147.00 | 147.00 | 136.00 | 142.00 | 4,200 | 0 |
| 14-Mar-2024 | 142.00 | 148.00 | 135.00 | 148.00 | 4,600 | 0 |
| 13-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 1,900 | 0 |
| 08-Mar-2024 | 140.00 | 143.00 | 130.00 | 142.00 | 52,500 | 0 |
| 07-Mar-2024 | 140.00 | 143.00 | 140.00 | 143.00 | 1,100 | 0 |
| 06-Mar-2024 | 146.00 | 146.00 | 140.00 | 143.00 | 800 | 0 |
| 05-Mar-2024 | 140.00 | 147.00 | 140.00 | 140.00 | 7,200 | 0 |
| 04-Mar-2024 | 143.00 | 143.00 | 132.00 | 142.00 | 12,100 | 0 |
| 01-Mar-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 29,800 | 0 |
| 29-Feb-2024 | 145.00 | 146.00 | 144.00 | 145.00 | 17,100 | 0 |
| 28-Feb-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 61,700 | 0 |
| 27-Feb-2024 | 145.00 | 150.00 | 145.00 | 150.00 | 5,800 | 0 |
| 26-Feb-2024 | 148.00 | 148.00 | 148.00 | 148.00 | 40,300 | 0 |
| 23-Feb-2024 | 156.00 | 156.00 | 147.00 | 148.00 | 5,100 | 0 |
| 22-Feb-2024 | 146.00 | 149.00 | 145.00 | 149.00 | 800 | 0 |
| 21-Feb-2024 | 143.00 | 150.00 | 141.00 | 150.00 | 200,500 | 0 |
| 20-Feb-2024 | 143.00 | 145.00 | 142.00 | 145.00 | 257,400 | 0 |
| 19-Feb-2024 | 150.00 | 150.00 | 149.00 | 149.00 | 1,500 | 0 |
| 16-Feb-2024 | 144.00 | 149.00 | 144.00 | 144.00 | 61,800 | 0 |
| 15-Feb-2024 | 148.00 | 148.00 | 143.00 | 144.00 | 4,900 | 0 |
| 13-Feb-2024 | 142.00 | 164.00 | 142.00 | 148.00 | 157,400 | 0 |
| 12-Feb-2024 | 144.00 | 151.00 | 142.00 | 151.00 | 4,500 | 0 |
| 07-Feb-2024 | 137.00 | 152.00 | 137.00 | 152.00 | 120,800 | 0 |
| 06-Feb-2024 | 135.00 | 141.00 | 135.00 | 141.00 | 700 | 0 |
| 05-Feb-2024 | 143.00 | 143.00 | 132.00 | 141.00 | 2,400 | 0 |
| 02-Feb-2024 | 142.00 | 142.00 | 136.00 | 141.00 | 2,200 | 0 |
| 01-Feb-2024 | 144.00 | 145.00 | 132.00 | 141.00 | 13,200 | 0 |
| 31-Jan-2024 | 142.00 | 142.00 | 134.00 | 141.00 | 11,500 | 0 |
| 30-Jan-2024 | 140.00 | 141.00 | 136.00 | 141.00 | 3,400 | 0 |
| 29-Jan-2024 | 147.00 | 150.00 | 138.00 | 139.00 | 33,600 | 0 |
| 26-Jan-2024 | 150.00 | 166.00 | 137.00 | 147.00 | 572,100 | 0 |
| 25-Jan-2024 | 146.00 | 146.00 | 137.00 | 144.00 | 3,300 | 0 |
| 24-Jan-2024 | 144.00 | 147.00 | 141.00 | 141.00 | 8,500 | 0 |
| 23-Jan-2024 | 162.00 | 162.00 | 142.00 | 144.00 | 12,000 | 0 |
| 22-Jan-2024 | 140.00 | 152.00 | 140.00 | 152.00 | 1,000 | 0 |