| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 114.00 | 138.00 | 114.00 | 127.00 | 2,091,100 | 0 |
| 03-Jul-2024 | 111.00 | 121.00 | 111.00 | 121.00 | 65,400 | 0 |
| 02-Jul-2024 | 111.00 | 125.00 | 111.00 | 121.00 | 78,000 | 0 |
| 01-Jul-2024 | 111.00 | 121.00 | 111.00 | 121.00 | 70,800 | 0 |
| 28-Jun-2024 | 111.00 | 121.00 | 111.00 | 121.00 | 116,900 | 0 |
| 27-Jun-2024 | 110.00 | 121.00 | 110.00 | 121.00 | 107,600 | 0 |
| 26-Jun-2024 | 111.00 | 121.00 | 111.00 | 120.00 | 49,800 | 0 |
| 25-Jun-2024 | 119.00 | 122.00 | 119.00 | 121.00 | 46,000 | 0 |
| 24-Jun-2024 | 122.00 | 122.00 | 119.00 | 121.00 | 75,800 | 0 |
| 21-Jun-2024 | 112.00 | 125.00 | 112.00 | 121.00 | 51,800 | 0 |
| 20-Jun-2024 | 120.00 | 123.00 | 120.00 | 122.00 | 61,200 | 0 |
| 19-Jun-2024 | 122.00 | 124.00 | 117.00 | 122.00 | 201,500 | 0 |
| 14-Jun-2024 | 126.00 | 126.00 | 119.00 | 124.00 | 1,022,500 | 0 |
| 13-Jun-2024 | 113.00 | 128.00 | 113.00 | 122.00 | 218,900 | 0 |
| 12-Jun-2024 | 122.00 | 127.00 | 121.00 | 122.00 | 43,300 | 0 |
| 11-Jun-2024 | 116.00 | 126.00 | 116.00 | 122.00 | 111,200 | 0 |
| 10-Jun-2024 | 116.00 | 135.00 | 116.00 | 126.00 | 102,800 | 0 |
| 07-Jun-2024 | 118.00 | 127.00 | 118.00 | 126.00 | 131,400 | 0 |
| 06-Jun-2024 | 125.00 | 127.00 | 125.00 | 127.00 | 48,700 | 0 |
| 05-Jun-2024 | 117.00 | 128.00 | 117.00 | 126.00 | 97,600 | 0 |
| 04-Jun-2024 | 118.00 | 131.00 | 118.00 | 127.00 | 126,400 | 0 |
| 03-Jun-2024 | 133.00 | 133.00 | 127.00 | 128.00 | 78,500 | 0 |
| 31-May-2024 | 120.00 | 131.00 | 120.00 | 129.00 | 103,200 | 0 |
| 30-May-2024 | 127.00 | 130.00 | 127.00 | 128.00 | 81,500 | 0 |
| 29-May-2024 | 128.00 | 131.00 | 126.00 | 128.00 | 137,400 | 0 |
| 28-May-2024 | 136.00 | 136.00 | 127.00 | 130.00 | 64,500 | 0 |
| 27-May-2024 | 129.00 | 132.00 | 123.00 | 128.00 | 409,900 | 0 |
| 22-May-2024 | 128.00 | 132.00 | 127.00 | 132.00 | 100,600 | 0 |
| 21-May-2024 | 133.00 | 133.00 | 126.00 | 129.00 | 88,600 | 0 |
| 20-May-2024 | 131.00 | 131.00 | 125.00 | 126.00 | 55,200 | 0 |
| 17-May-2024 | 127.00 | 130.00 | 123.00 | 124.00 | 349,500 | 0 |
| 16-May-2024 | 117.00 | 130.00 | 117.00 | 128.00 | 199,500 | 0 |
| 15-May-2024 | 129.00 | 131.00 | 127.00 | 127.00 | 270,200 | 0 |
| 14-May-2024 | 121.00 | 133.00 | 121.00 | 132.00 | 232,700 | 0 |
| 13-May-2024 | 120.00 | 130.00 | 120.00 | 130.00 | 95,200 | 0 |
| 08-May-2024 | 123.00 | 132.00 | 123.00 | 130.00 | 125,000 | 0 |
| 07-May-2024 | 121.00 | 134.00 | 121.00 | 133.00 | 96,500 | 0 |
| 06-May-2024 | 120.00 | 133.00 | 120.00 | 130.00 | 70,500 | 0 |
| 03-May-2024 | 119.00 | 130.00 | 119.00 | 130.00 | 59,600 | 0 |
| 02-May-2024 | 118.00 | 130.00 | 118.00 | 129.00 | 258,900 | 0 |
| 30-Apr-2024 | 129.00 | 130.00 | 128.00 | 128.00 | 159,700 | 0 |
| 29-Apr-2024 | 119.00 | 130.00 | 119.00 | 130.00 | 151,500 | 0 |
| 26-Apr-2024 | 127.00 | 129.00 | 127.00 | 129.00 | 137,600 | 0 |
| 25-Apr-2024 | 130.00 | 131.00 | 128.00 | 129.00 | 155,200 | 0 |
| 24-Apr-2024 | 120.00 | 130.00 | 120.00 | 129.00 | 164,900 | 0 |
| 23-Apr-2024 | 119.00 | 130.00 | 119.00 | 130.00 | 222,000 | 0 |
| 22-Apr-2024 | 128.00 | 130.00 | 126.00 | 129.00 | 134,900 | 0 |
| 19-Apr-2024 | 118.00 | 131.00 | 118.00 | 128.00 | 723,700 | 0 |
| 18-Apr-2024 | 126.00 | 128.00 | 120.00 | 124.00 | 709,000 | 0 |
| 17-Apr-2024 | 123.00 | 134.00 | 123.00 | 128.00 | 290,200 | 0 |
| 16-Apr-2024 | 120.00 | 134.00 | 120.00 | 131.00 | 291,500 | 0 |
| 05-Apr-2024 | 119.00 | 132.00 | 119.00 | 130.00 | 196,800 | 0 |
| 04-Apr-2024 | 126.00 | 129.00 | 126.00 | 129.00 | 175,500 | 0 |
| 03-Apr-2024 | 117.00 | 132.00 | 117.00 | 127.00 | 451,500 | 0 |
| 02-Apr-2024 | 119.00 | 131.00 | 119.00 | 127.00 | 280,500 | 0 |
| 01-Apr-2024 | 112.00 | 138.00 | 112.00 | 129.00 | 1,532,500 | 0 |
| 28-Mar-2024 | 131.00 | 142.00 | 131.00 | 131.00 | 625,500 | 0 |
| 27-Mar-2024 | 129.00 | 153.00 | 129.00 | 141.00 | 1,425,600 | 0 |
| 26-Mar-2024 | 143.00 | 143.00 | 132.00 | 137.00 | 258,500 | 0 |
| 25-Mar-2024 | 144.00 | 144.00 | 133.00 | 141.00 | 211,500 | 0 |
| 22-Mar-2024 | 133.00 | 144.00 | 133.00 | 142.00 | 225,100 | 0 |
| 21-Mar-2024 | 141.00 | 144.00 | 137.00 | 141.00 | 257,900 | 0 |
| 20-Mar-2024 | 135.00 | 144.00 | 135.00 | 142.00 | 264,100 | 0 |
| 19-Mar-2024 | 133.00 | 144.00 | 133.00 | 143.00 | 191,000 | 0 |
| 18-Mar-2024 | 134.00 | 145.00 | 134.00 | 141.00 | 89,200 | 0 |
| 15-Mar-2024 | 135.00 | 149.00 | 135.00 | 143.00 | 135,500 | 0 |
| 14-Mar-2024 | 133.00 | 144.00 | 133.00 | 144.00 | 84,600 | 0 |
| 13-Mar-2024 | 133.00 | 145.00 | 133.00 | 142.00 | 79,200 | 0 |
| 08-Mar-2024 | 131.00 | 144.00 | 131.00 | 142.00 | 338,100 | 0 |
| 07-Mar-2024 | 131.00 | 141.00 | 131.00 | 140.00 | 160,900 | 0 |
| 06-Mar-2024 | 128.00 | 140.00 | 128.00 | 140.00 | 216,600 | 0 |
| 05-Mar-2024 | 129.00 | 140.00 | 129.00 | 137.00 | 388,900 | 0 |
| 04-Mar-2024 | 127.00 | 139.00 | 127.00 | 138.00 | 83,000 | 0 |
| 01-Mar-2024 | 127.00 | 138.00 | 127.00 | 137.00 | 60,700 | 0 |
| 29-Feb-2024 | 130.00 | 139.00 | 130.00 | 136.00 | 49,300 | 0 |
| 28-Feb-2024 | 130.00 | 139.00 | 130.00 | 138.00 | 134,300 | 0 |
| 27-Feb-2024 | 130.00 | 140.00 | 130.00 | 138.00 | 38,800 | 0 |
| 26-Feb-2024 | 129.00 | 155.00 | 129.00 | 139.00 | 916,400 | 0 |
| 23-Feb-2024 | 130.00 | 140.00 | 130.00 | 137.00 | 87,100 | 0 |
| 22-Feb-2024 | 130.00 | 140.00 | 130.00 | 139.00 | 150,300 | 0 |
| 21-Feb-2024 | 129.00 | 142.00 | 129.00 | 139.00 | 222,400 | 0 |
| 20-Feb-2024 | 129.00 | 139.00 | 129.00 | 137.00 | 688,200 | 0 |
| 19-Feb-2024 | 145.00 | 145.00 | 137.00 | 137.00 | 841,500 | 0 |
| 16-Feb-2024 | 150.00 | 151.00 | 138.00 | 139.00 | 3,273,400 | 0 |
| 15-Feb-2024 | 144.00 | 154.00 | 144.00 | 151.00 | 1,250,000 | 0 |
| 13-Feb-2024 | 151.00 | 157.00 | 151.00 | 153.00 | 551,800 | 0 |
| 12-Feb-2024 | 147.00 | 157.00 | 147.00 | 154.00 | 977,200 | 0 |
| 07-Feb-2024 | 146.00 | 161.00 | 146.00 | 155.00 | 1,880,700 | 0 |
| 06-Feb-2024 | 162.00 | 168.00 | 155.00 | 156.00 | 2,240,100 | 0 |
| 05-Feb-2024 | 162.00 | 165.00 | 157.00 | 160.00 | 1,490,700 | 0 |
| 02-Feb-2024 | 166.00 | 182.00 | 158.00 | 162.00 | 12,948,300 | 0 |
| 01-Feb-2024 | 151.00 | 189.00 | 150.00 | 175.00 | 35,437,700 | 0 |
| 31-Jan-2024 | 146.00 | 164.00 | 146.00 | 152.00 | 213,400 | 0 |
| 30-Jan-2024 | 145.00 | 164.00 | 145.00 | 156.00 | 1,044,900 | 0 |
| 29-Jan-2024 | 159.00 | 159.00 | 154.00 | 154.00 | 403,800 | 0 |
| 26-Jan-2024 | 158.00 | 161.00 | 156.00 | 159.00 | 744,800 | 0 |
| 25-Jan-2024 | 156.00 | 162.00 | 150.00 | 159.00 | 903,400 | 0 |
| 24-Jan-2024 | 150.00 | 161.00 | 150.00 | 158.00 | 551,200 | 0 |
| 23-Jan-2024 | 156.00 | 163.00 | 156.00 | 159.00 | 789,200 | 0 |
| 22-Jan-2024 | 166.00 | 170.00 | 153.00 | 156.00 | 1,140,900 | 0 |