| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 111.00 | 112.00 | 108.00 | 111.00 | 3,285,800 | 0 |
| 03-Jul-2024 | 108.00 | 110.00 | 108.00 | 109.00 | 2,790,400 | 0 |
| 02-Jul-2024 | 106.00 | 108.00 | 106.00 | 108.00 | 1,744,200 | 0 |
| 01-Jul-2024 | 105.00 | 106.00 | 105.00 | 105.00 | 1,090,400 | 0 |
| 28-Jun-2024 | 104.00 | 106.00 | 102.00 | 105.00 | 2,037,600 | 0 |
| 27-Jun-2024 | 101.00 | 104.00 | 100.00 | 103.00 | 3,619,800 | 0 |
| 26-Jun-2024 | 97.00 | 100.00 | 97.00 | 100.00 | 1,770,700 | 0 |
| 25-Jun-2024 | 91.00 | 101.00 | 91.00 | 97.00 | 9,364,200 | 0 |
| 24-Jun-2024 | 100.00 | 100.00 | 99.00 | 100.00 | 2,080,300 | 0 |
| 21-Jun-2024 | 100.00 | 101.00 | 100.00 | 100.00 | 266,800 | 0 |
| 20-Jun-2024 | 101.00 | 102.00 | 99.00 | 100.00 | 2,495,500 | 0 |
| 19-Jun-2024 | 99.00 | 102.00 | 99.00 | 101.00 | 2,034,000 | 0 |
| 14-Jun-2024 | 104.00 | 106.00 | 101.00 | 101.00 | 3,050,400 | 0 |
| 13-Jun-2024 | 105.00 | 105.00 | 103.00 | 104.00 | 1,229,700 | 0 |
| 12-Jun-2024 | 105.00 | 106.00 | 104.00 | 105.00 | 979,100 | 0 |
| 11-Jun-2024 | 106.00 | 107.00 | 105.00 | 106.00 | 563,200 | 0 |
| 10-Jun-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 1,695,100 | 0 |
| 07-Jun-2024 | 106.00 | 107.00 | 105.00 | 107.00 | 431,600 | 0 |
| 06-Jun-2024 | 105.00 | 107.00 | 105.00 | 107.00 | 632,700 | 0 |
| 05-Jun-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 1,548,100 | 0 |
| 04-Jun-2024 | 105.00 | 107.00 | 104.00 | 107.00 | 1,131,800 | 0 |
| 03-Jun-2024 | 106.00 | 106.00 | 104.00 | 105.00 | 1,309,500 | 0 |
| 31-May-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 523,300 | 0 |
| 30-May-2024 | 108.00 | 108.00 | 105.00 | 107.00 | 2,078,200 | 0 |
| 29-May-2024 | 107.00 | 109.00 | 107.00 | 108.00 | 902,300 | 0 |
| 28-May-2024 | 106.00 | 108.00 | 106.00 | 108.00 | 392,900 | 0 |
| 27-May-2024 | 109.00 | 109.00 | 107.00 | 108.00 | 1,056,600 | 0 |
| 22-May-2024 | 110.00 | 110.00 | 109.00 | 109.00 | 1,475,700 | 0 |
| 21-May-2024 | 109.00 | 111.00 | 109.00 | 110.00 | 1,257,600 | 0 |
| 20-May-2024 | 109.00 | 110.00 | 107.00 | 109.00 | 1,098,700 | 0 |
| 17-May-2024 | 108.00 | 109.00 | 106.00 | 109.00 | 2,259,100 | 0 |
| 16-May-2024 | 110.00 | 112.00 | 107.00 | 108.00 | 2,623,300 | 0 |
| 15-May-2024 | 109.00 | 110.00 | 109.00 | 110.00 | 986,800 | 0 |
| 14-May-2024 | 107.00 | 109.00 | 106.00 | 109.00 | 1,868,000 | 0 |
| 13-May-2024 | 105.00 | 108.00 | 105.00 | 107.00 | 2,601,700 | 0 |
| 08-May-2024 | 106.00 | 106.00 | 103.00 | 106.00 | 2,729,600 | 0 |
| 07-May-2024 | 105.00 | 107.00 | 104.00 | 106.00 | 1,666,600 | 0 |
| 06-May-2024 | 110.00 | 110.00 | 103.00 | 105.00 | 5,115,800 | 0 |
| 03-May-2024 | 107.00 | 110.00 | 107.00 | 109.00 | 1,694,800 | 0 |
| 02-May-2024 | 111.00 | 112.00 | 107.00 | 108.00 | 5,253,700 | 0 |
| 30-Apr-2024 | 112.00 | 113.00 | 111.00 | 112.00 | 1,329,100 | 0 |
| 29-Apr-2024 | 114.00 | 114.00 | 109.00 | 112.00 | 3,813,800 | 0 |
| 26-Apr-2024 | 111.00 | 113.00 | 109.00 | 113.00 | 3,156,200 | 0 |
| 25-Apr-2024 | 112.00 | 113.00 | 110.00 | 111.00 | 1,876,100 | 0 |
| 24-Apr-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 1,601,100 | 0 |
| 23-Apr-2024 | 112.00 | 114.00 | 111.00 | 114.00 | 2,482,500 | 0 |
| 22-Apr-2024 | 108.00 | 112.00 | 107.00 | 111.00 | 4,567,100 | 0 |
| 19-Apr-2024 | 117.00 | 117.00 | 105.00 | 107.00 | 13,191,200 | 0 |
| 18-Apr-2024 | 115.00 | 118.00 | 114.00 | 117.00 | 5,538,200 | 0 |
| 17-Apr-2024 | 125.00 | 125.00 | 115.00 | 116.00 | 9,193,400 | 0 |
| 16-Apr-2024 | 130.00 | 130.00 | 114.00 | 118.00 | 19,885,800 | 0 |
| 05-Apr-2024 | 129.00 | 132.00 | 127.00 | 129.00 | 6,637,900 | 0 |
| 04-Apr-2024 | 131.00 | 133.00 | 124.00 | 128.00 | 10,849,500 | 0 |
| 03-Apr-2024 | 161.00 | 161.00 | 130.00 | 131.00 | 44,893,500 | 0 |
| 02-Apr-2024 | 163.00 | 165.00 | 159.00 | 161.00 | 4,685,700 | 0 |
| 01-Apr-2024 | 169.00 | 169.00 | 163.00 | 163.00 | 1,709,900 | 0 |
| 28-Mar-2024 | 167.00 | 168.00 | 162.00 | 168.00 | 3,234,400 | 0 |
| 27-Mar-2024 | 170.00 | 170.00 | 165.00 | 167.00 | 3,028,000 | 0 |
| 26-Mar-2024 | 173.00 | 173.00 | 166.00 | 168.00 | 3,448,600 | 0 |
| 25-Mar-2024 | 174.00 | 174.00 | 167.00 | 171.00 | 18,458,000 | 0 |
| 22-Mar-2024 | 167.00 | 169.00 | 164.00 | 168.00 | 878,200 | 0 |
| 21-Mar-2024 | 168.00 | 169.00 | 166.00 | 168.00 | 1,389,200 | 0 |
| 20-Mar-2024 | 167.00 | 168.00 | 166.00 | 168.00 | 982,900 | 0 |
| 19-Mar-2024 | 169.00 | 171.00 | 166.00 | 169.00 | 1,858,000 | 0 |
| 18-Mar-2024 | 171.00 | 172.00 | 170.00 | 171.00 | 1,399,200 | 0 |
| 15-Mar-2024 | 174.00 | 174.00 | 170.00 | 171.00 | 1,130,200 | 0 |
| 14-Mar-2024 | 168.00 | 173.00 | 167.00 | 172.00 | 3,973,800 | 0 |
| 13-Mar-2024 | 167.00 | 168.00 | 164.00 | 167.00 | 2,096,700 | 0 |
| 08-Mar-2024 | 169.00 | 169.00 | 165.00 | 165.00 | 1,078,500 | 0 |
| 07-Mar-2024 | 168.00 | 169.00 | 165.00 | 167.00 | 834,600 | 0 |
| 06-Mar-2024 | 168.00 | 170.00 | 161.00 | 166.00 | 3,707,400 | 0 |
| 05-Mar-2024 | 172.00 | 173.00 | 168.00 | 168.00 | 1,206,400 | 0 |
| 04-Mar-2024 | 170.00 | 172.00 | 169.00 | 170.00 | 1,241,300 | 0 |
| 01-Mar-2024 | 175.00 | 175.00 | 168.00 | 170.00 | 5,443,300 | 0 |
| 29-Feb-2024 | 176.00 | 179.00 | 174.00 | 175.00 | 15,355,500 | 0 |
| 28-Feb-2024 | 176.00 | 177.00 | 174.00 | 176.00 | 9,468,800 | 0 |
| 27-Feb-2024 | 179.00 | 179.00 | 174.00 | 177.00 | 18,977,400 | 0 |
| 26-Feb-2024 | 176.00 | 179.00 | 175.00 | 178.00 | 14,907,700 | 0 |
| 23-Feb-2024 | 170.00 | 177.00 | 168.00 | 176.00 | 27,953,200 | 0 |
| 22-Feb-2024 | 172.00 | 172.00 | 168.00 | 170.00 | 9,122,000 | 0 |
| 21-Feb-2024 | 174.00 | 174.00 | 169.00 | 172.00 | 14,392,200 | 0 |
| 20-Feb-2024 | 174.00 | 175.00 | 171.00 | 174.00 | 17,648,000 | 0 |
| 19-Feb-2024 | 174.00 | 175.00 | 170.00 | 174.00 | 21,423,500 | 0 |
| 16-Feb-2024 | 167.00 | 174.00 | 167.00 | 173.00 | 26,126,300 | 0 |
| 15-Feb-2024 | 165.00 | 168.00 | 163.00 | 167.00 | 15,452,200 | 0 |
| 13-Feb-2024 | 160.00 | 166.00 | 158.00 | 165.00 | 21,426,100 | 0 |
| 12-Feb-2024 | 164.00 | 165.00 | 158.00 | 160.00 | 9,057,400 | 0 |
| 07-Feb-2024 | 166.00 | 167.00 | 162.00 | 164.00 | 12,471,400 | 0 |
| 06-Feb-2024 | 166.00 | 168.00 | 164.00 | 166.00 | 12,212,200 | 0 |
| 05-Feb-2024 | 166.00 | 169.00 | 164.00 | 166.00 | 13,953,400 | 0 |
| 02-Feb-2024 | 168.00 | 171.00 | 165.00 | 166.00 | 29,643,800 | 0 |
| 01-Feb-2024 | 162.00 | 172.00 | 161.00 | 168.00 | 33,988,400 | 0 |
| 31-Jan-2024 | 161.00 | 165.00 | 159.00 | 162.00 | 14,394,500 | 0 |
| 30-Jan-2024 | 161.00 | 162.00 | 159.00 | 162.00 | 11,525,500 | 0 |
| 29-Jan-2024 | 162.00 | 162.00 | 158.00 | 161.00 | 11,790,700 | 0 |
| 26-Jan-2024 | 160.00 | 162.00 | 158.00 | 162.00 | 3,980,300 | 0 |
| 25-Jan-2024 | 161.00 | 161.00 | 159.00 | 160.00 | 6,308,400 | 0 |
| 24-Jan-2024 | 158.00 | 162.00 | 156.00 | 161.00 | 16,973,000 | 0 |
| 23-Jan-2024 | 162.00 | 162.00 | 159.00 | 159.00 | 3,472,800 | 0 |
| 22-Jan-2024 | 162.00 | 163.00 | 161.00 | 162.00 | 3,542,900 | 0 |