| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 160.00 | 171.00 | 157.00 | 163.00 | 660,000 | 0 |
| 03-Jul-2024 | 168.00 | 171.00 | 150.00 | 160.00 | 521,200 | 0 |
| 02-Jul-2024 | 171.00 | 176.00 | 165.00 | 168.00 | 258,500 | 0 |
| 01-Jul-2024 | 188.00 | 189.00 | 168.00 | 171.00 | 1,469,100 | 0 |
| 28-Jun-2024 | 188.00 | 193.00 | 181.00 | 183.00 | 377,500 | 0 |
| 27-Jun-2024 | 188.00 | 230.00 | 182.00 | 188.00 | 358,900 | 0 |
| 26-Jun-2024 | 192.00 | 192.00 | 181.00 | 188.00 | 347,400 | 0 |
| 25-Jun-2024 | 192.00 | 199.00 | 189.00 | 191.00 | 469,400 | 0 |
| 24-Jun-2024 | 232.00 | 232.00 | 181.00 | 192.00 | 1,618,800 | 0 |
| 21-Jun-2024 | 232.00 | 264.00 | 230.00 | 232.00 | 777,100 | 0 |
| 20-Jun-2024 | 248.00 | 258.00 | 230.00 | 232.00 | 555,300 | 0 |
| 19-Jun-2024 | 238.00 | 270.00 | 238.00 | 246.00 | 2,187,900 | 0 |
| 14-Jun-2024 | 248.00 | 290.00 | 194.00 | 238.00 | 11,062,000 | 0 |
| 13-Jun-2024 | 186.00 | 234.00 | 186.00 | 234.00 | 3,259,700 | 0 |
| 12-Jun-2024 | 135.00 | 174.00 | 135.00 | 174.00 | 720,400 | 0 |
| 11-Jun-2024 | 130.00 | 130.00 | 129.00 | 129.00 | 1,700 | 0 |
| 10-Jun-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 500 | 0 |
| 07-Jun-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 10,400 | 0 |
| 06-Jun-2024 | 131.00 | 131.00 | 130.00 | 130.00 | 36,800 | 0 |
| 05-Jun-2024 | 132.00 | 132.00 | 131.00 | 131.00 | 2,800 | 0 |
| 04-Jun-2024 | 131.00 | 134.00 | 131.00 | 132.00 | 9,300 | 0 |
| 03-Jun-2024 | 131.00 | 131.00 | 130.00 | 131.00 | 17,500 | 0 |
| 31-May-2024 | 133.00 | 133.00 | 132.00 | 132.00 | 6,100 | 0 |
| 30-May-2024 | 133.00 | 134.00 | 133.00 | 133.00 | 800 | 0 |
| 29-May-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 1,500 | 0 |
| 28-May-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 1,000 | 0 |
| 27-May-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 3,900 | 0 |
| 22-May-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 300 | 0 |
| 21-May-2024 | 135.00 | 135.00 | 133.00 | 133.00 | 1,300 | 0 |
| 20-May-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 8,100 | 0 |
| 17-May-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 21,500 | 0 |
| 16-May-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 11,100 | 0 |
| 15-May-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 2,100 | 0 |
| 14-May-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 1,200 | 0 |
| 13-May-2024 | 132.00 | 132.00 | 127.00 | 130.00 | 75,600 | 0 |
| 08-May-2024 | 127.00 | 127.00 | 127.00 | 127.00 | 142,600 | 0 |
| 07-May-2024 | 127.00 | 127.00 | 127.00 | 127.00 | 14,600 | 0 |
| 06-May-2024 | 127.00 | 127.00 | 127.00 | 127.00 | 30,000 | 0 |
| 03-May-2024 | 129.00 | 129.00 | 127.00 | 127.00 | 21,500 | 0 |
| 02-May-2024 | 132.00 | 132.00 | 130.00 | 130.00 | 25,600 | 0 |
| 30-Apr-2024 | 135.00 | 135.00 | 133.00 | 133.00 | 15,200 | 0 |
| 29-Apr-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 26-Apr-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 1,200 | 0 |
| 25-Apr-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 1,100 | 0 |
| 24-Apr-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 | 0 |
| 23-Apr-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 18,900 | 0 |
| 22-Apr-2024 | 145.00 | 145.00 | 140.00 | 140.00 | 4,900 | 0 |
| 19-Apr-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 2,200 | 0 |
| 18-Apr-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 7,100 | 0 |
| 17-Apr-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 19,900 | 0 |
| 16-Apr-2024 | 140.00 | 150.00 | 140.00 | 150.00 | 43,700 | 0 |
| 05-Apr-2024 | 130.00 | 140.00 | 130.00 | 140.00 | 69,000 | 0 |
| 04-Apr-2024 | 128.00 | 129.00 | 128.00 | 129.00 | 43,700 | 0 |
| 03-Apr-2024 | 128.00 | 128.00 | 128.00 | 128.00 | 97,900 | 0 |
| 02-Apr-2024 | 128.00 | 128.00 | 128.00 | 128.00 | 60,000 | 0 |
| 01-Apr-2024 | 136.00 | 136.00 | 129.00 | 129.00 | 164,300 | 0 |
| 28-Mar-2024 | 148.00 | 148.00 | 142.00 | 142.00 | 62,600 | 0 |
| 27-Mar-2024 | 158.00 | 158.00 | 152.00 | 152.00 | 27,100 | 0 |
| 26-Mar-2024 | 170.00 | 170.00 | 168.00 | 168.00 | 126,200 | 0 |
| 25-Mar-2024 | 180.00 | 180.00 | 180.00 | 180.00 | 2,200 | 0 |
| 22-Mar-2024 | 180.00 | 184.00 | 171.00 | 180.00 | 152,000 | 0 |
| 21-Mar-2024 | 180.00 | 181.00 | 179.00 | 181.00 | 119,800 | 0 |
| 20-Mar-2024 | 183.00 | 184.00 | 176.00 | 180.00 | 239,200 | 0 |
| 19-Mar-2024 | 183.00 | 185.00 | 175.00 | 184.00 | 161,200 | 0 |
| 18-Mar-2024 | 184.00 | 186.00 | 180.00 | 184.00 | 284,500 | 0 |
| 15-Mar-2024 | 187.00 | 187.00 | 180.00 | 184.00 | 156,800 | 0 |
| 14-Mar-2024 | 189.00 | 193.00 | 181.00 | 185.00 | 325,300 | 0 |
| 13-Mar-2024 | 193.00 | 194.00 | 188.00 | 190.00 | 63,300 | 0 |
| 08-Mar-2024 | 195.00 | 195.00 | 192.00 | 193.00 | 95,300 | 0 |
| 07-Mar-2024 | 200.00 | 200.00 | 190.00 | 195.00 | 524,000 | 0 |
| 06-Mar-2024 | 200.00 | 204.00 | 198.00 | 200.00 | 68,200 | 0 |
| 05-Mar-2024 | 202.00 | 202.00 | 190.00 | 202.00 | 32,200 | 0 |
| 04-Mar-2024 | 202.00 | 208.00 | 202.00 | 202.00 | 18,300 | 0 |
| 01-Mar-2024 | 202.00 | 202.00 | 200.00 | 202.00 | 44,100 | 0 |
| 29-Feb-2024 | 200.00 | 208.00 | 200.00 | 202.00 | 26,900 | 0 |
| 28-Feb-2024 | 208.00 | 208.00 | 200.00 | 202.00 | 14,500 | 0 |
| 27-Feb-2024 | 202.00 | 208.00 | 200.00 | 200.00 | 150,700 | 0 |
| 26-Feb-2024 | 202.00 | 208.00 | 200.00 | 202.00 | 46,500 | 0 |
| 23-Feb-2024 | 200.00 | 220.00 | 200.00 | 202.00 | 40,400 | 0 |
| 22-Feb-2024 | 208.00 | 208.00 | 200.00 | 200.00 | 139,200 | 0 |
| 21-Feb-2024 | 210.00 | 216.00 | 208.00 | 208.00 | 7,200 | 0 |
| 20-Feb-2024 | 204.00 | 218.00 | 204.00 | 212.00 | 19,500 | 0 |
| 19-Feb-2024 | 204.00 | 208.00 | 202.00 | 208.00 | 67,300 | 0 |
| 16-Feb-2024 | 206.00 | 210.00 | 200.00 | 204.00 | 36,100 | 0 |
| 15-Feb-2024 | 210.00 | 210.00 | 200.00 | 200.00 | 79,300 | 0 |
| 13-Feb-2024 | 208.00 | 212.00 | 204.00 | 210.00 | 73,600 | 0 |
| 12-Feb-2024 | 204.00 | 220.00 | 204.00 | 212.00 | 27,100 | 0 |
| 07-Feb-2024 | 214.00 | 214.00 | 204.00 | 208.00 | 43,700 | 0 |
| 06-Feb-2024 | 218.00 | 218.00 | 210.00 | 218.00 | 15,600 | 0 |
| 05-Feb-2024 | 216.00 | 220.00 | 210.00 | 218.00 | 101,400 | 0 |
| 02-Feb-2024 | 220.00 | 222.00 | 218.00 | 218.00 | 30,700 | 0 |
| 01-Feb-2024 | 216.00 | 222.00 | 216.00 | 218.00 | 82,100 | 0 |
| 31-Jan-2024 | 224.00 | 224.00 | 206.00 | 216.00 | 57,300 | 0 |
| 30-Jan-2024 | 230.00 | 230.00 | 220.00 | 228.00 | 55,700 | 0 |
| 29-Jan-2024 | 230.00 | 234.00 | 220.00 | 226.00 | 113,000 | 0 |
| 26-Jan-2024 | 242.00 | 242.00 | 226.00 | 230.00 | 215,200 | 0 |
| 25-Jan-2024 | 250.00 | 250.00 | 236.00 | 242.00 | 171,500 | 0 |
| 24-Jan-2024 | 258.00 | 258.00 | 250.00 | 250.00 | 96,500 | 0 |
| 23-Jan-2024 | 260.00 | 266.00 | 256.00 | 258.00 | 75,400 | 0 |
| 22-Jan-2024 | 264.00 | 264.00 | 258.00 | 258.00 | 188,500 | 0 |