| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 161.00 | 167.00 | 161.00 | 164.00 | 11,676,200 | 0 |
| 03-Jul-2024 | 161.00 | 167.00 | 161.00 | 161.00 | 14,569,200 | 0 |
| 02-Jul-2024 | 164.00 | 167.00 | 160.00 | 161.00 | 12,859,200 | 0 |
| 01-Jul-2024 | 153.00 | 167.00 | 153.00 | 164.00 | 58,492,900 | 0 |
| 28-Jun-2024 | 152.00 | 157.00 | 151.00 | 153.00 | 6,892,100 | 0 |
| 27-Jun-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 2,188,200 | 0 |
| 26-Jun-2024 | 154.00 | 154.00 | 152.00 | 152.00 | 1,458,300 | 0 |
| 25-Jun-2024 | 153.00 | 155.00 | 152.00 | 153.00 | 1,063,500 | 0 |
| 24-Jun-2024 | 154.00 | 156.00 | 152.00 | 153.00 | 3,957,100 | 0 |
| 21-Jun-2024 | 152.00 | 157.00 | 152.00 | 152.00 | 6,635,800 | 0 |
| 20-Jun-2024 | 147.00 | 155.00 | 147.00 | 155.00 | 2,301,500 | 0 |
| 19-Jun-2024 | 151.00 | 152.00 | 148.00 | 148.00 | 5,482,600 | 0 |
| 14-Jun-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 1,838,500 | 0 |
| 13-Jun-2024 | 153.00 | 154.00 | 152.00 | 153.00 | 804,300 | 0 |
| 12-Jun-2024 | 153.00 | 158.00 | 151.00 | 153.00 | 5,028,400 | 0 |
| 11-Jun-2024 | 155.00 | 156.00 | 153.00 | 153.00 | 2,407,400 | 0 |
| 10-Jun-2024 | 154.00 | 158.00 | 154.00 | 155.00 | 4,088,500 | 0 |
| 07-Jun-2024 | 152.00 | 158.00 | 152.00 | 154.00 | 6,480,700 | 0 |
| 06-Jun-2024 | 153.00 | 155.00 | 151.00 | 152.00 | 2,437,600 | 0 |
| 05-Jun-2024 | 154.00 | 154.00 | 151.00 | 151.00 | 2,748,000 | 0 |
| 04-Jun-2024 | 156.00 | 156.00 | 154.00 | 154.00 | 2,921,200 | 0 |
| 03-Jun-2024 | 155.00 | 158.00 | 154.00 | 155.00 | 3,485,800 | 0 |
| 31-May-2024 | 157.00 | 158.00 | 154.00 | 155.00 | 4,981,600 | 0 |
| 30-May-2024 | 160.00 | 161.00 | 152.00 | 156.00 | 5,612,500 | 0 |
| 29-May-2024 | 154.00 | 169.00 | 153.00 | 160.00 | 28,701,300 | 0 |
| 28-May-2024 | 155.00 | 157.00 | 152.00 | 154.00 | 2,516,500 | 0 |
| 27-May-2024 | 152.00 | 160.00 | 150.00 | 155.00 | 13,674,700 | 0 |
| 22-May-2024 | 157.00 | 157.00 | 152.00 | 152.00 | 4,405,800 | 0 |
| 21-May-2024 | 152.00 | 159.00 | 151.00 | 156.00 | 10,896,700 | 0 |
| 20-May-2024 | 157.00 | 159.00 | 152.00 | 152.00 | 6,040,400 | 0 |
| 17-May-2024 | 154.00 | 159.00 | 153.00 | 156.00 | 6,935,900 | 0 |
| 16-May-2024 | 150.00 | 157.00 | 150.00 | 155.00 | 5,506,700 | 0 |
| 15-May-2024 | 154.00 | 154.00 | 150.00 | 150.00 | 2,922,700 | 0 |
| 14-May-2024 | 155.00 | 156.00 | 152.00 | 153.00 | 3,302,800 | 0 |
| 13-May-2024 | 153.00 | 158.00 | 150.00 | 155.00 | 10,845,300 | 0 |
| 08-May-2024 | 153.00 | 155.00 | 150.00 | 153.00 | 2,584,400 | 0 |
| 07-May-2024 | 155.00 | 157.00 | 153.00 | 153.00 | 2,392,300 | 0 |
| 06-May-2024 | 156.00 | 158.00 | 153.00 | 156.00 | 2,851,700 | 0 |
| 03-May-2024 | 154.00 | 159.00 | 148.00 | 156.00 | 6,521,800 | 0 |
| 02-May-2024 | 154.00 | 156.00 | 150.00 | 154.00 | 6,035,900 | 0 |
| 30-Apr-2024 | 146.00 | 160.00 | 146.00 | 154.00 | 10,910,100 | 0 |
| 29-Apr-2024 | 147.00 | 150.00 | 144.00 | 146.00 | 4,477,800 | 0 |
| 26-Apr-2024 | 150.00 | 151.00 | 146.00 | 147.00 | 5,700,300 | 0 |
| 25-Apr-2024 | 152.00 | 154.00 | 150.00 | 150.00 | 3,109,100 | 0 |
| 24-Apr-2024 | 152.00 | 158.00 | 151.00 | 152.00 | 4,776,700 | 0 |
| 23-Apr-2024 | 155.00 | 156.00 | 150.00 | 152.00 | 4,659,800 | 0 |
| 22-Apr-2024 | 153.00 | 157.00 | 152.00 | 155.00 | 2,066,500 | 0 |
| 19-Apr-2024 | 157.00 | 158.00 | 153.00 | 155.00 | 5,360,200 | 0 |
| 18-Apr-2024 | 159.00 | 160.00 | 157.00 | 157.00 | 3,400,100 | 0 |
| 17-Apr-2024 | 158.00 | 163.00 | 158.00 | 159.00 | 5,501,200 | 0 |
| 16-Apr-2024 | 161.00 | 161.00 | 151.00 | 158.00 | 15,226,400 | 0 |
| 05-Apr-2024 | 166.00 | 166.00 | 164.00 | 166.00 | 10,632,700 | 0 |
| 04-Apr-2024 | 167.00 | 168.00 | 163.00 | 165.00 | 11,883,400 | 0 |
| 03-Apr-2024 | 163.00 | 169.00 | 163.00 | 166.00 | 28,745,200 | 0 |
| 02-Apr-2024 | 162.00 | 164.00 | 160.00 | 163.00 | 4,593,900 | 0 |
| 01-Apr-2024 | 168.00 | 169.00 | 160.00 | 160.00 | 14,196,800 | 0 |
| 28-Mar-2024 | 170.00 | 172.00 | 166.00 | 167.00 | 17,080,700 | 0 |
| 27-Mar-2024 | 162.00 | 170.00 | 162.00 | 170.00 | 27,532,400 | 0 |
| 26-Mar-2024 | 166.00 | 166.00 | 161.00 | 163.00 | 13,989,400 | 0 |
| 25-Mar-2024 | 170.00 | 170.00 | 162.00 | 165.00 | 37,155,800 | 0 |
| 22-Mar-2024 | 161.00 | 164.00 | 161.00 | 162.00 | 9,942,700 | 0 |
| 21-Mar-2024 | 158.00 | 162.00 | 158.00 | 161.00 | 4,872,200 | 0 |
| 20-Mar-2024 | 158.00 | 160.00 | 157.00 | 158.00 | 3,064,200 | 0 |
| 19-Mar-2024 | 160.00 | 161.00 | 158.00 | 158.00 | 5,820,400 | 0 |
| 18-Mar-2024 | 158.00 | 160.00 | 158.00 | 160.00 | 7,204,700 | 0 |
| 15-Mar-2024 | 157.00 | 161.00 | 157.00 | 158.00 | 5,633,300 | 0 |
| 14-Mar-2024 | 159.00 | 159.00 | 156.00 | 157.00 | 5,592,000 | 0 |
| 13-Mar-2024 | 159.00 | 161.00 | 156.00 | 157.00 | 12,979,500 | 0 |
| 08-Mar-2024 | 160.00 | 164.00 | 158.00 | 158.00 | 10,025,600 | 0 |
| 07-Mar-2024 | 160.00 | 161.00 | 158.00 | 160.00 | 5,153,700 | 0 |
| 06-Mar-2024 | 158.00 | 160.00 | 157.00 | 160.00 | 8,626,600 | 0 |
| 05-Mar-2024 | 160.00 | 162.00 | 155.00 | 158.00 | 15,818,200 | 0 |
| 04-Mar-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 5,110,800 | 0 |
| 01-Mar-2024 | 161.00 | 163.00 | 160.00 | 162.00 | 6,574,500 | 0 |
| 29-Feb-2024 | 161.00 | 164.00 | 159.00 | 161.00 | 7,819,800 | 0 |
| 28-Feb-2024 | 163.00 | 164.00 | 161.00 | 161.00 | 5,317,400 | 0 |
| 27-Feb-2024 | 164.00 | 165.00 | 160.00 | 163.00 | 10,264,000 | 0 |
| 26-Feb-2024 | 166.00 | 167.00 | 162.00 | 163.00 | 9,050,900 | 0 |
| 23-Feb-2024 | 167.00 | 169.00 | 163.00 | 165.00 | 9,580,000 | 0 |
| 22-Feb-2024 | 164.00 | 167.00 | 162.00 | 166.00 | 9,337,000 | 0 |
| 21-Feb-2024 | 162.00 | 164.00 | 162.00 | 164.00 | 7,189,700 | 0 |
| 20-Feb-2024 | 162.00 | 164.00 | 161.00 | 162.00 | 6,780,800 | 0 |
| 19-Feb-2024 | 163.00 | 164.00 | 161.00 | 163.00 | 7,624,700 | 0 |
| 16-Feb-2024 | 165.00 | 166.00 | 162.00 | 163.00 | 7,434,900 | 0 |
| 15-Feb-2024 | 168.00 | 170.00 | 162.00 | 164.00 | 19,637,000 | 0 |
| 13-Feb-2024 | 166.00 | 173.00 | 165.00 | 168.00 | 37,841,700 | 0 |
| 12-Feb-2024 | 164.00 | 166.00 | 163.00 | 165.00 | 12,296,200 | 0 |
| 07-Feb-2024 | 163.00 | 168.00 | 162.00 | 163.00 | 21,579,600 | 0 |
| 06-Feb-2024 | 166.00 | 166.00 | 162.00 | 162.00 | 8,336,100 | 0 |
| 05-Feb-2024 | 157.00 | 169.00 | 157.00 | 165.00 | 25,935,100 | 0 |
| 02-Feb-2024 | 162.00 | 164.00 | 158.00 | 159.00 | 10,853,000 | 0 |
| 01-Feb-2024 | 165.00 | 165.00 | 157.00 | 162.00 | 20,058,900 | 0 |
| 31-Jan-2024 | 166.00 | 167.00 | 162.00 | 165.00 | 10,917,800 | 0 |
| 30-Jan-2024 | 167.00 | 168.00 | 162.00 | 166.00 | 16,930,000 | 0 |
| 29-Jan-2024 | 165.00 | 170.00 | 163.00 | 167.00 | 21,218,600 | 0 |
| 26-Jan-2024 | 171.00 | 173.00 | 163.00 | 164.00 | 32,279,900 | 0 |
| 25-Jan-2024 | 179.00 | 180.00 | 171.00 | 171.00 | 41,469,800 | 0 |
| 24-Jan-2024 | 165.00 | 180.00 | 164.00 | 177.00 | 95,353,500 | 0 |
| 23-Jan-2024 | 171.00 | 172.00 | 162.00 | 164.00 | 32,916,300 | 0 |
| 22-Jan-2024 | 175.00 | 177.00 | 170.00 | 170.00 | 33,664,500 | 0 |