| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 5,747,200 | 0 |
| 03-Jul-2024 | 147.00 | 148.00 | 145.00 | 146.00 | 8,112,100 | 0 |
| 02-Jul-2024 | 149.00 | 151.00 | 145.00 | 147.00 | 6,744,500 | 0 |
| 01-Jul-2024 | 150.00 | 156.00 | 148.00 | 148.00 | 16,788,500 | 0 |
| 28-Jun-2024 | 145.00 | 149.00 | 145.00 | 147.00 | 2,108,300 | 0 |
| 27-Jun-2024 | 146.00 | 148.00 | 145.00 | 146.00 | 3,037,600 | 0 |
| 26-Jun-2024 | 148.00 | 150.00 | 145.00 | 146.00 | 4,950,300 | 0 |
| 25-Jun-2024 | 148.00 | 151.00 | 147.00 | 148.00 | 1,497,000 | 0 |
| 24-Jun-2024 | 150.00 | 151.00 | 147.00 | 147.00 | 3,863,500 | 0 |
| 21-Jun-2024 | 150.00 | 152.00 | 149.00 | 149.00 | 3,088,200 | 0 |
| 20-Jun-2024 | 150.00 | 152.00 | 147.00 | 150.00 | 2,133,700 | 0 |
| 19-Jun-2024 | 148.00 | 156.00 | 147.00 | 150.00 | 9,256,500 | 0 |
| 14-Jun-2024 | 154.00 | 160.00 | 143.00 | 147.00 | 23,493,800 | 0 |
| 13-Jun-2024 | 145.00 | 157.00 | 145.00 | 153.00 | 12,930,300 | 0 |
| 12-Jun-2024 | 148.00 | 150.00 | 145.00 | 146.00 | 2,122,900 | 0 |
| 11-Jun-2024 | 152.00 | 153.00 | 143.00 | 147.00 | 8,352,800 | 0 |
| 10-Jun-2024 | 157.00 | 162.00 | 152.00 | 152.00 | 5,620,200 | 0 |
| 07-Jun-2024 | 154.00 | 160.00 | 154.00 | 157.00 | 4,531,100 | 0 |
| 06-Jun-2024 | 156.00 | 159.00 | 153.00 | 154.00 | 6,616,700 | 0 |
| 05-Jun-2024 | 163.00 | 165.00 | 153.00 | 156.00 | 12,955,100 | 0 |
| 04-Jun-2024 | 168.00 | 170.00 | 161.00 | 163.00 | 11,972,600 | 0 |
| 03-Jun-2024 | 169.00 | 174.00 | 164.00 | 168.00 | 29,540,700 | 0 |
| 31-May-2024 | 156.00 | 175.00 | 156.00 | 168.00 | 54,503,900 | 0 |
| 30-May-2024 | 155.00 | 164.00 | 153.00 | 156.00 | 14,171,700 | 0 |
| 29-May-2024 | 156.00 | 157.00 | 152.00 | 155.00 | 4,168,400 | 0 |
| 28-May-2024 | 154.00 | 159.00 | 154.00 | 156.00 | 4,979,400 | 0 |
| 27-May-2024 | 158.00 | 160.00 | 147.00 | 154.00 | 7,891,500 | 0 |
| 22-May-2024 | 157.00 | 164.00 | 156.00 | 157.00 | 15,457,200 | 0 |
| 21-May-2024 | 136.00 | 160.00 | 136.00 | 156.00 | 28,478,100 | 0 |
| 20-May-2024 | 132.00 | 146.00 | 132.00 | 146.00 | 7,990,200 | 0 |
| 17-May-2024 | 136.00 | 144.00 | 136.00 | 140.00 | 2,677,300 | 0 |
| 16-May-2024 | 132.00 | 142.00 | 132.00 | 141.00 | 3,342,100 | 0 |
| 15-May-2024 | 134.00 | 143.00 | 133.00 | 140.00 | 12,497,400 | 0 |
| 14-May-2024 | 132.00 | 138.00 | 132.00 | 134.00 | 6,156,000 | 0 |
| 13-May-2024 | 135.00 | 140.00 | 131.00 | 133.00 | 5,019,900 | 0 |
| 08-May-2024 | 135.00 | 146.00 | 135.00 | 135.00 | 15,172,000 | 0 |
| 07-May-2024 | 146.00 | 146.00 | 144.00 | 144.00 | 2,264,100 | 0 |
| 06-May-2024 | 147.00 | 147.00 | 143.00 | 144.00 | 12,198,400 | 0 |
| 03-May-2024 | 147.00 | 151.00 | 147.00 | 147.00 | 7,262,100 | 0 |
| 02-May-2024 | 148.00 | 153.00 | 144.00 | 148.00 | 24,718,700 | 0 |
| 30-Apr-2024 | 146.00 | 150.00 | 146.00 | 147.00 | 3,400,300 | 0 |
| 29-Apr-2024 | 152.00 | 153.00 | 143.00 | 146.00 | 8,598,500 | 0 |
| 26-Apr-2024 | 156.00 | 159.00 | 152.00 | 152.00 | 16,142,900 | 0 |
| 25-Apr-2024 | 146.00 | 157.00 | 145.00 | 155.00 | 26,755,700 | 0 |
| 24-Apr-2024 | 147.00 | 149.00 | 145.00 | 147.00 | 3,082,400 | 0 |
| 23-Apr-2024 | 146.00 | 150.00 | 146.00 | 147.00 | 1,511,500 | 0 |
| 22-Apr-2024 | 150.00 | 150.00 | 144.00 | 146.00 | 2,771,800 | 0 |
| 19-Apr-2024 | 152.00 | 152.00 | 145.00 | 146.00 | 8,007,400 | 0 |
| 18-Apr-2024 | 155.00 | 155.00 | 151.00 | 152.00 | 3,829,300 | 0 |
| 17-Apr-2024 | 155.00 | 156.00 | 152.00 | 155.00 | 3,132,500 | 0 |
| 16-Apr-2024 | 163.00 | 165.00 | 151.00 | 155.00 | 14,758,600 | 0 |
| 05-Apr-2024 | 154.00 | 165.00 | 154.00 | 163.00 | 18,199,700 | 0 |
| 04-Apr-2024 | 152.00 | 154.00 | 151.00 | 152.00 | 1,676,100 | 0 |
| 03-Apr-2024 | 155.00 | 155.00 | 150.00 | 152.00 | 4,447,800 | 0 |
| 02-Apr-2024 | 154.00 | 160.00 | 150.00 | 155.00 | 4,195,100 | 0 |
| 01-Apr-2024 | 160.00 | 160.00 | 150.00 | 153.00 | 13,796,200 | 0 |
| 28-Mar-2024 | 161.00 | 162.00 | 157.00 | 158.00 | 4,274,200 | 0 |
| 27-Mar-2024 | 160.00 | 162.00 | 160.00 | 161.00 | 2,451,600 | 0 |
| 26-Mar-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 5,008,800 | 0 |
| 25-Mar-2024 | 164.00 | 164.00 | 161.00 | 161.00 | 3,227,300 | 0 |
| 22-Mar-2024 | 163.00 | 164.00 | 161.00 | 162.00 | 2,641,500 | 0 |
| 21-Mar-2024 | 161.00 | 165.00 | 160.00 | 162.00 | 5,999,000 | 0 |
| 20-Mar-2024 | 165.00 | 166.00 | 160.00 | 161.00 | 10,402,500 | 0 |
| 19-Mar-2024 | 171.00 | 172.00 | 162.00 | 165.00 | 20,905,000 | 0 |
| 18-Mar-2024 | 173.00 | 174.00 | 170.00 | 171.00 | 4,448,400 | 0 |
| 15-Mar-2024 | 174.00 | 175.00 | 172.00 | 172.00 | 4,231,000 | 0 |
| 14-Mar-2024 | 177.00 | 178.00 | 173.00 | 174.00 | 4,296,800 | 0 |
| 13-Mar-2024 | 173.00 | 179.00 | 173.00 | 176.00 | 7,714,300 | 0 |
| 08-Mar-2024 | 174.00 | 177.00 | 173.00 | 173.00 | 5,609,700 | 0 |
| 07-Mar-2024 | 170.00 | 176.00 | 170.00 | 175.00 | 8,146,300 | 0 |
| 06-Mar-2024 | 173.00 | 174.00 | 168.00 | 170.00 | 17,115,300 | 0 |
| 05-Mar-2024 | 174.00 | 178.00 | 173.00 | 173.00 | 5,515,100 | 0 |
| 04-Mar-2024 | 178.00 | 180.00 | 173.00 | 175.00 | 13,483,600 | 0 |
| 01-Mar-2024 | 184.00 | 185.00 | 177.00 | 177.00 | 18,756,800 | 0 |
| 29-Feb-2024 | 182.00 | 184.00 | 181.00 | 182.00 | 8,847,000 | 0 |
| 28-Feb-2024 | 180.00 | 184.00 | 179.00 | 181.00 | 7,977,900 | 0 |
| 27-Feb-2024 | 185.00 | 187.00 | 177.00 | 179.00 | 18,989,400 | 0 |
| 26-Feb-2024 | 195.00 | 195.00 | 184.00 | 185.00 | 47,600,600 | 0 |
| 23-Feb-2024 | 190.00 | 192.00 | 182.00 | 186.00 | 40,102,500 | 0 |
| 22-Feb-2024 | 184.00 | 192.00 | 183.00 | 189.00 | 37,311,800 | 0 |
| 21-Feb-2024 | 189.00 | 194.00 | 181.00 | 183.00 | 58,003,400 | 0 |
| 20-Feb-2024 | 173.00 | 189.00 | 172.00 | 188.00 | 70,291,200 | 0 |
| 19-Feb-2024 | 174.00 | 178.00 | 172.00 | 172.00 | 8,620,200 | 0 |
| 16-Feb-2024 | 176.00 | 182.00 | 174.00 | 174.00 | 29,939,700 | 0 |
| 15-Feb-2024 | 163.00 | 179.00 | 163.00 | 176.00 | 23,643,000 | 0 |
| 13-Feb-2024 | 173.00 | 177.00 | 172.00 | 172.00 | 16,549,000 | 0 |
| 12-Feb-2024 | 153.00 | 177.00 | 153.00 | 173.00 | 31,661,000 | 0 |
| 07-Feb-2024 | 160.00 | 168.00 | 160.00 | 162.00 | 12,940,200 | 0 |
| 06-Feb-2024 | 160.00 | 166.00 | 160.00 | 163.00 | 5,656,000 | 0 |
| 05-Feb-2024 | 156.00 | 168.00 | 156.00 | 162.00 | 5,629,800 | 0 |
| 02-Feb-2024 | 156.00 | 168.00 | 156.00 | 165.00 | 5,363,400 | 0 |
| 01-Feb-2024 | 159.00 | 171.00 | 159.00 | 165.00 | 10,162,200 | 0 |
| 31-Jan-2024 | 162.00 | 175.00 | 161.00 | 168.00 | 46,584,800 | 0 |
| 30-Jan-2024 | 159.00 | 164.00 | 158.00 | 161.00 | 11,130,900 | 0 |
| 29-Jan-2024 | 156.00 | 164.00 | 155.00 | 158.00 | 14,517,500 | 0 |
| 26-Jan-2024 | 167.00 | 168.00 | 155.00 | 156.00 | 21,197,500 | 0 |
| 25-Jan-2024 | 167.00 | 174.00 | 165.00 | 167.00 | 20,126,100 | 0 |
| 24-Jan-2024 | 166.00 | 170.00 | 163.00 | 167.00 | 12,859,000 | 0 |
| 23-Jan-2024 | 174.00 | 175.00 | 166.00 | 167.00 | 32,869,300 | 0 |
| 22-Jan-2024 | 178.00 | 180.00 | 172.00 | 174.00 | 23,864,200 | 0 |