| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 140.00 | 151.00 | 140.00 | 151.00 | 1,489,400 | 0 |
| 03-Jul-2024 | 137.00 | 144.00 | 137.00 | 140.00 | 632,800 | 0 |
| 02-Jul-2024 | 139.00 | 141.00 | 137.00 | 137.00 | 281,600 | 0 |
| 01-Jul-2024 | 134.00 | 147.00 | 134.00 | 137.00 | 2,162,400 | 0 |
| 28-Jun-2024 | 135.00 | 139.00 | 134.00 | 134.00 | 1,150,800 | 0 |
| 27-Jun-2024 | 130.00 | 137.00 | 128.00 | 134.00 | 1,291,200 | 0 |
| 26-Jun-2024 | 129.00 | 131.00 | 127.00 | 129.00 | 313,300 | 0 |
| 25-Jun-2024 | 129.00 | 130.00 | 124.00 | 129.00 | 2,891,100 | 0 |
| 24-Jun-2024 | 132.00 | 134.00 | 128.00 | 129.00 | 877,300 | 0 |
| 21-Jun-2024 | 132.00 | 135.00 | 130.00 | 132.00 | 353,700 | 0 |
| 20-Jun-2024 | 132.00 | 138.00 | 130.00 | 132.00 | 624,700 | 0 |
| 19-Jun-2024 | 139.00 | 141.00 | 128.00 | 135.00 | 803,100 | 0 |
| 14-Jun-2024 | 141.00 | 145.00 | 139.00 | 139.00 | 444,100 | 0 |
| 13-Jun-2024 | 141.00 | 151.00 | 139.00 | 142.00 | 2,017,500 | 0 |
| 12-Jun-2024 | 140.00 | 145.00 | 138.00 | 141.00 | 407,300 | 0 |
| 11-Jun-2024 | 147.00 | 149.00 | 140.00 | 140.00 | 580,100 | 0 |
| 10-Jun-2024 | 147.00 | 151.00 | 147.00 | 147.00 | 692,700 | 0 |
| 07-Jun-2024 | 151.00 | 154.00 | 148.00 | 148.00 | 1,085,200 | 0 |
| 06-Jun-2024 | 151.00 | 154.00 | 150.00 | 150.00 | 994,300 | 0 |
| 05-Jun-2024 | 146.00 | 154.00 | 146.00 | 151.00 | 5,292,300 | 0 |
| 04-Jun-2024 | 142.00 | 158.00 | 139.00 | 146.00 | 8,209,000 | 0 |
| 03-Jun-2024 | 142.00 | 146.00 | 135.00 | 139.00 | 3,613,900 | 0 |
| 31-May-2024 | 146.00 | 149.00 | 142.00 | 143.00 | 885,500 | 0 |
| 30-May-2024 | 148.00 | 157.00 | 145.00 | 145.00 | 2,483,200 | 0 |
| 29-May-2024 | 153.00 | 153.00 | 146.00 | 147.00 | 3,230,800 | 0 |
| 28-May-2024 | 147.00 | 159.00 | 145.00 | 150.00 | 9,750,100 | 0 |
| 27-May-2024 | 141.00 | 155.00 | 140.00 | 145.00 | 6,251,500 | 0 |
| 22-May-2024 | 127.00 | 141.00 | 127.00 | 140.00 | 2,553,300 | 0 |
| 21-May-2024 | 135.00 | 137.00 | 134.00 | 137.00 | 1,149,900 | 0 |
| 20-May-2024 | 129.00 | 137.00 | 129.00 | 133.00 | 2,556,700 | 0 |
| 17-May-2024 | 120.00 | 140.00 | 120.00 | 131.00 | 3,622,200 | 0 |
| 16-May-2024 | 120.00 | 131.00 | 120.00 | 129.00 | 674,400 | 0 |
| 15-May-2024 | 119.00 | 130.00 | 119.00 | 129.00 | 1,117,400 | 0 |
| 14-May-2024 | 118.00 | 131.00 | 118.00 | 127.00 | 1,509,600 | 0 |
| 13-May-2024 | 122.00 | 132.00 | 122.00 | 126.00 | 1,733,800 | 0 |
| 08-May-2024 | 117.00 | 128.00 | 117.00 | 122.00 | 598,600 | 0 |
| 07-May-2024 | 120.00 | 140.00 | 120.00 | 127.00 | 1,192,100 | 0 |
| 06-May-2024 | 106.00 | 134.00 | 106.00 | 129.00 | 6,131,700 | 0 |
| 03-May-2024 | 103.00 | 120.00 | 103.00 | 116.00 | 1,781,400 | 0 |
| 02-May-2024 | 104.00 | 120.00 | 104.00 | 112.00 | 812,200 | 0 |
| 30-Apr-2024 | 98.00 | 115.00 | 98.00 | 114.00 | 1,124,700 | 0 |
| 29-Apr-2024 | 99.00 | 111.00 | 99.00 | 107.00 | 184,800 | 0 |
| 26-Apr-2024 | 100.00 | 126.00 | 100.00 | 108.00 | 375,700 | 0 |
| 25-Apr-2024 | 100.00 | 112.00 | 100.00 | 109.00 | 164,100 | 0 |
| 24-Apr-2024 | 101.00 | 116.00 | 101.00 | 108.00 | 426,100 | 0 |
| 23-Apr-2024 | 100.00 | 114.00 | 100.00 | 111.00 | 692,600 | 0 |
| 22-Apr-2024 | 100.00 | 112.00 | 100.00 | 106.00 | 281,400 | 0 |
| 19-Apr-2024 | 120.00 | 120.00 | 100.00 | 112.00 | 1,881,000 | 0 |
| 18-Apr-2024 | 118.00 | 121.00 | 117.00 | 118.00 | 210,500 | 0 |
| 17-Apr-2024 | 122.00 | 126.00 | 119.00 | 121.00 | 221,300 | 0 |
| 16-Apr-2024 | 124.00 | 127.00 | 120.00 | 122.00 | 672,800 | 0 |
| 05-Apr-2024 | 124.00 | 139.00 | 117.00 | 125.00 | 3,297,600 | 0 |
| 04-Apr-2024 | 118.00 | 125.00 | 118.00 | 122.00 | 238,900 | 0 |
| 03-Apr-2024 | 119.00 | 129.00 | 118.00 | 121.00 | 1,618,500 | 0 |
| 02-Apr-2024 | 118.00 | 123.00 | 118.00 | 121.00 | 44,900 | 0 |
| 01-Apr-2024 | 121.00 | 124.00 | 118.00 | 118.00 | 205,300 | 0 |
| 28-Mar-2024 | 122.00 | 123.00 | 121.00 | 122.00 | 169,000 | 0 |
| 27-Mar-2024 | 125.00 | 125.00 | 123.00 | 123.00 | 154,000 | 0 |
| 26-Mar-2024 | 125.00 | 125.00 | 123.00 | 125.00 | 73,000 | 0 |
| 25-Mar-2024 | 125.00 | 125.00 | 119.00 | 125.00 | 430,300 | 0 |
| 22-Mar-2024 | 126.00 | 126.00 | 124.00 | 124.00 | 150,800 | 0 |
| 21-Mar-2024 | 127.00 | 127.00 | 124.00 | 126.00 | 105,800 | 0 |
| 20-Mar-2024 | 127.00 | 127.00 | 123.00 | 124.00 | 98,400 | 0 |
| 19-Mar-2024 | 125.00 | 126.00 | 124.00 | 125.00 | 85,600 | 0 |
| 18-Mar-2024 | 125.00 | 127.00 | 125.00 | 126.00 | 176,600 | 0 |
| 15-Mar-2024 | 120.00 | 128.00 | 120.00 | 126.00 | 82,500 | 0 |
| 14-Mar-2024 | 120.00 | 130.00 | 120.00 | 126.00 | 214,200 | 0 |
| 13-Mar-2024 | 120.00 | 130.00 | 120.00 | 126.00 | 151,500 | 0 |
| 08-Mar-2024 | 120.00 | 126.00 | 120.00 | 124.00 | 323,100 | 0 |
| 07-Mar-2024 | 116.00 | 128.00 | 116.00 | 126.00 | 282,200 | 0 |
| 06-Mar-2024 | 116.00 | 127.00 | 116.00 | 124.00 | 227,200 | 0 |
| 05-Mar-2024 | 119.00 | 128.00 | 119.00 | 125.00 | 351,000 | 0 |
| 04-Mar-2024 | 120.00 | 129.00 | 120.00 | 128.00 | 187,100 | 0 |
| 01-Mar-2024 | 121.00 | 130.00 | 121.00 | 129.00 | 151,600 | 0 |
| 29-Feb-2024 | 123.00 | 134.00 | 123.00 | 130.00 | 195,400 | 0 |
| 28-Feb-2024 | 123.00 | 132.00 | 123.00 | 132.00 | 182,100 | 0 |
| 27-Feb-2024 | 120.00 | 135.00 | 120.00 | 131.00 | 398,100 | 0 |
| 26-Feb-2024 | 120.00 | 134.00 | 120.00 | 129.00 | 832,600 | 0 |
| 23-Feb-2024 | 120.00 | 130.00 | 120.00 | 129.00 | 279,800 | 0 |
| 22-Feb-2024 | 119.00 | 132.00 | 119.00 | 128.00 | 294,400 | 0 |
| 21-Feb-2024 | 114.00 | 132.00 | 114.00 | 127.00 | 1,075,100 | 0 |
| 20-Feb-2024 | 121.00 | 126.00 | 121.00 | 123.00 | 649,300 | 0 |
| 19-Feb-2024 | 112.00 | 125.00 | 112.00 | 122.00 | 553,400 | 0 |
| 16-Feb-2024 | 111.00 | 125.00 | 111.00 | 121.00 | 937,900 | 0 |
| 15-Feb-2024 | 118.00 | 128.00 | 118.00 | 120.00 | 1,190,700 | 0 |
| 13-Feb-2024 | 107.00 | 125.00 | 107.00 | 117.00 | 7,389,800 | 0 |
| 12-Feb-2024 | 123.00 | 132.00 | 115.00 | 116.00 | 5,861,900 | 0 |
| 07-Feb-2024 | 138.00 | 138.00 | 130.00 | 132.00 | 1,131,900 | 0 |
| 06-Feb-2024 | 122.00 | 138.00 | 122.00 | 134.00 | 2,176,400 | 0 |
| 05-Feb-2024 | 146.00 | 147.00 | 133.00 | 136.00 | 6,056,100 | 0 |
| 02-Feb-2024 | 149.00 | 149.00 | 145.00 | 145.00 | 878,200 | 0 |
| 01-Feb-2024 | 159.00 | 159.00 | 144.00 | 149.00 | 7,980,700 | 0 |
| 31-Jan-2024 | 161.00 | 161.00 | 150.00 | 151.00 | 1,049,800 | 0 |
| 30-Jan-2024 | 162.00 | 162.00 | 151.00 | 151.00 | 1,581,900 | 0 |
| 29-Jan-2024 | 159.00 | 159.00 | 152.00 | 152.00 | 441,600 | 0 |
| 26-Jan-2024 | 164.00 | 164.00 | 152.00 | 153.00 | 391,000 | 0 |
| 25-Jan-2024 | 147.00 | 158.00 | 147.00 | 154.00 | 2,988,600 | 0 |
| 24-Jan-2024 | 162.00 | 162.00 | 157.00 | 157.00 | 2,856,500 | 0 |
| 23-Jan-2024 | 167.00 | 175.00 | 161.00 | 162.00 | 9,322,200 | 0 |
| 22-Jan-2024 | 167.00 | 169.00 | 165.00 | 166.00 | 1,187,900 | 0 |