| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 130.00 | 134.00 | 128.00 | 128.00 | 17,788,500 | 0 |
| 03-Jul-2024 | 127.00 | 131.00 | 127.00 | 130.00 | 9,532,200 | 0 |
| 02-Jul-2024 | 127.00 | 129.00 | 126.00 | 127.00 | 8,633,300 | 0 |
| 01-Jul-2024 | 126.00 | 129.00 | 126.00 | 126.00 | 10,904,100 | 0 |
| 28-Jun-2024 | 125.00 | 128.00 | 125.00 | 126.00 | 3,722,700 | 0 |
| 27-Jun-2024 | 125.00 | 126.00 | 124.00 | 125.00 | 1,925,000 | 0 |
| 26-Jun-2024 | 128.00 | 129.00 | 124.00 | 125.00 | 21,956,400 | 0 |
| 25-Jun-2024 | 126.00 | 131.00 | 124.00 | 127.00 | 7,940,900 | 0 |
| 24-Jun-2024 | 127.00 | 131.00 | 126.00 | 126.00 | 25,305,400 | 0 |
| 21-Jun-2024 | 127.00 | 131.00 | 126.00 | 126.00 | 5,744,700 | 0 |
| 20-Jun-2024 | 128.00 | 128.00 | 124.00 | 127.00 | 6,707,700 | 0 |
| 19-Jun-2024 | 131.00 | 132.00 | 126.00 | 127.00 | 8,886,400 | 0 |
| 14-Jun-2024 | 131.00 | 139.00 | 129.00 | 131.00 | 68,381,900 | 0 |
| 13-Jun-2024 | 131.00 | 132.00 | 129.00 | 129.00 | 1,847,200 | 0 |
| 12-Jun-2024 | 136.00 | 136.00 | 130.00 | 131.00 | 6,264,000 | 0 |
| 11-Jun-2024 | 136.00 | 137.00 | 135.00 | 136.00 | 11,444,600 | 0 |
| 10-Jun-2024 | 137.00 | 137.00 | 135.00 | 135.00 | 4,230,300 | 0 |
| 07-Jun-2024 | 137.00 | 139.00 | 137.00 | 137.00 | 1,897,200 | 0 |
| 06-Jun-2024 | 136.00 | 138.00 | 135.00 | 137.00 | 4,385,700 | 0 |
| 05-Jun-2024 | 137.00 | 137.00 | 135.00 | 136.00 | 4,107,200 | 0 |
| 04-Jun-2024 | 136.00 | 137.00 | 135.00 | 136.00 | 1,497,300 | 0 |
| 03-Jun-2024 | 137.00 | 142.00 | 135.00 | 135.00 | 3,345,300 | 0 |
| 31-May-2024 | 135.00 | 137.00 | 135.00 | 135.00 | 1,561,400 | 0 |
| 30-May-2024 | 136.00 | 137.00 | 134.00 | 135.00 | 4,378,900 | 0 |
| 29-May-2024 | 135.00 | 140.00 | 132.00 | 136.00 | 20,857,000 | 0 |
| 28-May-2024 | 136.00 | 137.00 | 135.00 | 135.00 | 4,682,600 | 0 |
| 27-May-2024 | 136.00 | 138.00 | 131.00 | 136.00 | 8,691,400 | 0 |
| 22-May-2024 | 137.00 | 139.00 | 136.00 | 136.00 | 2,636,200 | 0 |
| 21-May-2024 | 137.00 | 139.00 | 135.00 | 138.00 | 5,870,000 | 0 |
| 20-May-2024 | 137.00 | 139.00 | 135.00 | 137.00 | 4,943,600 | 0 |
| 17-May-2024 | 135.00 | 140.00 | 133.00 | 137.00 | 14,337,800 | 0 |
| 16-May-2024 | 130.00 | 135.00 | 128.00 | 134.00 | 9,633,800 | 0 |
| 15-May-2024 | 130.00 | 132.00 | 126.00 | 130.00 | 23,188,800 | 0 |
| 14-May-2024 | 128.00 | 131.00 | 126.00 | 130.00 | 3,803,300 | 0 |
| 13-May-2024 | 130.00 | 131.00 | 128.00 | 128.00 | 1,970,400 | 0 |
| 08-May-2024 | 132.00 | 132.00 | 129.00 | 129.00 | 3,613,600 | 0 |
| 07-May-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 11,332,700 | 0 |
| 06-May-2024 | 130.00 | 135.00 | 129.00 | 132.00 | 7,937,000 | 0 |
| 03-May-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 4,379,000 | 0 |
| 02-May-2024 | 134.00 | 134.00 | 127.00 | 130.00 | 11,315,600 | 0 |
| 30-Apr-2024 | 130.00 | 133.00 | 130.00 | 132.00 | 7,482,300 | 0 |
| 29-Apr-2024 | 132.00 | 133.00 | 129.00 | 130.00 | 3,627,200 | 0 |
| 26-Apr-2024 | 134.00 | 136.00 | 130.00 | 130.00 | 12,421,200 | 0 |
| 25-Apr-2024 | 135.00 | 136.00 | 133.00 | 135.00 | 3,261,800 | 0 |
| 24-Apr-2024 | 135.00 | 139.00 | 135.00 | 135.00 | 9,643,600 | 0 |
| 23-Apr-2024 | 135.00 | 137.00 | 132.00 | 135.00 | 6,370,400 | 0 |
| 22-Apr-2024 | 130.00 | 137.00 | 130.00 | 135.00 | 2,004,200 | 0 |
| 19-Apr-2024 | 137.00 | 138.00 | 132.00 | 132.00 | 20,991,100 | 0 |
| 18-Apr-2024 | 145.00 | 147.00 | 135.00 | 137.00 | 35,897,600 | 0 |
| 17-Apr-2024 | 150.00 | 151.00 | 144.00 | 145.00 | 12,276,900 | 0 |
| 16-Apr-2024 | 155.00 | 155.00 | 147.00 | 150.00 | 9,866,800 | 0 |
| 05-Apr-2024 | 156.00 | 156.00 | 154.00 | 155.00 | 3,269,900 | 0 |
| 04-Apr-2024 | 156.00 | 157.00 | 153.00 | 156.00 | 6,232,200 | 0 |
| 03-Apr-2024 | 158.00 | 158.00 | 155.00 | 156.00 | 8,944,700 | 0 |
| 02-Apr-2024 | 158.00 | 163.00 | 155.00 | 158.00 | 8,885,100 | 0 |
| 01-Apr-2024 | 158.00 | 160.00 | 152.00 | 158.00 | 15,900,300 | 0 |
| 28-Mar-2024 | 160.00 | 161.00 | 156.00 | 157.00 | 22,856,400 | 0 |
| 27-Mar-2024 | 156.00 | 157.00 | 153.00 | 155.00 | 5,118,900 | 0 |
| 26-Mar-2024 | 160.00 | 160.00 | 154.00 | 155.00 | 5,628,500 | 0 |
| 25-Mar-2024 | 161.00 | 161.00 | 154.00 | 157.00 | 27,073,400 | 0 |
| 22-Mar-2024 | 157.00 | 157.00 | 155.00 | 155.00 | 2,611,600 | 0 |
| 21-Mar-2024 | 152.00 | 159.00 | 150.00 | 157.00 | 29,015,100 | 0 |
| 20-Mar-2024 | 151.00 | 152.00 | 149.00 | 152.00 | 3,196,400 | 0 |
| 19-Mar-2024 | 152.00 | 153.00 | 151.00 | 151.00 | 2,499,000 | 0 |
| 18-Mar-2024 | 152.00 | 153.00 | 150.00 | 152.00 | 8,293,400 | 0 |
| 15-Mar-2024 | 154.00 | 154.00 | 152.00 | 152.00 | 7,042,100 | 0 |
| 14-Mar-2024 | 155.00 | 155.00 | 153.00 | 154.00 | 3,447,900 | 0 |
| 13-Mar-2024 | 155.00 | 155.00 | 153.00 | 153.00 | 3,013,200 | 0 |
| 08-Mar-2024 | 154.00 | 155.00 | 152.00 | 155.00 | 2,561,500 | 0 |
| 07-Mar-2024 | 153.00 | 155.00 | 152.00 | 154.00 | 2,519,100 | 0 |
| 06-Mar-2024 | 153.00 | 154.00 | 151.00 | 154.00 | 3,130,600 | 0 |
| 05-Mar-2024 | 154.00 | 155.00 | 151.00 | 153.00 | 7,107,900 | 0 |
| 04-Mar-2024 | 155.00 | 156.00 | 154.00 | 154.00 | 2,498,600 | 0 |
| 01-Mar-2024 | 155.00 | 156.00 | 154.00 | 155.00 | 2,351,000 | 0 |
| 29-Feb-2024 | 156.00 | 157.00 | 154.00 | 155.00 | 2,504,700 | 0 |
| 28-Feb-2024 | 156.00 | 158.00 | 155.00 | 156.00 | 3,949,200 | 0 |
| 27-Feb-2024 | 158.00 | 159.00 | 155.00 | 156.00 | 3,960,200 | 0 |
| 26-Feb-2024 | 157.00 | 159.00 | 156.00 | 158.00 | 2,244,500 | 0 |
| 23-Feb-2024 | 158.00 | 160.00 | 156.00 | 157.00 | 1,634,600 | 0 |
| 22-Feb-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 2,095,800 | 0 |
| 21-Feb-2024 | 157.00 | 160.00 | 156.00 | 159.00 | 2,995,800 | 0 |
| 20-Feb-2024 | 157.00 | 159.00 | 155.00 | 158.00 | 2,740,000 | 0 |
| 19-Feb-2024 | 156.00 | 157.00 | 154.00 | 157.00 | 7,368,500 | 0 |
| 16-Feb-2024 | 156.00 | 158.00 | 153.00 | 155.00 | 9,135,300 | 0 |
| 15-Feb-2024 | 156.00 | 160.00 | 156.00 | 156.00 | 8,396,700 | 0 |
| 13-Feb-2024 | 157.00 | 159.00 | 155.00 | 156.00 | 4,596,100 | 0 |
| 12-Feb-2024 | 157.00 | 158.00 | 155.00 | 157.00 | 2,965,600 | 0 |
| 07-Feb-2024 | 157.00 | 157.00 | 155.00 | 157.00 | 2,966,500 | 0 |
| 06-Feb-2024 | 155.00 | 157.00 | 154.00 | 155.00 | 21,141,000 | 0 |
| 05-Feb-2024 | 160.00 | 162.00 | 155.00 | 155.00 | 13,882,400 | 0 |
| 02-Feb-2024 | 160.00 | 161.00 | 158.00 | 160.00 | 1,620,400 | 0 |
| 01-Feb-2024 | 162.00 | 163.00 | 159.00 | 160.00 | 6,058,800 | 0 |
| 31-Jan-2024 | 160.00 | 162.00 | 159.00 | 162.00 | 4,029,600 | 0 |
| 30-Jan-2024 | 161.00 | 163.00 | 159.00 | 160.00 | 7,762,100 | 0 |
| 29-Jan-2024 | 158.00 | 163.00 | 157.00 | 160.00 | 12,996,900 | 0 |
| 26-Jan-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 5,138,300 | 0 |
| 25-Jan-2024 | 161.00 | 161.00 | 158.00 | 159.00 | 3,316,100 | 0 |
| 24-Jan-2024 | 162.00 | 162.00 | 159.00 | 160.00 | 6,477,600 | 0 |
| 23-Jan-2024 | 164.00 | 164.00 | 161.00 | 161.00 | 7,186,300 | 0 |
| 22-Jan-2024 | 163.00 | 164.00 | 162.00 | 163.00 | 3,306,500 | 0 |