| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 165.00 | 167.00 | 163.00 | 166.00 | 83,900 | 0 |
| 03-Jul-2024 | 164.00 | 167.00 | 161.00 | 163.00 | 838,500 | 0 |
| 02-Jul-2024 | 163.00 | 165.00 | 163.00 | 163.00 | 658,800 | 0 |
| 01-Jul-2024 | 163.00 | 165.00 | 161.00 | 163.00 | 277,700 | 0 |
| 28-Jun-2024 | 160.00 | 169.00 | 160.00 | 163.00 | 513,800 | 0 |
| 27-Jun-2024 | 159.00 | 162.00 | 157.00 | 160.00 | 225,100 | 0 |
| 26-Jun-2024 | 157.00 | 164.00 | 156.00 | 157.00 | 239,900 | 0 |
| 25-Jun-2024 | 159.00 | 161.00 | 155.00 | 157.00 | 195,600 | 0 |
| 24-Jun-2024 | 159.00 | 160.00 | 156.00 | 159.00 | 521,900 | 0 |
| 21-Jun-2024 | 157.00 | 161.00 | 156.00 | 159.00 | 454,600 | 0 |
| 20-Jun-2024 | 159.00 | 159.00 | 155.00 | 157.00 | 499,500 | 0 |
| 19-Jun-2024 | 157.00 | 161.00 | 155.00 | 158.00 | 498,800 | 0 |
| 14-Jun-2024 | 160.00 | 160.00 | 156.00 | 156.00 | 519,200 | 0 |
| 13-Jun-2024 | 161.00 | 162.00 | 160.00 | 160.00 | 397,400 | 0 |
| 12-Jun-2024 | 164.00 | 166.00 | 160.00 | 161.00 | 553,000 | 0 |
| 11-Jun-2024 | 168.00 | 168.00 | 161.00 | 164.00 | 1,501,600 | 0 |
| 10-Jun-2024 | 169.00 | 170.00 | 166.00 | 167.00 | 595,300 | 0 |
| 07-Jun-2024 | 166.00 | 177.00 | 165.00 | 169.00 | 3,009,100 | 0 |
| 06-Jun-2024 | 167.00 | 168.00 | 164.00 | 165.00 | 457,800 | 0 |
| 05-Jun-2024 | 166.00 | 167.00 | 165.00 | 167.00 | 373,300 | 0 |
| 04-Jun-2024 | 166.00 | 167.00 | 165.00 | 166.00 | 473,000 | 0 |
| 03-Jun-2024 | 166.00 | 168.00 | 165.00 | 166.00 | 376,700 | 0 |
| 31-May-2024 | 170.00 | 170.00 | 165.00 | 166.00 | 823,900 | 0 |
| 30-May-2024 | 170.00 | 171.00 | 168.00 | 169.00 | 452,900 | 0 |
| 29-May-2024 | 169.00 | 172.00 | 167.00 | 168.00 | 542,200 | 0 |
| 28-May-2024 | 169.00 | 171.00 | 168.00 | 169.00 | 329,400 | 0 |
| 27-May-2024 | 172.00 | 173.00 | 169.00 | 169.00 | 622,400 | 0 |
| 22-May-2024 | 172.00 | 174.00 | 170.00 | 172.00 | 258,700 | 0 |
| 21-May-2024 | 174.00 | 177.00 | 170.00 | 172.00 | 906,100 | 0 |
| 20-May-2024 | 168.00 | 183.00 | 168.00 | 174.00 | 4,013,000 | 0 |
| 17-May-2024 | 168.00 | 169.00 | 166.00 | 168.00 | 417,900 | 0 |
| 16-May-2024 | 166.00 | 170.00 | 165.00 | 168.00 | 919,600 | 0 |
| 15-May-2024 | 169.00 | 169.00 | 164.00 | 166.00 | 430,000 | 0 |
| 14-May-2024 | 169.00 | 171.00 | 167.00 | 169.00 | 240,200 | 0 |
| 13-May-2024 | 169.00 | 170.00 | 165.00 | 168.00 | 572,600 | 0 |
| 08-May-2024 | 171.00 | 172.00 | 166.00 | 167.00 | 1,360,100 | 0 |
| 07-May-2024 | 171.00 | 172.00 | 168.00 | 171.00 | 420,200 | 0 |
| 06-May-2024 | 174.00 | 174.00 | 169.00 | 170.00 | 831,600 | 0 |
| 03-May-2024 | 170.00 | 174.00 | 170.00 | 174.00 | 225,800 | 0 |
| 02-May-2024 | 173.00 | 174.00 | 170.00 | 170.00 | 395,800 | 0 |
| 30-Apr-2024 | 173.00 | 175.00 | 169.00 | 172.00 | 488,900 | 0 |
| 29-Apr-2024 | 171.00 | 175.00 | 169.00 | 173.00 | 420,100 | 0 |
| 26-Apr-2024 | 172.00 | 174.00 | 170.00 | 170.00 | 662,100 | 0 |
| 25-Apr-2024 | 175.00 | 175.00 | 171.00 | 172.00 | 812,600 | 0 |
| 24-Apr-2024 | 174.00 | 176.00 | 173.00 | 175.00 | 540,100 | 0 |
| 23-Apr-2024 | 176.00 | 176.00 | 173.00 | 174.00 | 635,300 | 0 |
| 22-Apr-2024 | 174.00 | 177.00 | 174.00 | 174.00 | 1,125,400 | 0 |
| 19-Apr-2024 | 181.00 | 183.00 | 170.00 | 174.00 | 2,958,400 | 0 |
| 18-Apr-2024 | 181.00 | 184.00 | 177.00 | 179.00 | 1,631,800 | 0 |
| 17-Apr-2024 | 187.00 | 188.00 | 180.00 | 181.00 | 694,200 | 0 |
| 16-Apr-2024 | 181.00 | 191.00 | 176.00 | 185.00 | 2,903,100 | 0 |
| 05-Apr-2024 | 177.00 | 181.00 | 177.00 | 180.00 | 1,004,100 | 0 |
| 04-Apr-2024 | 175.00 | 179.00 | 175.00 | 177.00 | 711,800 | 0 |
| 03-Apr-2024 | 177.00 | 179.00 | 174.00 | 174.00 | 792,300 | 0 |
| 02-Apr-2024 | 173.00 | 178.00 | 170.00 | 175.00 | 906,500 | 0 |
| 01-Apr-2024 | 187.00 | 188.00 | 170.00 | 172.00 | 4,948,300 | 0 |
| 28-Mar-2024 | 188.00 | 188.00 | 185.00 | 186.00 | 704,300 | 0 |
| 27-Mar-2024 | 186.00 | 188.00 | 185.00 | 185.00 | 1,007,300 | 0 |
| 26-Mar-2024 | 187.00 | 187.00 | 185.00 | 186.00 | 1,257,500 | 0 |
| 25-Mar-2024 | 189.00 | 189.00 | 185.00 | 185.00 | 1,697,100 | 0 |
| 22-Mar-2024 | 191.00 | 191.00 | 185.00 | 188.00 | 1,033,600 | 0 |
| 21-Mar-2024 | 192.00 | 192.00 | 188.00 | 189.00 | 740,900 | 0 |
| 20-Mar-2024 | 191.00 | 198.00 | 191.00 | 192.00 | 2,802,900 | 0 |
| 19-Mar-2024 | 187.00 | 194.00 | 184.00 | 190.00 | 4,267,100 | 0 |
| 18-Mar-2024 | 187.00 | 188.00 | 184.00 | 187.00 | 1,342,700 | 0 |
| 15-Mar-2024 | 188.00 | 192.00 | 185.00 | 187.00 | 2,676,600 | 0 |
| 14-Mar-2024 | 188.00 | 191.00 | 184.00 | 186.00 | 1,972,200 | 0 |
| 13-Mar-2024 | 187.00 | 189.00 | 186.00 | 187.00 | 682,600 | 0 |
| 08-Mar-2024 | 190.00 | 191.00 | 187.00 | 187.00 | 622,900 | 0 |
| 07-Mar-2024 | 190.00 | 191.00 | 188.00 | 189.00 | 440,600 | 0 |
| 06-Mar-2024 | 193.00 | 193.00 | 184.00 | 188.00 | 3,014,600 | 0 |
| 05-Mar-2024 | 196.00 | 197.00 | 190.00 | 191.00 | 1,818,800 | 0 |
| 04-Mar-2024 | 191.00 | 198.00 | 191.00 | 195.00 | 2,334,200 | 0 |
| 01-Mar-2024 | 190.00 | 191.00 | 187.00 | 189.00 | 1,007,300 | 0 |
| 29-Feb-2024 | 189.00 | 191.00 | 188.00 | 189.00 | 768,600 | 0 |
| 28-Feb-2024 | 192.00 | 193.00 | 188.00 | 189.00 | 519,700 | 0 |
| 27-Feb-2024 | 193.00 | 193.00 | 189.00 | 190.00 | 708,800 | 0 |
| 26-Feb-2024 | 191.00 | 193.00 | 191.00 | 193.00 | 455,000 | 0 |
| 23-Feb-2024 | 192.00 | 194.00 | 190.00 | 191.00 | 928,200 | 0 |
| 22-Feb-2024 | 194.00 | 195.00 | 190.00 | 192.00 | 2,323,600 | 0 |
| 21-Feb-2024 | 195.00 | 197.00 | 190.00 | 193.00 | 3,014,600 | 0 |
| 20-Feb-2024 | 197.00 | 198.00 | 195.00 | 195.00 | 509,500 | 0 |
| 19-Feb-2024 | 202.00 | 204.00 | 191.00 | 195.00 | 3,803,600 | 0 |
| 16-Feb-2024 | 197.00 | 202.00 | 195.00 | 202.00 | 1,664,700 | 0 |
| 15-Feb-2024 | 195.00 | 198.00 | 193.00 | 195.00 | 580,500 | 0 |
| 13-Feb-2024 | 196.00 | 198.00 | 195.00 | 195.00 | 804,700 | 0 |
| 12-Feb-2024 | 193.00 | 196.00 | 193.00 | 195.00 | 829,500 | 0 |
| 07-Feb-2024 | 197.00 | 197.00 | 193.00 | 193.00 | 1,555,300 | 0 |
| 06-Feb-2024 | 194.00 | 200.00 | 194.00 | 194.00 | 873,400 | 0 |
| 05-Feb-2024 | 198.00 | 202.00 | 194.00 | 194.00 | 3,534,100 | 0 |
| 02-Feb-2024 | 200.00 | 204.00 | 197.00 | 198.00 | 2,062,100 | 0 |
| 01-Feb-2024 | 202.00 | 202.00 | 197.00 | 200.00 | 1,556,800 | 0 |
| 31-Jan-2024 | 208.00 | 208.00 | 200.00 | 202.00 | 3,940,000 | 0 |
| 30-Jan-2024 | 226.00 | 226.00 | 202.00 | 206.00 | 2,560,100 | 0 |
| 29-Jan-2024 | 216.00 | 218.00 | 208.00 | 212.00 | 1,824,500 | 0 |
| 26-Jan-2024 | 212.00 | 216.00 | 206.00 | 208.00 | 2,164,400 | 0 |
| 25-Jan-2024 | 210.00 | 214.00 | 206.00 | 208.00 | 1,334,800 | 0 |
| 24-Jan-2024 | 212.00 | 218.00 | 208.00 | 208.00 | 2,751,200 | 0 |
| 23-Jan-2024 | 208.00 | 226.00 | 206.00 | 212.00 | 15,121,900 | 0 |
| 22-Jan-2024 | 220.00 | 222.00 | 202.00 | 206.00 | 7,363,300 | 0 |