| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 158.00 | 160.00 | 156.00 | 160.00 | 1,216,800 | 0 |
| 03-Jul-2024 | 157.00 | 159.00 | 157.00 | 158.00 | 1,212,300 | 0 |
| 02-Jul-2024 | 161.00 | 162.00 | 157.00 | 157.00 | 2,095,600 | 0 |
| 01-Jul-2024 | 154.00 | 164.00 | 154.00 | 160.00 | 9,031,200 | 0 |
| 28-Jun-2024 | 153.00 | 155.00 | 152.00 | 154.00 | 755,500 | 0 |
| 27-Jun-2024 | 152.00 | 153.00 | 152.00 | 152.00 | 367,200 | 0 |
| 26-Jun-2024 | 151.00 | 152.00 | 150.00 | 151.00 | 1,033,400 | 0 |
| 25-Jun-2024 | 153.00 | 154.00 | 151.00 | 151.00 | 712,300 | 0 |
| 24-Jun-2024 | 153.00 | 154.00 | 152.00 | 153.00 | 616,100 | 0 |
| 21-Jun-2024 | 150.00 | 159.00 | 150.00 | 152.00 | 2,557,400 | 0 |
| 20-Jun-2024 | 148.00 | 150.00 | 147.00 | 150.00 | 1,083,500 | 0 |
| 19-Jun-2024 | 154.00 | 157.00 | 146.00 | 147.00 | 2,935,000 | 0 |
| 14-Jun-2024 | 160.00 | 161.00 | 154.00 | 154.00 | 1,875,100 | 0 |
| 13-Jun-2024 | 160.00 | 161.00 | 158.00 | 158.00 | 1,775,500 | 0 |
| 12-Jun-2024 | 163.00 | 163.00 | 159.00 | 159.00 | 2,075,300 | 0 |
| 11-Jun-2024 | 162.00 | 164.00 | 161.00 | 163.00 | 535,600 | 0 |
| 10-Jun-2024 | 163.00 | 163.00 | 161.00 | 162.00 | 1,334,800 | 0 |
| 07-Jun-2024 | 163.00 | 165.00 | 163.00 | 163.00 | 853,000 | 0 |
| 06-Jun-2024 | 163.00 | 164.00 | 162.00 | 163.00 | 1,535,100 | 0 |
| 05-Jun-2024 | 164.00 | 165.00 | 162.00 | 163.00 | 826,800 | 0 |
| 04-Jun-2024 | 163.00 | 165.00 | 162.00 | 164.00 | 898,100 | 0 |
| 03-Jun-2024 | 162.00 | 164.00 | 161.00 | 163.00 | 2,258,300 | 0 |
| 31-May-2024 | 165.00 | 168.00 | 161.00 | 161.00 | 3,356,800 | 0 |
| 30-May-2024 | 167.00 | 168.00 | 164.00 | 164.00 | 1,908,500 | 0 |
| 29-May-2024 | 167.00 | 172.00 | 166.00 | 166.00 | 3,266,300 | 0 |
| 28-May-2024 | 170.00 | 170.00 | 166.00 | 166.00 | 1,442,500 | 0 |
| 27-May-2024 | 169.00 | 170.00 | 168.00 | 168.00 | 2,031,100 | 0 |
| 22-May-2024 | 168.00 | 170.00 | 168.00 | 169.00 | 486,400 | 0 |
| 21-May-2024 | 170.00 | 171.00 | 168.00 | 170.00 | 1,068,600 | 0 |
| 20-May-2024 | 173.00 | 173.00 | 170.00 | 171.00 | 791,500 | 0 |
| 17-May-2024 | 173.00 | 174.00 | 171.00 | 171.00 | 679,600 | 0 |
| 16-May-2024 | 169.00 | 174.00 | 169.00 | 173.00 | 2,555,300 | 0 |
| 15-May-2024 | 168.00 | 170.00 | 167.00 | 169.00 | 956,200 | 0 |
| 14-May-2024 | 169.00 | 170.00 | 166.00 | 168.00 | 1,050,300 | 0 |
| 13-May-2024 | 167.00 | 172.00 | 167.00 | 169.00 | 1,555,500 | 0 |
| 08-May-2024 | 169.00 | 170.00 | 166.00 | 167.00 | 1,170,600 | 0 |
| 07-May-2024 | 171.00 | 171.00 | 166.00 | 168.00 | 2,751,600 | 0 |
| 06-May-2024 | 172.00 | 172.00 | 170.00 | 170.00 | 1,208,500 | 0 |
| 03-May-2024 | 171.00 | 173.00 | 169.00 | 171.00 | 1,707,500 | 0 |
| 02-May-2024 | 176.00 | 178.00 | 170.00 | 171.00 | 2,543,500 | 0 |
| 30-Apr-2024 | 168.00 | 178.00 | 168.00 | 174.00 | 11,383,200 | 0 |
| 29-Apr-2024 | 165.00 | 166.00 | 163.00 | 165.00 | 2,315,800 | 0 |
| 26-Apr-2024 | 164.00 | 165.00 | 161.00 | 165.00 | 1,006,700 | 0 |
| 25-Apr-2024 | 167.00 | 167.00 | 163.00 | 164.00 | 1,394,800 | 0 |
| 24-Apr-2024 | 164.00 | 167.00 | 163.00 | 167.00 | 913,100 | 0 |
| 23-Apr-2024 | 163.00 | 166.00 | 163.00 | 163.00 | 1,092,800 | 0 |
| 22-Apr-2024 | 166.00 | 166.00 | 163.00 | 163.00 | 1,339,800 | 0 |
| 19-Apr-2024 | 165.00 | 166.00 | 162.00 | 166.00 | 2,304,400 | 0 |
| 18-Apr-2024 | 167.00 | 167.00 | 165.00 | 165.00 | 702,600 | 0 |
| 17-Apr-2024 | 167.00 | 168.00 | 165.00 | 167.00 | 1,923,700 | 0 |
| 16-Apr-2024 | 168.00 | 168.00 | 165.00 | 167.00 | 2,285,600 | 0 |
| 05-Apr-2024 | 168.00 | 169.00 | 166.00 | 167.00 | 2,019,900 | 0 |
| 04-Apr-2024 | 168.00 | 169.00 | 166.00 | 168.00 | 902,000 | 0 |
| 03-Apr-2024 | 167.00 | 169.00 | 167.00 | 167.00 | 1,607,600 | 0 |
| 02-Apr-2024 | 165.00 | 169.00 | 165.00 | 167.00 | 1,689,200 | 0 |
| 01-Apr-2024 | 171.00 | 172.00 | 166.00 | 167.00 | 4,717,700 | 0 |
| 28-Mar-2024 | 172.00 | 174.00 | 170.00 | 171.00 | 3,381,600 | 0 |
| 27-Mar-2024 | 173.00 | 176.00 | 171.00 | 172.00 | 4,149,500 | 0 |
| 26-Mar-2024 | 178.00 | 178.00 | 173.00 | 173.00 | 8,169,500 | 0 |
| 25-Mar-2024 | 188.00 | 188.00 | 169.00 | 177.00 | 54,604,600 | 0 |
| 22-Mar-2024 | 168.00 | 169.00 | 167.00 | 167.00 | 1,352,500 | 0 |
| 21-Mar-2024 | 169.00 | 170.00 | 167.00 | 168.00 | 1,652,400 | 0 |
| 20-Mar-2024 | 170.00 | 172.00 | 167.00 | 169.00 | 2,362,500 | 0 |
| 19-Mar-2024 | 171.00 | 173.00 | 168.00 | 170.00 | 4,188,400 | 0 |
| 18-Mar-2024 | 166.00 | 172.00 | 165.00 | 170.00 | 7,783,300 | 0 |
| 15-Mar-2024 | 166.00 | 167.00 | 165.00 | 166.00 | 1,348,700 | 0 |
| 14-Mar-2024 | 166.00 | 167.00 | 164.00 | 166.00 | 850,900 | 0 |
| 13-Mar-2024 | 167.00 | 168.00 | 165.00 | 166.00 | 1,604,300 | 0 |
| 08-Mar-2024 | 165.00 | 167.00 | 165.00 | 167.00 | 1,979,600 | 0 |
| 07-Mar-2024 | 164.00 | 166.00 | 164.00 | 165.00 | 1,644,600 | 0 |
| 06-Mar-2024 | 162.00 | 165.00 | 161.00 | 164.00 | 2,455,500 | 0 |
| 05-Mar-2024 | 164.00 | 164.00 | 161.00 | 162.00 | 1,921,200 | 0 |
| 04-Mar-2024 | 164.00 | 166.00 | 162.00 | 163.00 | 2,728,500 | 0 |
| 01-Mar-2024 | 165.00 | 166.00 | 164.00 | 164.00 | 1,019,200 | 0 |
| 29-Feb-2024 | 164.00 | 166.00 | 164.00 | 164.00 | 914,500 | 0 |
| 28-Feb-2024 | 165.00 | 167.00 | 164.00 | 165.00 | 2,131,600 | 0 |
| 27-Feb-2024 | 166.00 | 167.00 | 165.00 | 165.00 | 3,354,900 | 0 |
| 26-Feb-2024 | 167.00 | 167.00 | 165.00 | 166.00 | 1,216,400 | 0 |
| 23-Feb-2024 | 167.00 | 167.00 | 165.00 | 166.00 | 929,200 | 0 |
| 22-Feb-2024 | 165.00 | 167.00 | 165.00 | 167.00 | 1,688,300 | 0 |
| 21-Feb-2024 | 166.00 | 167.00 | 164.00 | 165.00 | 1,277,400 | 0 |
| 20-Feb-2024 | 166.00 | 168.00 | 164.00 | 166.00 | 1,752,600 | 0 |
| 19-Feb-2024 | 166.00 | 168.00 | 165.00 | 165.00 | 1,420,500 | 0 |
| 16-Feb-2024 | 167.00 | 168.00 | 166.00 | 166.00 | 2,265,700 | 0 |
| 15-Feb-2024 | 165.00 | 167.00 | 164.00 | 166.00 | 4,572,900 | 0 |
| 13-Feb-2024 | 164.00 | 166.00 | 162.00 | 164.00 | 4,041,700 | 0 |
| 12-Feb-2024 | 165.00 | 167.00 | 164.00 | 164.00 | 2,882,200 | 0 |
| 07-Feb-2024 | 157.00 | 169.00 | 157.00 | 165.00 | 4,269,100 | 0 |
| 06-Feb-2024 | 167.00 | 169.00 | 165.00 | 165.00 | 5,673,100 | 0 |
| 05-Feb-2024 | 166.00 | 170.00 | 166.00 | 167.00 | 5,079,000 | 0 |
| 02-Feb-2024 | 177.00 | 178.00 | 166.00 | 169.00 | 31,026,100 | 0 |
| 01-Feb-2024 | 179.00 | 180.00 | 176.00 | 177.00 | 6,587,700 | 0 |
| 31-Jan-2024 | 179.00 | 181.00 | 177.00 | 179.00 | 7,293,900 | 0 |
| 30-Jan-2024 | 180.00 | 181.00 | 176.00 | 179.00 | 4,485,700 | 0 |
| 29-Jan-2024 | 180.00 | 182.00 | 179.00 | 179.00 | 4,470,900 | 0 |
| 26-Jan-2024 | 179.00 | 181.00 | 179.00 | 180.00 | 2,558,600 | 0 |
| 25-Jan-2024 | 180.00 | 182.00 | 179.00 | 179.00 | 3,635,500 | 0 |
| 24-Jan-2024 | 180.00 | 183.00 | 180.00 | 180.00 | 5,078,800 | 0 |
| 23-Jan-2024 | 183.00 | 184.00 | 179.00 | 180.00 | 7,965,900 | 0 |
| 22-Jan-2024 | 184.00 | 186.00 | 182.00 | 182.00 | 6,136,700 | 0 |