| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 232.00 | 234.00 | 222.00 | 224.00 | 6,237,900 | 0 |
| 03-Jul-2024 | 218.00 | 228.00 | 218.00 | 228.00 | 8,866,600 | 0 |
| 02-Jul-2024 | 222.00 | 226.00 | 218.00 | 218.00 | 4,325,400 | 0 |
| 01-Jul-2024 | 212.00 | 226.00 | 212.00 | 222.00 | 10,490,600 | 0 |
| 28-Jun-2024 | 210.00 | 216.00 | 208.00 | 212.00 | 1,691,000 | 0 |
| 27-Jun-2024 | 206.00 | 218.00 | 206.00 | 208.00 | 5,020,700 | 0 |
| 26-Jun-2024 | 206.00 | 210.00 | 204.00 | 206.00 | 1,154,200 | 0 |
| 25-Jun-2024 | 208.00 | 208.00 | 204.00 | 206.00 | 1,093,600 | 0 |
| 24-Jun-2024 | 206.00 | 210.00 | 206.00 | 208.00 | 911,100 | 0 |
| 21-Jun-2024 | 208.00 | 214.00 | 204.00 | 208.00 | 4,203,300 | 0 |
| 20-Jun-2024 | 204.00 | 208.00 | 202.00 | 206.00 | 1,450,800 | 0 |
| 19-Jun-2024 | 204.00 | 210.00 | 202.00 | 202.00 | 2,673,500 | 0 |
| 14-Jun-2024 | 210.00 | 210.00 | 202.00 | 204.00 | 839,500 | 0 |
| 13-Jun-2024 | 202.00 | 212.00 | 202.00 | 210.00 | 2,992,400 | 0 |
| 12-Jun-2024 | 214.00 | 218.00 | 199.00 | 200.00 | 6,301,200 | 0 |
| 11-Jun-2024 | 224.00 | 224.00 | 212.00 | 214.00 | 4,474,400 | 0 |
| 10-Jun-2024 | 224.00 | 226.00 | 214.00 | 222.00 | 5,031,300 | 0 |
| 07-Jun-2024 | 220.00 | 232.00 | 216.00 | 224.00 | 10,326,900 | 0 |
| 06-Jun-2024 | 216.00 | 230.00 | 216.00 | 218.00 | 14,903,500 | 0 |
| 05-Jun-2024 | 218.00 | 238.00 | 212.00 | 216.00 | 26,821,800 | 0 |
| 04-Jun-2024 | 204.00 | 232.00 | 202.00 | 218.00 | 36,198,600 | 0 |
| 03-Jun-2024 | 200.00 | 204.00 | 199.00 | 202.00 | 1,995,100 | 0 |
| 31-May-2024 | 206.00 | 208.00 | 200.00 | 200.00 | 1,606,400 | 0 |
| 30-May-2024 | 206.00 | 210.00 | 202.00 | 206.00 | 1,219,000 | 0 |
| 29-May-2024 | 204.00 | 206.00 | 202.00 | 206.00 | 732,700 | 0 |
| 28-May-2024 | 206.00 | 210.00 | 200.00 | 204.00 | 1,273,800 | 0 |
| 27-May-2024 | 214.00 | 216.00 | 202.00 | 202.00 | 3,730,000 | 0 |
| 22-May-2024 | 214.00 | 216.00 | 210.00 | 210.00 | 632,000 | 0 |
| 21-May-2024 | 212.00 | 216.00 | 210.00 | 214.00 | 893,900 | 0 |
| 20-May-2024 | 212.00 | 214.00 | 210.00 | 214.00 | 1,227,500 | 0 |
| 17-May-2024 | 212.00 | 216.00 | 210.00 | 212.00 | 630,600 | 0 |
| 16-May-2024 | 214.00 | 222.00 | 208.00 | 212.00 | 4,855,400 | 0 |
| 15-May-2024 | 222.00 | 222.00 | 212.00 | 212.00 | 3,581,000 | 0 |
| 14-May-2024 | 220.00 | 228.00 | 208.00 | 222.00 | 1,344,800 | 0 |
| 13-May-2024 | 232.00 | 232.00 | 224.00 | 224.00 | 1,154,500 | 0 |
| 08-May-2024 | 228.00 | 232.00 | 226.00 | 230.00 | 786,400 | 0 |
| 07-May-2024 | 226.00 | 234.00 | 226.00 | 228.00 | 1,191,000 | 0 |
| 06-May-2024 | 226.00 | 230.00 | 224.00 | 226.00 | 678,000 | 0 |
| 03-May-2024 | 230.00 | 230.00 | 224.00 | 224.00 | 1,359,500 | 0 |
| 02-May-2024 | 234.00 | 234.00 | 224.00 | 230.00 | 3,059,300 | 0 |
| 30-Apr-2024 | 234.00 | 236.00 | 230.00 | 234.00 | 1,632,700 | 0 |
| 29-Apr-2024 | 232.00 | 236.00 | 230.00 | 234.00 | 910,700 | 0 |
| 26-Apr-2024 | 238.00 | 238.00 | 230.00 | 232.00 | 1,812,500 | 0 |
| 25-Apr-2024 | 242.00 | 242.00 | 236.00 | 236.00 | 611,300 | 0 |
| 24-Apr-2024 | 236.00 | 242.00 | 236.00 | 238.00 | 782,300 | 0 |
| 23-Apr-2024 | 240.00 | 242.00 | 236.00 | 238.00 | 1,455,000 | 0 |
| 22-Apr-2024 | 240.00 | 240.00 | 236.00 | 236.00 | 940,300 | 0 |
| 19-Apr-2024 | 250.00 | 252.00 | 238.00 | 240.00 | 1,576,700 | 0 |
| 18-Apr-2024 | 258.00 | 258.00 | 248.00 | 250.00 | 451,000 | 0 |
| 17-Apr-2024 | 266.00 | 266.00 | 252.00 | 254.00 | 967,800 | 0 |
| 16-Apr-2024 | 246.00 | 264.00 | 240.00 | 262.00 | 4,897,300 | 0 |
| 05-Apr-2024 | 246.00 | 250.00 | 244.00 | 246.00 | 380,500 | 0 |
| 04-Apr-2024 | 242.00 | 248.00 | 240.00 | 246.00 | 1,591,900 | 0 |
| 03-Apr-2024 | 248.00 | 252.00 | 240.00 | 240.00 | 1,355,800 | 0 |
| 02-Apr-2024 | 244.00 | 248.00 | 242.00 | 244.00 | 1,271,700 | 0 |
| 01-Apr-2024 | 252.00 | 260.00 | 240.00 | 242.00 | 3,187,000 | 0 |
| 28-Mar-2024 | 260.00 | 260.00 | 252.00 | 252.00 | 2,179,300 | 0 |
| 27-Mar-2024 | 264.00 | 264.00 | 260.00 | 260.00 | 2,791,000 | 0 |
| 26-Mar-2024 | 270.00 | 270.00 | 264.00 | 264.00 | 1,328,400 | 0 |
| 25-Mar-2024 | 278.00 | 278.00 | 270.00 | 270.00 | 3,623,500 | 0 |
| 22-Mar-2024 | 268.00 | 272.00 | 266.00 | 272.00 | 2,277,200 | 0 |
| 21-Mar-2024 | 268.00 | 272.00 | 264.00 | 268.00 | 2,160,900 | 0 |
| 20-Mar-2024 | 272.00 | 276.00 | 266.00 | 266.00 | 3,902,300 | 0 |
| 19-Mar-2024 | 272.00 | 280.00 | 266.00 | 272.00 | 6,161,600 | 0 |
| 18-Mar-2024 | 286.00 | 302.00 | 272.00 | 274.00 | 20,916,100 | 0 |
| 15-Mar-2024 | 278.00 | 288.00 | 272.00 | 286.00 | 7,892,500 | 0 |
| 14-Mar-2024 | 280.00 | 306.00 | 268.00 | 278.00 | 55,887,000 | 0 |
| 13-Mar-2024 | 246.00 | 290.00 | 242.00 | 280.00 | 60,436,600 | 0 |
| 08-Mar-2024 | 232.00 | 240.00 | 232.00 | 236.00 | 2,007,100 | 0 |
| 07-Mar-2024 | 232.00 | 232.00 | 228.00 | 232.00 | 3,155,200 | 0 |
| 06-Mar-2024 | 232.00 | 234.00 | 230.00 | 232.00 | 767,700 | 0 |
| 05-Mar-2024 | 236.00 | 236.00 | 230.00 | 232.00 | 1,204,200 | 0 |
| 04-Mar-2024 | 236.00 | 238.00 | 232.00 | 234.00 | 387,100 | 0 |
| 01-Mar-2024 | 236.00 | 238.00 | 234.00 | 236.00 | 1,241,400 | 0 |
| 29-Feb-2024 | 232.00 | 238.00 | 230.00 | 234.00 | 1,900,700 | 0 |
| 28-Feb-2024 | 236.00 | 236.00 | 230.00 | 232.00 | 1,412,900 | 0 |
| 27-Feb-2024 | 236.00 | 236.00 | 232.00 | 234.00 | 406,100 | 0 |
| 26-Feb-2024 | 240.00 | 240.00 | 234.00 | 236.00 | 741,000 | 0 |
| 23-Feb-2024 | 240.00 | 240.00 | 232.00 | 240.00 | 1,142,100 | 0 |
| 22-Feb-2024 | 224.00 | 242.00 | 224.00 | 240.00 | 1,118,000 | 0 |
| 21-Feb-2024 | 242.00 | 246.00 | 236.00 | 240.00 | 1,068,300 | 0 |
| 20-Feb-2024 | 244.00 | 248.00 | 240.00 | 242.00 | 1,692,400 | 0 |
| 19-Feb-2024 | 250.00 | 250.00 | 242.00 | 244.00 | 1,018,000 | 0 |
| 16-Feb-2024 | 260.00 | 268.00 | 248.00 | 250.00 | 3,291,800 | 0 |
| 15-Feb-2024 | 236.00 | 276.00 | 236.00 | 260.00 | 20,705,300 | 0 |
| 13-Feb-2024 | 234.00 | 234.00 | 230.00 | 234.00 | 1,101,100 | 0 |
| 12-Feb-2024 | 238.00 | 238.00 | 230.00 | 234.00 | 386,500 | 0 |
| 07-Feb-2024 | 240.00 | 240.00 | 228.00 | 234.00 | 2,375,000 | 0 |
| 06-Feb-2024 | 242.00 | 242.00 | 238.00 | 240.00 | 543,600 | 0 |
| 05-Feb-2024 | 246.00 | 246.00 | 236.00 | 240.00 | 470,200 | 0 |
| 02-Feb-2024 | 244.00 | 254.00 | 240.00 | 246.00 | 2,381,300 | 0 |
| 01-Feb-2024 | 240.00 | 248.00 | 238.00 | 244.00 | 2,800,700 | 0 |
| 31-Jan-2024 | 238.00 | 242.00 | 236.00 | 238.00 | 888,400 | 0 |
| 30-Jan-2024 | 240.00 | 246.00 | 228.00 | 238.00 | 5,824,300 | 0 |
| 29-Jan-2024 | 252.00 | 252.00 | 238.00 | 242.00 | 3,062,200 | 0 |
| 26-Jan-2024 | 260.00 | 260.00 | 250.00 | 252.00 | 2,738,200 | 0 |
| 25-Jan-2024 | 258.00 | 262.00 | 254.00 | 260.00 | 1,906,700 | 0 |
| 24-Jan-2024 | 270.00 | 270.00 | 256.00 | 258.00 | 3,440,700 | 0 |
| 23-Jan-2024 | 274.00 | 276.00 | 268.00 | 270.00 | 1,701,700 | 0 |
| 22-Jan-2024 | 278.00 | 280.00 | 274.00 | 274.00 | 1,976,200 | 0 |