| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 158.00 | 160.00 | 155.00 | 160.00 | 105,570,800 | 0 |
| 03-Jul-2024 | 155.00 | 158.00 | 152.00 | 157.00 | 109,565,500 | 0 |
| 02-Jul-2024 | 162.00 | 163.00 | 152.00 | 155.00 | 133,920,500 | 0 |
| 01-Jul-2024 | 155.00 | 165.00 | 150.00 | 161.00 | 154,624,900 | 0 |
| 28-Jun-2024 | 149.00 | 155.00 | 144.00 | 155.00 | 125,416,000 | 0 |
| 27-Jun-2024 | 144.00 | 150.00 | 141.00 | 148.00 | 131,763,700 | 0 |
| 26-Jun-2024 | 145.00 | 146.00 | 140.00 | 143.00 | 86,760,900 | 0 |
| 25-Jun-2024 | 143.00 | 147.00 | 142.00 | 145.00 | 82,292,200 | 0 |
| 24-Jun-2024 | 143.00 | 145.00 | 140.00 | 142.00 | 77,817,100 | 0 |
| 21-Jun-2024 | 152.00 | 154.00 | 140.00 | 143.00 | 105,982,100 | 0 |
| 20-Jun-2024 | 144.00 | 151.00 | 140.00 | 151.00 | 95,378,800 | 0 |
| 19-Jun-2024 | 139.00 | 146.00 | 137.00 | 144.00 | 87,509,900 | 0 |
| 14-Jun-2024 | 138.00 | 141.00 | 136.00 | 139.00 | 77,011,400 | 0 |
| 13-Jun-2024 | 140.00 | 143.00 | 136.00 | 138.00 | 73,493,600 | 0 |
| 12-Jun-2024 | 154.00 | 156.00 | 139.00 | 140.00 | 81,753,200 | 0 |
| 11-Jun-2024 | 155.00 | 158.00 | 151.00 | 155.00 | 67,173,900 | 0 |
| 10-Jun-2024 | 162.00 | 163.00 | 154.00 | 155.00 | 68,198,300 | 0 |
| 07-Jun-2024 | 167.00 | 168.00 | 160.00 | 161.00 | 65,259,800 | 0 |
| 06-Jun-2024 | 168.00 | 170.00 | 163.00 | 166.00 | 70,643,700 | 0 |
| 05-Jun-2024 | 161.00 | 173.00 | 158.00 | 166.00 | 119,839,300 | 0 |
| 04-Jun-2024 | 152.00 | 165.00 | 150.00 | 161.00 | 121,235,800 | 0 |
| 03-Jun-2024 | 156.00 | 158.00 | 150.00 | 152.00 | 68,588,200 | 0 |
| 31-May-2024 | 155.00 | 157.00 | 150.00 | 156.00 | 85,267,500 | 0 |
| 30-May-2024 | 150.00 | 154.00 | 147.00 | 154.00 | 112,566,000 | 0 |
| 29-May-2024 | 148.00 | 153.00 | 145.00 | 149.00 | 88,671,100 | 0 |
| 28-May-2024 | 155.00 | 157.00 | 147.00 | 148.00 | 68,539,900 | 0 |
| 27-May-2024 | 161.00 | 164.00 | 152.00 | 155.00 | 68,888,700 | 0 |
| 22-May-2024 | 164.00 | 166.00 | 158.00 | 161.00 | 68,450,700 | 0 |
| 21-May-2024 | 163.00 | 166.00 | 159.00 | 163.00 | 70,445,600 | 0 |
| 20-May-2024 | 162.00 | 166.00 | 159.00 | 161.00 | 76,425,800 | 0 |
| 17-May-2024 | 162.00 | 163.00 | 158.00 | 161.00 | 69,076,200 | 0 |
| 16-May-2024 | 165.00 | 168.00 | 160.00 | 161.00 | 67,174,100 | 0 |
| 15-May-2024 | 154.00 | 165.00 | 154.00 | 163.00 | 113,830,700 | 0 |
| 14-May-2024 | 151.00 | 155.00 | 148.00 | 154.00 | 77,454,900 | 0 |
| 13-May-2024 | 151.00 | 157.00 | 147.00 | 151.00 | 95,586,400 | 0 |
| 08-May-2024 | 174.00 | 175.00 | 147.00 | 150.00 | 71,997,800 | 0 |
| 07-May-2024 | 167.00 | 176.00 | 167.00 | 174.00 | 108,011,700 | 0 |
| 06-May-2024 | 165.00 | 170.00 | 156.00 | 167.00 | 65,183,800 | 0 |
| 03-May-2024 | 181.00 | 182.00 | 137.00 | 165.00 | 123,140,500 | 0 |
| 02-May-2024 | 169.00 | 182.00 | 169.00 | 180.00 | 60,917,900 | 0 |
| 30-Apr-2024 | 170.00 | 186.00 | 170.00 | 179.00 | 64,517,800 | 0 |
| 29-Apr-2024 | 166.00 | 184.00 | 166.00 | 180.00 | 81,720,600 | 0 |
| 26-Apr-2024 | 164.00 | 181.00 | 164.00 | 176.00 | 79,280,500 | 0 |
| 25-Apr-2024 | 166.00 | 177.00 | 166.00 | 174.00 | 72,121,400 | 0 |
| 24-Apr-2024 | 174.00 | 178.00 | 171.00 | 175.00 | 80,683,600 | 0 |
| 23-Apr-2024 | 173.00 | 185.00 | 173.00 | 174.00 | 58,530,400 | 0 |
| 22-Apr-2024 | 180.00 | 190.00 | 180.00 | 182.00 | 55,086,900 | 0 |
| 19-Apr-2024 | 188.00 | 193.00 | 186.00 | 189.00 | 59,662,200 | 0 |
| 18-Apr-2024 | 189.00 | 192.00 | 184.00 | 186.00 | 54,422,800 | 0 |
| 17-Apr-2024 | 197.00 | 198.00 | 188.00 | 189.00 | 55,356,200 | 0 |
| 16-Apr-2024 | 178.00 | 199.00 | 178.00 | 196.00 | 80,073,700 | 0 |
| 05-Apr-2024 | 175.00 | 183.00 | 171.00 | 178.00 | 87,188,700 | 0 |
| 04-Apr-2024 | 168.00 | 180.00 | 167.00 | 177.00 | 61,270,800 | 0 |
| 03-Apr-2024 | 198.00 | 198.00 | 177.00 | 177.00 | 71,327,800 | 0 |
| 02-Apr-2024 | 189.00 | 199.00 | 179.00 | 194.00 | 62,031,600 | 0 |
| 01-Apr-2024 | 210.00 | 214.00 | 164.00 | 187.00 | 160,367,900 | 0 |
| 28-Mar-2024 | 202.00 | 212.00 | 202.00 | 210.00 | 90,387,100 | 0 |
| 27-Mar-2024 | 200.00 | 204.00 | 198.00 | 202.00 | 75,277,300 | 0 |
| 26-Mar-2024 | 202.00 | 202.00 | 196.00 | 200.00 | 68,217,500 | 0 |
| 25-Mar-2024 | 204.00 | 204.00 | 197.00 | 200.00 | 58,331,900 | 0 |
| 22-Mar-2024 | 202.00 | 204.00 | 196.00 | 202.00 | 60,717,700 | 0 |
| 21-Mar-2024 | 210.00 | 210.00 | 193.00 | 202.00 | 80,384,400 | 0 |
| 20-Mar-2024 | 202.00 | 204.00 | 198.00 | 200.00 | 64,199,700 | 0 |
| 19-Mar-2024 | 194.00 | 204.00 | 193.00 | 200.00 | 89,401,500 | 0 |
| 18-Mar-2024 | 191.00 | 194.00 | 180.00 | 193.00 | 67,718,000 | 0 |
| 15-Mar-2024 | 197.00 | 199.00 | 190.00 | 191.00 | 84,466,000 | 0 |
| 14-Mar-2024 | 196.00 | 202.00 | 193.00 | 197.00 | 79,280,100 | 0 |
| 13-Mar-2024 | 199.00 | 200.00 | 190.00 | 196.00 | 65,643,100 | 0 |
| 08-Mar-2024 | 194.00 | 202.00 | 190.00 | 198.00 | 91,216,300 | 0 |
| 07-Mar-2024 | 189.00 | 195.00 | 184.00 | 194.00 | 93,973,200 | 0 |
| 06-Mar-2024 | 190.00 | 190.00 | 190.00 | 190.00 | 0 | 0 |
| 05-Mar-2024 | 179.00 | 190.00 | 177.00 | 190.00 | 116,204,400 | 0 |
| 04-Mar-2024 | 181.00 | 186.00 | 177.00 | 179.00 | 61,422,900 | 0 |
| 01-Mar-2024 | 171.00 | 194.00 | 170.00 | 179.00 | 188,802,000 | 0 |
| 29-Feb-2024 | 158.00 | 176.00 | 157.00 | 171.00 | 123,845,300 | 0 |
| 28-Feb-2024 | 157.00 | 159.00 | 154.00 | 158.00 | 70,078,400 | 0 |
| 27-Feb-2024 | 156.00 | 159.00 | 151.00 | 157.00 | 121,127,300 | 0 |
| 26-Feb-2024 | 158.00 | 158.00 | 153.00 | 156.00 | 66,590,200 | 0 |
| 23-Feb-2024 | 153.00 | 160.00 | 150.00 | 156.00 | 80,582,600 | 0 |
| 22-Feb-2024 | 154.00 | 156.00 | 149.00 | 154.00 | 70,416,400 | 0 |
| 21-Feb-2024 | 148.00 | 161.00 | 145.00 | 153.00 | 124,974,300 | 0 |
| 20-Feb-2024 | 148.00 | 149.00 | 144.00 | 148.00 | 78,189,700 | 0 |
| 19-Feb-2024 | 147.00 | 149.00 | 144.00 | 147.00 | 71,434,800 | 0 |
| 16-Feb-2024 | 146.00 | 148.00 | 140.00 | 146.00 | 74,884,300 | 0 |
| 15-Feb-2024 | 143.00 | 150.00 | 138.00 | 145.00 | 86,415,900 | 0 |
| 13-Feb-2024 | 149.00 | 150.00 | 142.00 | 143.00 | 73,132,100 | 0 |
| 12-Feb-2024 | 146.00 | 152.00 | 143.00 | 147.00 | 76,696,900 | 0 |
| 07-Feb-2024 | 146.00 | 150.00 | 137.00 | 146.00 | 115,479,600 | 0 |
| 06-Feb-2024 | 135.00 | 147.00 | 130.00 | 145.00 | 192,078,200 | 0 |
| 05-Feb-2024 | 126.00 | 133.00 | 124.00 | 133.00 | 95,269,900 | 0 |
| 02-Feb-2024 | 127.00 | 134.00 | 124.00 | 126.00 | 86,298,100 | 0 |
| 01-Feb-2024 | 122.00 | 137.00 | 122.00 | 124.00 | 181,811,000 | 0 |
| 31-Jan-2024 | 111.00 | 135.00 | 111.00 | 131.00 | 362,284,300 | 0 |
| 30-Jan-2024 | 117.00 | 127.00 | 113.00 | 121.00 | 222,123,500 | 0 |
| 29-Jan-2024 | 100.00 | 117.00 | 100.00 | 117.00 | 119,867,800 | 0 |
| 26-Jan-2024 | 106.00 | 108.00 | 100.00 | 102.00 | 35,519,400 | 0 |
| 25-Jan-2024 | 102.00 | 110.00 | 97.00 | 105.00 | 103,059,800 | 0 |
| 24-Jan-2024 | 97.00 | 122.00 | 94.00 | 101.00 | 348,629,000 | 0 |
| 23-Jan-2024 | 91.00 | 96.00 | 90.00 | 96.00 | 25,687,500 | 0 |
| 22-Jan-2024 | 90.00 | 92.00 | 90.00 | 91.00 | 6,969,500 | 0 |