| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 146.00 | 149.00 | 144.00 | 144.00 | 519,400 | 0 |
| 03-Jul-2024 | 137.00 | 149.00 | 136.00 | 145.00 | 1,262,000 | 0 |
| 02-Jul-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 429,700 | 0 |
| 01-Jul-2024 | 139.00 | 139.00 | 134.00 | 138.00 | 517,800 | 0 |
| 28-Jun-2024 | 135.00 | 144.00 | 135.00 | 139.00 | 584,800 | 0 |
| 27-Jun-2024 | 135.00 | 136.00 | 135.00 | 135.00 | 112,300 | 0 |
| 26-Jun-2024 | 135.00 | 136.00 | 134.00 | 134.00 | 119,500 | 0 |
| 25-Jun-2024 | 137.00 | 144.00 | 134.00 | 135.00 | 254,600 | 0 |
| 24-Jun-2024 | 137.00 | 142.00 | 136.00 | 137.00 | 285,500 | 0 |
| 21-Jun-2024 | 150.00 | 150.00 | 136.00 | 139.00 | 235,400 | 0 |
| 20-Jun-2024 | 145.00 | 145.00 | 138.00 | 138.00 | 101,900 | 0 |
| 19-Jun-2024 | 130.00 | 144.00 | 130.00 | 142.00 | 131,600 | 0 |
| 14-Jun-2024 | 132.00 | 144.00 | 132.00 | 139.00 | 20,800 | 0 |
| 13-Jun-2024 | 129.00 | 146.00 | 129.00 | 142.00 | 256,700 | 0 |
| 12-Jun-2024 | 147.00 | 149.00 | 138.00 | 138.00 | 289,900 | 0 |
| 11-Jun-2024 | 153.00 | 154.00 | 142.00 | 148.00 | 230,700 | 0 |
| 10-Jun-2024 | 156.00 | 156.00 | 152.00 | 152.00 | 421,600 | 0 |
| 07-Jun-2024 | 160.00 | 160.00 | 155.00 | 159.00 | 155,700 | 0 |
| 06-Jun-2024 | 160.00 | 161.00 | 156.00 | 160.00 | 404,600 | 0 |
| 05-Jun-2024 | 158.00 | 161.00 | 156.00 | 156.00 | 302,500 | 0 |
| 04-Jun-2024 | 163.00 | 163.00 | 158.00 | 158.00 | 147,800 | 0 |
| 03-Jun-2024 | 164.00 | 164.00 | 160.00 | 161.00 | 220,100 | 0 |
| 31-May-2024 | 161.00 | 169.00 | 161.00 | 163.00 | 528,800 | 0 |
| 30-May-2024 | 162.00 | 165.00 | 155.00 | 162.00 | 363,100 | 0 |
| 29-May-2024 | 163.00 | 168.00 | 162.00 | 162.00 | 202,300 | 0 |
| 28-May-2024 | 165.00 | 170.00 | 162.00 | 163.00 | 537,200 | 0 |
| 27-May-2024 | 175.00 | 175.00 | 166.00 | 166.00 | 780,700 | 0 |
| 22-May-2024 | 156.00 | 187.00 | 156.00 | 170.00 | 5,607,400 | 0 |
| 21-May-2024 | 160.00 | 160.00 | 154.00 | 157.00 | 629,200 | 0 |
| 20-May-2024 | 163.00 | 163.00 | 156.00 | 160.00 | 287,600 | 0 |
| 17-May-2024 | 162.00 | 165.00 | 161.00 | 163.00 | 309,800 | 0 |
| 16-May-2024 | 165.00 | 167.00 | 155.00 | 161.00 | 437,700 | 0 |
| 15-May-2024 | 160.00 | 169.00 | 159.00 | 164.00 | 884,600 | 0 |
| 14-May-2024 | 163.00 | 163.00 | 159.00 | 159.00 | 491,500 | 0 |
| 13-May-2024 | 159.00 | 163.00 | 156.00 | 163.00 | 510,000 | 0 |
| 08-May-2024 | 159.00 | 164.00 | 158.00 | 159.00 | 418,800 | 0 |
| 07-May-2024 | 168.00 | 170.00 | 154.00 | 159.00 | 2,149,300 | 0 |
| 06-May-2024 | 177.00 | 179.00 | 160.00 | 168.00 | 1,027,700 | 0 |
| 03-May-2024 | 179.00 | 182.00 | 170.00 | 178.00 | 143,900 | 0 |
| 02-May-2024 | 183.00 | 185.00 | 179.00 | 179.00 | 602,700 | 0 |
| 30-Apr-2024 | 181.00 | 185.00 | 181.00 | 185.00 | 463,100 | 0 |
| 29-Apr-2024 | 185.00 | 191.00 | 180.00 | 180.00 | 536,900 | 0 |
| 26-Apr-2024 | 191.00 | 191.00 | 184.00 | 185.00 | 408,500 | 0 |
| 25-Apr-2024 | 193.00 | 193.00 | 188.00 | 189.00 | 442,400 | 0 |
| 24-Apr-2024 | 190.00 | 198.00 | 190.00 | 193.00 | 1,013,700 | 0 |
| 23-Apr-2024 | 187.00 | 194.00 | 187.00 | 188.00 | 240,900 | 0 |
| 22-Apr-2024 | 192.00 | 193.00 | 184.00 | 187.00 | 607,400 | 0 |
| 19-Apr-2024 | 194.00 | 198.00 | 191.00 | 192.00 | 368,200 | 0 |
| 18-Apr-2024 | 200.00 | 202.00 | 191.00 | 193.00 | 630,200 | 0 |
| 17-Apr-2024 | 197.00 | 202.00 | 196.00 | 199.00 | 430,800 | 0 |
| 16-Apr-2024 | 200.00 | 204.00 | 194.00 | 196.00 | 1,267,000 | 0 |
| 05-Apr-2024 | 200.00 | 210.00 | 200.00 | 202.00 | 720,800 | 0 |
| 04-Apr-2024 | 200.00 | 204.00 | 196.00 | 200.00 | 757,400 | 0 |
| 03-Apr-2024 | 198.00 | 216.00 | 196.00 | 200.00 | 2,107,800 | 0 |
| 02-Apr-2024 | 199.00 | 222.00 | 195.00 | 196.00 | 2,804,300 | 0 |
| 01-Apr-2024 | 238.00 | 240.00 | 190.00 | 199.00 | 4,280,600 | 0 |
| 28-Mar-2024 | 240.00 | 248.00 | 226.00 | 230.00 | 2,382,200 | 0 |
| 27-Mar-2024 | 254.00 | 256.00 | 232.00 | 238.00 | 4,482,900 | 0 |
| 26-Mar-2024 | 262.00 | 262.00 | 224.00 | 252.00 | 20,078,400 | 0 |
| 25-Mar-2024 | 240.00 | 240.00 | 220.00 | 222.00 | 2,692,300 | 0 |
| 22-Mar-2024 | 258.00 | 270.00 | 228.00 | 236.00 | 13,386,300 | 0 |
| 21-Mar-2024 | 222.00 | 270.00 | 220.00 | 256.00 | 14,397,300 | 0 |
| 20-Mar-2024 | 232.00 | 238.00 | 218.00 | 220.00 | 2,466,900 | 0 |
| 19-Mar-2024 | 216.00 | 244.00 | 216.00 | 228.00 | 4,771,000 | 0 |
| 18-Mar-2024 | 202.00 | 240.00 | 202.00 | 216.00 | 2,895,900 | 0 |
| 15-Mar-2024 | 193.00 | 240.00 | 193.00 | 222.00 | 10,696,100 | 0 |
| 14-Mar-2024 | 180.00 | 204.00 | 180.00 | 204.00 | 1,487,700 | 0 |
| 13-Mar-2024 | 193.00 | 206.00 | 187.00 | 189.00 | 1,416,000 | 0 |
| 08-Mar-2024 | 214.00 | 222.00 | 199.00 | 204.00 | 4,686,800 | 0 |
| 07-Mar-2024 | 204.00 | 234.00 | 204.00 | 212.00 | 11,933,700 | 0 |
| 06-Mar-2024 | 166.00 | 218.00 | 166.00 | 202.00 | 22,882,800 | 0 |
| 05-Mar-2024 | 157.00 | 204.00 | 157.00 | 175.00 | 8,194,000 | 0 |
| 04-Mar-2024 | 169.00 | 172.00 | 166.00 | 166.00 | 259,200 | 0 |
| 01-Mar-2024 | 161.00 | 175.00 | 161.00 | 170.00 | 177,000 | 0 |
| 29-Feb-2024 | 157.00 | 175.00 | 157.00 | 171.00 | 227,300 | 0 |
| 28-Feb-2024 | 164.00 | 174.00 | 164.00 | 166.00 | 492,600 | 0 |
| 27-Feb-2024 | 176.00 | 180.00 | 172.00 | 174.00 | 214,000 | 0 |
| 26-Feb-2024 | 174.00 | 180.00 | 174.00 | 176.00 | 415,300 | 0 |
| 23-Feb-2024 | 164.00 | 180.00 | 164.00 | 175.00 | 881,500 | 0 |
| 22-Feb-2024 | 170.00 | 180.00 | 170.00 | 174.00 | 1,368,800 | 0 |
| 21-Feb-2024 | 171.00 | 197.00 | 167.00 | 180.00 | 11,017,200 | 0 |
| 20-Feb-2024 | 141.00 | 202.00 | 141.00 | 180.00 | 36,579,100 | 0 |
| 19-Feb-2024 | 143.00 | 173.00 | 138.00 | 150.00 | 1,904,700 | 0 |
| 16-Feb-2024 | 147.00 | 147.00 | 138.00 | 142.00 | 290,000 | 0 |
| 15-Feb-2024 | 150.00 | 154.00 | 143.00 | 147.00 | 685,800 | 0 |
| 13-Feb-2024 | 162.00 | 164.00 | 141.00 | 146.00 | 1,274,900 | 0 |
| 12-Feb-2024 | 168.00 | 170.00 | 160.00 | 162.00 | 360,500 | 0 |
| 07-Feb-2024 | 178.00 | 178.00 | 166.00 | 168.00 | 167,100 | 0 |
| 06-Feb-2024 | 181.00 | 182.00 | 165.00 | 169.00 | 1,072,300 | 0 |
| 05-Feb-2024 | 185.00 | 187.00 | 176.00 | 181.00 | 307,200 | 0 |
| 02-Feb-2024 | 190.00 | 190.00 | 183.00 | 184.00 | 210,200 | 0 |
| 01-Feb-2024 | 189.00 | 194.00 | 187.00 | 190.00 | 189,800 | 0 |
| 31-Jan-2024 | 189.00 | 189.00 | 186.00 | 189.00 | 71,800 | 0 |
| 30-Jan-2024 | 193.00 | 193.00 | 180.00 | 189.00 | 299,900 | 0 |
| 29-Jan-2024 | 191.00 | 195.00 | 188.00 | 195.00 | 224,300 | 0 |
| 26-Jan-2024 | 194.00 | 195.00 | 191.00 | 194.00 | 55,800 | 0 |
| 25-Jan-2024 | 194.00 | 195.00 | 194.00 | 194.00 | 90,600 | 0 |
| 24-Jan-2024 | 197.00 | 197.00 | 193.00 | 193.00 | 177,100 | 0 |
| 23-Jan-2024 | 199.00 | 199.00 | 196.00 | 197.00 | 34,000 | 0 |
| 22-Jan-2024 | 196.00 | 200.00 | 195.00 | 199.00 | 93,100 | 0 |