| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 113.00 | 119.00 | 113.00 | 119.00 | 44,700 | 0 |
| 03-Jul-2024 | 119.00 | 123.00 | 115.00 | 115.00 | 2,400 | 0 |
| 02-Jul-2024 | 113.00 | 124.00 | 110.00 | 120.00 | 94,100 | 0 |
| 01-Jul-2024 | 113.00 | 116.00 | 113.00 | 116.00 | 45,800 | 0 |
| 28-Jun-2024 | 116.00 | 116.00 | 113.00 | 116.00 | 130,000 | 0 |
| 27-Jun-2024 | 118.00 | 118.00 | 112.00 | 117.00 | 7,100 | 0 |
| 26-Jun-2024 | 114.00 | 119.00 | 110.00 | 119.00 | 83,400 | 0 |
| 25-Jun-2024 | 112.00 | 120.00 | 112.00 | 117.00 | 129,400 | 0 |
| 24-Jun-2024 | 110.00 | 112.00 | 110.00 | 112.00 | 24,200 | 0 |
| 21-Jun-2024 | 111.00 | 111.00 | 110.00 | 111.00 | 74,400 | 0 |
| 20-Jun-2024 | 113.00 | 113.00 | 113.00 | 113.00 | 100 | 0 |
| 19-Jun-2024 | 110.00 | 114.00 | 104.00 | 108.00 | 355,600 | 0 |
| 14-Jun-2024 | 114.00 | 114.00 | 108.00 | 110.00 | 551,300 | 0 |
| 13-Jun-2024 | 115.00 | 115.00 | 113.00 | 113.00 | 5,400 | 0 |
| 12-Jun-2024 | 116.00 | 116.00 | 113.00 | 113.00 | 189,100 | 0 |
| 11-Jun-2024 | 115.00 | 116.00 | 115.00 | 116.00 | 5,900 | 0 |
| 10-Jun-2024 | 116.00 | 118.00 | 116.00 | 117.00 | 29,800 | 0 |
| 07-Jun-2024 | 117.00 | 119.00 | 117.00 | 119.00 | 23,900 | 0 |
| 06-Jun-2024 | 115.00 | 118.00 | 115.00 | 116.00 | 69,300 | 0 |
| 05-Jun-2024 | 116.00 | 117.00 | 115.00 | 116.00 | 10,700 | 0 |
| 04-Jun-2024 | 118.00 | 118.00 | 116.00 | 117.00 | 8,100 | 0 |
| 03-Jun-2024 | 115.00 | 119.00 | 114.00 | 119.00 | 5,800 | 0 |
| 31-May-2024 | 116.00 | 116.00 | 114.00 | 115.00 | 9,900 | 0 |
| 30-May-2024 | 116.00 | 116.00 | 114.00 | 115.00 | 130,100 | 0 |
| 29-May-2024 | 116.00 | 117.00 | 115.00 | 115.00 | 74,300 | 0 |
| 28-May-2024 | 115.00 | 115.00 | 115.00 | 115.00 | 200 | 0 |
| 27-May-2024 | 118.00 | 119.00 | 115.00 | 115.00 | 104,300 | 0 |
| 22-May-2024 | 119.00 | 120.00 | 117.00 | 119.00 | 538,500 | 0 |
| 21-May-2024 | 118.00 | 124.00 | 117.00 | 120.00 | 75,300 | 0 |
| 20-May-2024 | 125.00 | 125.00 | 118.00 | 119.00 | 36,100 | 0 |
| 17-May-2024 | 121.00 | 127.00 | 118.00 | 120.00 | 3,181,100 | 0 |
| 16-May-2024 | 117.00 | 121.00 | 115.00 | 119.00 | 1,266,900 | 0 |
| 15-May-2024 | 116.00 | 148.00 | 116.00 | 116.00 | 18,360,100 | 0 |
| 14-May-2024 | 113.00 | 113.00 | 113.00 | 113.00 | 1,000 | 0 |
| 13-May-2024 | 113.00 | 113.00 | 113.00 | 113.00 | 500 | 0 |
| 08-May-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 12,800 | 0 |
| 07-May-2024 | 116.00 | 117.00 | 115.00 | 115.00 | 81,200 | 0 |
| 06-May-2024 | 114.00 | 114.00 | 114.00 | 114.00 | 0 | 0 |
| 03-May-2024 | 114.00 | 114.00 | 114.00 | 114.00 | 51,600 | 0 |
| 02-May-2024 | 114.00 | 117.00 | 114.00 | 114.00 | 35,900 | 0 |
| 30-Apr-2024 | 113.00 | 115.00 | 113.00 | 115.00 | 74,700 | 0 |
| 29-Apr-2024 | 113.00 | 116.00 | 113.00 | 116.00 | 175,500 | 0 |
| 26-Apr-2024 | 115.00 | 117.00 | 115.00 | 116.00 | 44,000 | 0 |
| 25-Apr-2024 | 114.00 | 114.00 | 114.00 | 114.00 | 57,800 | 0 |
| 24-Apr-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 100 | 0 |
| 23-Apr-2024 | 116.00 | 116.00 | 115.00 | 116.00 | 7,900 | 0 |
| 22-Apr-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 5,600 | 0 |
| 19-Apr-2024 | 114.00 | 116.00 | 112.00 | 116.00 | 37,800 | 0 |
| 18-Apr-2024 | 115.00 | 115.00 | 114.00 | 114.00 | 3,600 | 0 |
| 17-Apr-2024 | 115.00 | 116.00 | 113.00 | 115.00 | 55,600 | 0 |
| 16-Apr-2024 | 116.00 | 116.00 | 114.00 | 116.00 | 84,000 | 0 |
| 05-Apr-2024 | 113.00 | 115.00 | 113.00 | 114.00 | 151,300 | 0 |
| 04-Apr-2024 | 114.00 | 116.00 | 113.00 | 113.00 | 102,000 | 0 |
| 03-Apr-2024 | 116.00 | 117.00 | 115.00 | 115.00 | 30,200 | 0 |
| 02-Apr-2024 | 116.00 | 117.00 | 115.00 | 117.00 | 4,900 | 0 |
| 01-Apr-2024 | 114.00 | 117.00 | 114.00 | 115.00 | 26,200 | 0 |
| 28-Mar-2024 | 116.00 | 117.00 | 115.00 | 115.00 | 125,800 | 0 |
| 27-Mar-2024 | 117.00 | 117.00 | 116.00 | 116.00 | 62,300 | 0 |
| 26-Mar-2024 | 118.00 | 118.00 | 115.00 | 116.00 | 947,800 | 0 |
| 25-Mar-2024 | 123.00 | 123.00 | 118.00 | 119.00 | 478,500 | 0 |
| 22-Mar-2024 | 123.00 | 124.00 | 115.00 | 115.00 | 427,800 | 0 |
| 21-Mar-2024 | 117.00 | 119.00 | 117.00 | 119.00 | 600 | 0 |
| 20-Mar-2024 | 116.00 | 119.00 | 116.00 | 119.00 | 400 | 0 |
| 19-Mar-2024 | 117.00 | 117.00 | 116.00 | 116.00 | 87,900 | 0 |
| 18-Mar-2024 | 118.00 | 118.00 | 117.00 | 117.00 | 168,200 | 0 |
| 15-Mar-2024 | 117.00 | 117.00 | 116.00 | 116.00 | 37,300 | 0 |
| 14-Mar-2024 | 118.00 | 118.00 | 117.00 | 117.00 | 3,800 | 0 |
| 13-Mar-2024 | 118.00 | 118.00 | 118.00 | 118.00 | 200 | 0 |
| 08-Mar-2024 | 120.00 | 120.00 | 118.00 | 118.00 | 25,900 | 0 |
| 07-Mar-2024 | 118.00 | 120.00 | 118.00 | 119.00 | 207,100 | 0 |
| 06-Mar-2024 | 118.00 | 118.00 | 117.00 | 117.00 | 3,700 | 0 |
| 05-Mar-2024 | 119.00 | 119.00 | 117.00 | 117.00 | 93,600 | 0 |
| 04-Mar-2024 | 118.00 | 118.00 | 118.00 | 118.00 | 26,100 | 0 |
| 01-Mar-2024 | 117.00 | 119.00 | 117.00 | 118.00 | 105,500 | 0 |
| 29-Feb-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 162,100 | 0 |
| 28-Feb-2024 | 116.00 | 119.00 | 116.00 | 117.00 | 154,600 | 0 |
| 27-Feb-2024 | 119.00 | 119.00 | 116.00 | 116.00 | 60,100 | 0 |
| 26-Feb-2024 | 116.00 | 119.00 | 116.00 | 117.00 | 158,200 | 0 |
| 23-Feb-2024 | 118.00 | 119.00 | 116.00 | 116.00 | 281,300 | 0 |
| 22-Feb-2024 | 120.00 | 122.00 | 119.00 | 119.00 | 103,600 | 0 |
| 21-Feb-2024 | 120.00 | 124.00 | 119.00 | 121.00 | 402,600 | 0 |
| 20-Feb-2024 | 118.00 | 123.00 | 118.00 | 123.00 | 251,300 | 0 |
| 19-Feb-2024 | 117.00 | 123.00 | 117.00 | 120.00 | 135,200 | 0 |
| 16-Feb-2024 | 117.00 | 117.00 | 117.00 | 117.00 | 9,900 | 0 |
| 15-Feb-2024 | 121.00 | 123.00 | 117.00 | 118.00 | 126,700 | 0 |
| 13-Feb-2024 | 121.00 | 121.00 | 116.00 | 116.00 | 11,000 | 0 |
| 12-Feb-2024 | 117.00 | 118.00 | 116.00 | 116.00 | 131,200 | 0 |
| 07-Feb-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 800 | 0 |
| 06-Feb-2024 | 115.00 | 119.00 | 115.00 | 117.00 | 75,600 | 0 |
| 05-Feb-2024 | 118.00 | 118.00 | 115.00 | 115.00 | 42,000 | 0 |
| 02-Feb-2024 | 118.00 | 118.00 | 115.00 | 117.00 | 248,800 | 0 |
| 01-Feb-2024 | 122.00 | 122.00 | 118.00 | 118.00 | 70,000 | 0 |
| 31-Jan-2024 | 119.00 | 123.00 | 117.00 | 117.00 | 528,300 | 0 |
| 30-Jan-2024 | 122.00 | 122.00 | 115.00 | 119.00 | 12,649,800 | 0 |
| 29-Jan-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 4,000 | 0 |
| 26-Jan-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 9,100 | 0 |
| 25-Jan-2024 | 120.00 | 123.00 | 120.00 | 122.00 | 78,800 | 0 |
| 24-Jan-2024 | 121.00 | 121.00 | 120.00 | 120.00 | 18,200 | 0 |
| 23-Jan-2024 | 120.00 | 120.00 | 119.00 | 120.00 | 22,500 | 0 |
| 22-Jan-2024 | 121.00 | 124.00 | 120.00 | 120.00 | 136,400 | 0 |