| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 141.00 | 147.00 | 139.00 | 144.00 | 53,778,100 | 0 |
| 03-Jul-2024 | 140.00 | 142.00 | 139.00 | 141.00 | 17,660,400 | 0 |
| 02-Jul-2024 | 141.00 | 143.00 | 140.00 | 141.00 | 19,450,500 | 0 |
| 01-Jul-2024 | 142.00 | 143.00 | 140.00 | 140.00 | 17,482,300 | 0 |
| 28-Jun-2024 | 143.00 | 144.00 | 138.00 | 142.00 | 57,444,300 | 0 |
| 27-Jun-2024 | 145.00 | 146.00 | 140.00 | 142.00 | 18,738,800 | 0 |
| 26-Jun-2024 | 147.00 | 148.00 | 145.00 | 145.00 | 9,196,400 | 0 |
| 25-Jun-2024 | 143.00 | 148.00 | 143.00 | 148.00 | 22,153,900 | 0 |
| 24-Jun-2024 | 145.00 | 149.00 | 143.00 | 147.00 | 47,893,700 | 0 |
| 21-Jun-2024 | 136.00 | 145.00 | 136.00 | 145.00 | 49,155,600 | 0 |
| 20-Jun-2024 | 130.00 | 138.00 | 129.00 | 136.00 | 30,837,100 | 0 |
| 19-Jun-2024 | 130.00 | 134.00 | 126.00 | 129.00 | 37,533,900 | 0 |
| 14-Jun-2024 | 136.00 | 136.00 | 127.00 | 129.00 | 19,206,800 | 0 |
| 13-Jun-2024 | 128.00 | 136.00 | 127.00 | 135.00 | 20,523,400 | 0 |
| 12-Jun-2024 | 130.00 | 132.00 | 125.00 | 128.00 | 18,660,200 | 0 |
| 11-Jun-2024 | 132.00 | 134.00 | 130.00 | 130.00 | 13,555,100 | 0 |
| 10-Jun-2024 | 137.00 | 138.00 | 131.00 | 132.00 | 28,714,800 | 0 |
| 07-Jun-2024 | 142.00 | 142.00 | 137.00 | 137.00 | 15,899,800 | 0 |
| 06-Jun-2024 | 138.00 | 142.00 | 137.00 | 140.00 | 11,871,300 | 0 |
| 05-Jun-2024 | 147.00 | 148.00 | 138.00 | 138.00 | 35,243,000 | 0 |
| 04-Jun-2024 | 143.00 | 151.00 | 143.00 | 147.00 | 34,666,200 | 0 |
| 03-Jun-2024 | 145.00 | 152.00 | 142.00 | 150.00 | 129,129,900 | 0 |
| 31-May-2024 | 135.00 | 150.00 | 135.00 | 150.00 | 86,846,300 | 0 |
| 30-May-2024 | 142.00 | 142.00 | 135.00 | 135.00 | 25,371,300 | 0 |
| 29-May-2024 | 144.00 | 145.00 | 139.00 | 140.00 | 35,804,500 | 0 |
| 28-May-2024 | 145.00 | 145.00 | 141.00 | 144.00 | 20,088,800 | 0 |
| 27-May-2024 | 141.00 | 145.00 | 141.00 | 144.00 | 32,437,900 | 0 |
| 22-May-2024 | 141.00 | 144.00 | 140.00 | 141.00 | 11,912,000 | 0 |
| 21-May-2024 | 143.00 | 143.00 | 139.00 | 140.00 | 24,488,900 | 0 |
| 20-May-2024 | 145.00 | 145.00 | 140.00 | 142.00 | 28,511,200 | 0 |
| 17-May-2024 | 143.00 | 147.00 | 142.00 | 143.00 | 58,254,500 | 0 |
| 16-May-2024 | 136.00 | 144.00 | 136.00 | 142.00 | 101,233,800 | 0 |
| 15-May-2024 | 137.00 | 138.00 | 135.00 | 136.00 | 22,783,600 | 0 |
| 14-May-2024 | 139.00 | 140.00 | 134.00 | 137.00 | 45,109,000 | 0 |
| 13-May-2024 | 131.00 | 140.00 | 131.00 | 138.00 | 57,121,200 | 0 |
| 08-May-2024 | 140.00 | 141.00 | 131.00 | 132.00 | 148,598,900 | 0 |
| 07-May-2024 | 130.00 | 142.00 | 128.00 | 138.00 | 171,119,700 | 0 |
| 06-May-2024 | 127.00 | 133.00 | 127.00 | 128.00 | 49,060,900 | 0 |
| 03-May-2024 | 125.00 | 128.00 | 123.00 | 127.00 | 63,054,800 | 0 |
| 02-May-2024 | 129.00 | 135.00 | 123.00 | 123.00 | 69,578,900 | 0 |
| 30-Apr-2024 | 125.00 | 130.00 | 123.00 | 129.00 | 58,768,900 | 0 |
| 29-Apr-2024 | 119.00 | 125.00 | 117.00 | 125.00 | 62,328,700 | 0 |
| 26-Apr-2024 | 121.00 | 123.00 | 117.00 | 117.00 | 20,585,400 | 0 |
| 25-Apr-2024 | 122.00 | 124.00 | 118.00 | 122.00 | 47,750,500 | 0 |
| 24-Apr-2024 | 124.00 | 125.00 | 121.00 | 122.00 | 33,301,600 | 0 |
| 23-Apr-2024 | 125.00 | 129.00 | 123.00 | 124.00 | 51,735,900 | 0 |
| 22-Apr-2024 | 125.00 | 128.00 | 122.00 | 125.00 | 22,154,700 | 0 |
| 19-Apr-2024 | 130.00 | 130.00 | 123.00 | 125.00 | 43,176,600 | 0 |
| 18-Apr-2024 | 122.00 | 133.00 | 122.00 | 128.00 | 44,929,000 | 0 |
| 17-Apr-2024 | 135.00 | 135.00 | 129.00 | 130.00 | 87,470,900 | 0 |
| 16-Apr-2024 | 137.00 | 137.00 | 132.00 | 135.00 | 50,035,900 | 0 |
| 05-Apr-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 18,237,700 | 0 |
| 04-Apr-2024 | 136.00 | 140.00 | 135.00 | 137.00 | 38,271,100 | 0 |
| 03-Apr-2024 | 130.00 | 138.00 | 130.00 | 135.00 | 28,287,100 | 0 |
| 02-Apr-2024 | 137.00 | 139.00 | 134.00 | 137.00 | 62,698,300 | 0 |
| 01-Apr-2024 | 141.00 | 142.00 | 136.00 | 137.00 | 82,071,800 | 0 |
| 28-Mar-2024 | 144.00 | 146.00 | 141.00 | 141.00 | 43,060,500 | 0 |
| 27-Mar-2024 | 148.00 | 148.00 | 144.00 | 144.00 | 57,606,400 | 0 |
| 26-Mar-2024 | 150.00 | 150.00 | 147.00 | 147.00 | 28,373,200 | 0 |
| 25-Mar-2024 | 151.00 | 151.00 | 147.00 | 149.00 | 65,836,400 | 0 |
| 22-Mar-2024 | 149.00 | 151.00 | 147.00 | 148.00 | 43,086,500 | 0 |
| 21-Mar-2024 | 147.00 | 150.00 | 147.00 | 149.00 | 31,500,200 | 0 |
| 20-Mar-2024 | 150.00 | 150.00 | 147.00 | 147.00 | 45,066,700 | 0 |
| 19-Mar-2024 | 153.00 | 153.00 | 148.00 | 148.00 | 37,625,100 | 0 |
| 18-Mar-2024 | 148.00 | 154.00 | 146.00 | 152.00 | 103,803,600 | 0 |
| 15-Mar-2024 | 153.00 | 154.00 | 147.00 | 147.00 | 144,960,600 | 0 |
| 14-Mar-2024 | 157.00 | 158.00 | 151.00 | 153.00 | 30,625,100 | 0 |
| 13-Mar-2024 | 159.00 | 164.00 | 156.00 | 156.00 | 41,995,000 | 0 |
| 08-Mar-2024 | 158.00 | 160.00 | 156.00 | 159.00 | 34,458,200 | 0 |
| 07-Mar-2024 | 160.00 | 162.00 | 157.00 | 157.00 | 27,460,400 | 0 |
| 06-Mar-2024 | 159.00 | 160.00 | 156.00 | 160.00 | 47,906,700 | 0 |
| 05-Mar-2024 | 154.00 | 159.00 | 152.00 | 159.00 | 92,676,600 | 0 |
| 04-Mar-2024 | 153.00 | 159.00 | 152.00 | 152.00 | 68,205,300 | 0 |
| 01-Mar-2024 | 150.00 | 156.00 | 149.00 | 152.00 | 64,759,500 | 0 |
| 29-Feb-2024 | 152.00 | 153.00 | 149.00 | 149.00 | 24,969,000 | 0 |
| 28-Feb-2024 | 152.00 | 153.00 | 151.00 | 151.00 | 17,998,600 | 0 |
| 27-Feb-2024 | 150.00 | 153.00 | 149.00 | 152.00 | 23,329,400 | 0 |
| 26-Feb-2024 | 152.00 | 154.00 | 149.00 | 149.00 | 13,135,000 | 0 |
| 23-Feb-2024 | 152.00 | 154.00 | 150.00 | 151.00 | 11,084,800 | 0 |
| 22-Feb-2024 | 150.00 | 155.00 | 149.00 | 152.00 | 41,796,700 | 0 |
| 21-Feb-2024 | 148.00 | 153.00 | 148.00 | 150.00 | 41,779,800 | 0 |
| 20-Feb-2024 | 151.00 | 153.00 | 145.00 | 148.00 | 97,558,700 | 0 |
| 19-Feb-2024 | 145.00 | 149.00 | 142.00 | 146.00 | 82,123,300 | 0 |
| 16-Feb-2024 | 148.00 | 150.00 | 145.00 | 145.00 | 81,786,000 | 0 |
| 15-Feb-2024 | 149.00 | 151.00 | 146.00 | 148.00 | 53,272,300 | 0 |
| 13-Feb-2024 | 150.00 | 151.00 | 145.00 | 149.00 | 82,821,300 | 0 |
| 12-Feb-2024 | 152.00 | 154.00 | 150.00 | 150.00 | 30,910,600 | 0 |
| 07-Feb-2024 | 157.00 | 158.00 | 152.00 | 152.00 | 153,467,700 | 0 |
| 06-Feb-2024 | 155.00 | 159.00 | 154.00 | 156.00 | 138,395,000 | 0 |
| 05-Feb-2024 | 157.00 | 162.00 | 155.00 | 156.00 | 66,978,400 | 0 |
| 02-Feb-2024 | 156.00 | 159.00 | 155.00 | 157.00 | 40,077,600 | 0 |
| 01-Feb-2024 | 154.00 | 159.00 | 154.00 | 156.00 | 36,022,100 | 0 |
| 31-Jan-2024 | 157.00 | 157.00 | 154.00 | 154.00 | 36,571,700 | 0 |
| 30-Jan-2024 | 155.00 | 159.00 | 150.00 | 156.00 | 44,967,300 | 0 |
| 29-Jan-2024 | 154.00 | 157.00 | 153.00 | 155.00 | 45,466,600 | 0 |
| 26-Jan-2024 | 159.00 | 159.00 | 154.00 | 154.00 | 81,420,800 | 0 |
| 25-Jan-2024 | 159.00 | 161.00 | 157.00 | 159.00 | 47,772,200 | 0 |
| 24-Jan-2024 | 158.00 | 159.00 | 155.00 | 159.00 | 20,556,300 | 0 |
| 23-Jan-2024 | 163.00 | 163.00 | 156.00 | 158.00 | 42,445,900 | 0 |
| 22-Jan-2024 | 159.00 | 166.00 | 159.00 | 162.00 | 83,049,100 | 0 |