| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 129.00 | 132.00 | 129.00 | 131.00 | 31,800 | 0 |
| 03-Jul-2024 | 129.00 | 133.00 | 128.00 | 129.00 | 71,400 | 0 |
| 02-Jul-2024 | 131.00 | 135.00 | 130.00 | 130.00 | 185,700 | 0 |
| 01-Jul-2024 | 131.00 | 135.00 | 128.00 | 133.00 | 106,400 | 0 |
| 28-Jun-2024 | 128.00 | 136.00 | 126.00 | 131.00 | 761,900 | 0 |
| 27-Jun-2024 | 126.00 | 127.00 | 121.00 | 125.00 | 370,400 | 0 |
| 26-Jun-2024 | 129.00 | 129.00 | 126.00 | 126.00 | 150,200 | 0 |
| 25-Jun-2024 | 128.00 | 130.00 | 127.00 | 127.00 | 137,500 | 0 |
| 24-Jun-2024 | 127.00 | 128.00 | 126.00 | 128.00 | 151,300 | 0 |
| 21-Jun-2024 | 125.00 | 128.00 | 125.00 | 126.00 | 114,200 | 0 |
| 20-Jun-2024 | 125.00 | 125.00 | 121.00 | 125.00 | 307,400 | 0 |
| 19-Jun-2024 | 125.00 | 129.00 | 122.00 | 125.00 | 630,300 | 0 |
| 14-Jun-2024 | 126.00 | 126.00 | 124.00 | 126.00 | 193,100 | 0 |
| 13-Jun-2024 | 128.00 | 130.00 | 125.00 | 127.00 | 293,600 | 0 |
| 12-Jun-2024 | 133.00 | 133.00 | 124.00 | 127.00 | 1,058,300 | 0 |
| 11-Jun-2024 | 130.00 | 135.00 | 130.00 | 134.00 | 872,800 | 0 |
| 10-Jun-2024 | 135.00 | 136.00 | 130.00 | 132.00 | 795,000 | 0 |
| 07-Jun-2024 | 137.00 | 137.00 | 134.00 | 134.00 | 209,400 | 0 |
| 06-Jun-2024 | 137.00 | 138.00 | 134.00 | 137.00 | 304,100 | 0 |
| 05-Jun-2024 | 137.00 | 140.00 | 134.00 | 136.00 | 809,700 | 0 |
| 04-Jun-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 184,700 | 0 |
| 03-Jun-2024 | 138.00 | 138.00 | 136.00 | 138.00 | 236,300 | 0 |
| 31-May-2024 | 139.00 | 140.00 | 136.00 | 138.00 | 143,200 | 0 |
| 30-May-2024 | 138.00 | 139.00 | 137.00 | 139.00 | 133,600 | 0 |
| 29-May-2024 | 140.00 | 140.00 | 136.00 | 138.00 | 807,500 | 0 |
| 28-May-2024 | 137.00 | 140.00 | 137.00 | 140.00 | 91,100 | 0 |
| 27-May-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 131,900 | 0 |
| 22-May-2024 | 141.00 | 142.00 | 137.00 | 140.00 | 209,500 | 0 |
| 21-May-2024 | 139.00 | 142.00 | 138.00 | 141.00 | 152,500 | 0 |
| 20-May-2024 | 138.00 | 144.00 | 138.00 | 139.00 | 305,400 | 0 |
| 17-May-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 86,600 | 0 |
| 16-May-2024 | 138.00 | 141.00 | 136.00 | 140.00 | 401,400 | 0 |
| 15-May-2024 | 135.00 | 140.00 | 135.00 | 136.00 | 216,600 | 0 |
| 14-May-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 128,300 | 0 |
| 13-May-2024 | 134.00 | 138.00 | 134.00 | 136.00 | 328,400 | 0 |
| 08-May-2024 | 140.00 | 140.00 | 136.00 | 138.00 | 521,000 | 0 |
| 07-May-2024 | 141.00 | 141.00 | 137.00 | 137.00 | 128,300 | 0 |
| 06-May-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 135,600 | 0 |
| 03-May-2024 | 139.00 | 142.00 | 138.00 | 139.00 | 86,100 | 0 |
| 02-May-2024 | 140.00 | 143.00 | 138.00 | 138.00 | 1,069,600 | 0 |
| 30-Apr-2024 | 139.00 | 141.00 | 139.00 | 139.00 | 211,400 | 0 |
| 29-Apr-2024 | 141.00 | 142.00 | 136.00 | 139.00 | 716,000 | 0 |
| 26-Apr-2024 | 143.00 | 144.00 | 139.00 | 140.00 | 713,700 | 0 |
| 25-Apr-2024 | 143.00 | 146.00 | 140.00 | 141.00 | 1,381,600 | 0 |
| 24-Apr-2024 | 146.00 | 146.00 | 142.00 | 143.00 | 130,200 | 0 |
| 23-Apr-2024 | 147.00 | 149.00 | 143.00 | 143.00 | 353,900 | 0 |
| 22-Apr-2024 | 142.00 | 148.00 | 140.00 | 147.00 | 658,900 | 0 |
| 19-Apr-2024 | 145.00 | 146.00 | 140.00 | 142.00 | 558,500 | 0 |
| 18-Apr-2024 | 148.00 | 149.00 | 143.00 | 144.00 | 1,668,700 | 0 |
| 17-Apr-2024 | 150.00 | 151.00 | 146.00 | 148.00 | 1,013,100 | 0 |
| 16-Apr-2024 | 151.00 | 153.00 | 147.00 | 150.00 | 1,743,700 | 0 |
| 05-Apr-2024 | 162.00 | 175.00 | 151.00 | 151.00 | 70,353,300 | 0 |
| 04-Apr-2024 | 138.00 | 165.00 | 138.00 | 162.00 | 21,619,300 | 0 |
| 03-Apr-2024 | 135.00 | 161.00 | 135.00 | 147.00 | 12,662,600 | 0 |
| 02-Apr-2024 | 133.00 | 145.00 | 133.00 | 145.00 | 172,100 | 0 |
| 01-Apr-2024 | 136.00 | 151.00 | 136.00 | 142.00 | 2,546,600 | 0 |
| 28-Mar-2024 | 136.00 | 147.00 | 136.00 | 145.00 | 243,600 | 0 |
| 27-Mar-2024 | 140.00 | 151.00 | 140.00 | 145.00 | 433,000 | 0 |
| 26-Mar-2024 | 151.00 | 151.00 | 141.00 | 148.00 | 92,000 | 0 |
| 25-Mar-2024 | 152.00 | 152.00 | 141.00 | 150.00 | 467,500 | 0 |
| 22-Mar-2024 | 138.00 | 153.00 | 138.00 | 150.00 | 983,000 | 0 |
| 21-Mar-2024 | 143.00 | 146.00 | 143.00 | 146.00 | 99,200 | 0 |
| 20-Mar-2024 | 137.00 | 146.00 | 137.00 | 144.00 | 94,100 | 0 |
| 19-Mar-2024 | 135.00 | 149.00 | 135.00 | 145.00 | 288,000 | 0 |
| 18-Mar-2024 | 136.00 | 148.00 | 136.00 | 144.00 | 216,200 | 0 |
| 15-Mar-2024 | 137.00 | 147.00 | 137.00 | 145.00 | 164,000 | 0 |
| 14-Mar-2024 | 136.00 | 147.00 | 136.00 | 147.00 | 49,500 | 0 |
| 13-Mar-2024 | 137.00 | 148.00 | 137.00 | 145.00 | 26,400 | 0 |
| 08-Mar-2024 | 135.00 | 147.00 | 135.00 | 147.00 | 266,400 | 0 |
| 07-Mar-2024 | 143.00 | 149.00 | 143.00 | 145.00 | 266,600 | 0 |
| 06-Mar-2024 | 146.00 | 148.00 | 144.00 | 144.00 | 125,400 | 0 |
| 05-Mar-2024 | 145.00 | 150.00 | 144.00 | 144.00 | 91,000 | 0 |
| 04-Mar-2024 | 147.00 | 152.00 | 145.00 | 145.00 | 190,200 | 0 |
| 01-Mar-2024 | 145.00 | 149.00 | 144.00 | 147.00 | 62,000 | 0 |
| 29-Feb-2024 | 147.00 | 148.00 | 146.00 | 146.00 | 93,200 | 0 |
| 28-Feb-2024 | 147.00 | 148.00 | 146.00 | 147.00 | 135,500 | 0 |
| 27-Feb-2024 | 149.00 | 149.00 | 145.00 | 146.00 | 141,800 | 0 |
| 26-Feb-2024 | 143.00 | 149.00 | 143.00 | 149.00 | 215,400 | 0 |
| 23-Feb-2024 | 148.00 | 148.00 | 143.00 | 143.00 | 318,100 | 0 |
| 22-Feb-2024 | 144.00 | 147.00 | 143.00 | 146.00 | 144,100 | 0 |
| 21-Feb-2024 | 145.00 | 149.00 | 142.00 | 144.00 | 651,400 | 0 |
| 20-Feb-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 429,600 | 0 |
| 19-Feb-2024 | 148.00 | 148.00 | 145.00 | 146.00 | 170,600 | 0 |
| 16-Feb-2024 | 147.00 | 148.00 | 145.00 | 148.00 | 1,150,800 | 0 |
| 15-Feb-2024 | 146.00 | 149.00 | 145.00 | 145.00 | 475,700 | 0 |
| 13-Feb-2024 | 149.00 | 149.00 | 146.00 | 147.00 | 189,200 | 0 |
| 12-Feb-2024 | 148.00 | 149.00 | 147.00 | 149.00 | 191,500 | 0 |
| 07-Feb-2024 | 152.00 | 152.00 | 148.00 | 148.00 | 176,800 | 0 |
| 06-Feb-2024 | 150.00 | 150.00 | 148.00 | 149.00 | 429,400 | 0 |
| 05-Feb-2024 | 149.00 | 154.00 | 149.00 | 151.00 | 161,000 | 0 |
| 02-Feb-2024 | 150.00 | 158.00 | 148.00 | 149.00 | 2,310,900 | 0 |
| 01-Feb-2024 | 149.00 | 150.00 | 148.00 | 150.00 | 166,800 | 0 |
| 31-Jan-2024 | 150.00 | 150.00 | 149.00 | 149.00 | 116,000 | 0 |
| 30-Jan-2024 | 152.00 | 152.00 | 149.00 | 150.00 | 357,100 | 0 |
| 29-Jan-2024 | 150.00 | 154.00 | 150.00 | 152.00 | 224,100 | 0 |
| 26-Jan-2024 | 152.00 | 152.00 | 148.00 | 151.00 | 813,400 | 0 |
| 25-Jan-2024 | 152.00 | 156.00 | 151.00 | 152.00 | 373,500 | 0 |
| 24-Jan-2024 | 154.00 | 156.00 | 151.00 | 152.00 | 1,677,900 | 0 |
| 23-Jan-2024 | 155.00 | 156.00 | 154.00 | 154.00 | 577,100 | 0 |
| 22-Jan-2024 | 159.00 | 159.00 | 155.00 | 155.00 | 1,076,600 | 0 |