| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 155.00 | 157.00 | 155.00 | 156.00 | 7,283,800 | 0 |
| 03-Jul-2024 | 156.00 | 159.00 | 155.00 | 156.00 | 9,479,400 | 0 |
| 02-Jul-2024 | 155.00 | 158.00 | 153.00 | 158.00 | 13,608,000 | 0 |
| 01-Jul-2024 | 154.00 | 155.00 | 154.00 | 155.00 | 7,728,400 | 0 |
| 28-Jun-2024 | 156.00 | 156.00 | 154.00 | 155.00 | 10,271,000 | 0 |
| 27-Jun-2024 | 155.00 | 158.00 | 153.00 | 156.00 | 16,535,700 | 0 |
| 26-Jun-2024 | 151.00 | 157.00 | 151.00 | 156.00 | 32,443,500 | 0 |
| 25-Jun-2024 | 152.00 | 153.00 | 151.00 | 153.00 | 8,392,000 | 0 |
| 24-Jun-2024 | 156.00 | 156.00 | 151.00 | 153.00 | 9,024,200 | 0 |
| 21-Jun-2024 | 155.00 | 158.00 | 153.00 | 155.00 | 9,855,300 | 0 |
| 20-Jun-2024 | 152.00 | 157.00 | 151.00 | 157.00 | 29,588,600 | 0 |
| 19-Jun-2024 | 156.00 | 156.00 | 151.00 | 153.00 | 6,908,800 | 0 |
| 14-Jun-2024 | 158.00 | 158.00 | 154.00 | 156.00 | 9,906,700 | 0 |
| 13-Jun-2024 | 153.00 | 157.00 | 152.00 | 157.00 | 20,318,700 | 0 |
| 12-Jun-2024 | 151.00 | 155.00 | 151.00 | 154.00 | 16,785,900 | 0 |
| 11-Jun-2024 | 155.00 | 155.00 | 151.00 | 151.00 | 14,364,400 | 0 |
| 10-Jun-2024 | 165.00 | 165.00 | 147.00 | 155.00 | 28,748,200 | 0 |
| 07-Jun-2024 | 155.00 | 165.00 | 155.00 | 165.00 | 55,548,500 | 0 |
| 06-Jun-2024 | 153.00 | 155.00 | 153.00 | 155.00 | 11,344,200 | 0 |
| 05-Jun-2024 | 154.00 | 154.00 | 153.00 | 153.00 | 9,766,400 | 0 |
| 04-Jun-2024 | 153.00 | 154.00 | 153.00 | 154.00 | 13,674,600 | 0 |
| 03-Jun-2024 | 155.00 | 155.00 | 151.00 | 154.00 | 10,328,300 | 0 |
| 31-May-2024 | 153.00 | 156.00 | 152.00 | 153.00 | 26,763,500 | 0 |
| 30-May-2024 | 153.00 | 155.00 | 152.00 | 153.00 | 11,645,500 | 0 |
| 29-May-2024 | 155.00 | 157.00 | 153.00 | 153.00 | 13,293,800 | 0 |
| 28-May-2024 | 158.00 | 160.00 | 152.00 | 156.00 | 21,184,700 | 0 |
| 27-May-2024 | 153.00 | 155.00 | 147.00 | 155.00 | 50,514,700 | 0 |
| 22-May-2024 | 156.00 | 156.00 | 153.00 | 154.00 | 11,550,900 | 0 |
| 21-May-2024 | 159.00 | 159.00 | 155.00 | 156.00 | 15,689,200 | 0 |
| 20-May-2024 | 152.00 | 160.00 | 150.00 | 159.00 | 49,765,800 | 0 |
| 17-May-2024 | 153.00 | 153.00 | 149.00 | 152.00 | 11,844,700 | 0 |
| 16-May-2024 | 155.00 | 155.00 | 150.00 | 152.00 | 16,717,600 | 0 |
| 15-May-2024 | 150.00 | 155.00 | 149.00 | 155.00 | 40,153,100 | 0 |
| 14-May-2024 | 151.00 | 151.00 | 149.00 | 150.00 | 12,308,000 | 0 |
| 13-May-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 15,406,300 | 0 |
| 08-May-2024 | 157.00 | 158.00 | 148.00 | 153.00 | 18,358,700 | 0 |
| 07-May-2024 | 152.00 | 157.00 | 152.00 | 157.00 | 38,803,700 | 0 |
| 06-May-2024 | 159.00 | 159.00 | 147.00 | 153.00 | 23,632,000 | 0 |
| 03-May-2024 | 161.00 | 161.00 | 155.00 | 159.00 | 15,877,800 | 0 |
| 02-May-2024 | 163.00 | 164.00 | 160.00 | 161.00 | 18,547,600 | 0 |
| 30-Apr-2024 | 165.00 | 167.00 | 162.00 | 163.00 | 34,210,500 | 0 |
| 29-Apr-2024 | 170.00 | 171.00 | 160.00 | 165.00 | 68,465,800 | 0 |
| 26-Apr-2024 | 153.00 | 173.00 | 153.00 | 171.00 | 178,396,000 | 0 |
| 25-Apr-2024 | 156.00 | 160.00 | 153.00 | 154.00 | 27,356,400 | 0 |
| 24-Apr-2024 | 149.00 | 156.00 | 149.00 | 156.00 | 92,362,700 | 0 |
| 23-Apr-2024 | 145.00 | 150.00 | 145.00 | 150.00 | 58,675,800 | 0 |
| 22-Apr-2024 | 146.00 | 147.00 | 144.00 | 146.00 | 23,754,600 | 0 |
| 19-Apr-2024 | 148.00 | 148.00 | 145.00 | 146.00 | 23,419,000 | 0 |
| 18-Apr-2024 | 143.00 | 147.00 | 143.00 | 147.00 | 52,542,700 | 0 |
| 17-Apr-2024 | 145.00 | 147.00 | 143.00 | 145.00 | 28,949,000 | 0 |
| 16-Apr-2024 | 155.00 | 156.00 | 141.00 | 145.00 | 52,997,500 | 0 |
| 05-Apr-2024 | 140.00 | 154.00 | 140.00 | 154.00 | 160,147,300 | 0 |
| 04-Apr-2024 | 141.00 | 141.00 | 140.00 | 141.00 | 17,946,600 | 0 |
| 03-Apr-2024 | 142.00 | 142.00 | 141.00 | 141.00 | 21,426,500 | 0 |
| 02-Apr-2024 | 141.00 | 142.00 | 137.00 | 141.00 | 27,533,300 | 0 |
| 01-Apr-2024 | 141.00 | 142.00 | 135.00 | 141.00 | 33,903,300 | 0 |
| 28-Mar-2024 | 143.00 | 143.00 | 138.00 | 139.00 | 16,689,300 | 0 |
| 27-Mar-2024 | 140.00 | 142.00 | 139.00 | 141.00 | 21,919,300 | 0 |
| 26-Mar-2024 | 142.00 | 142.00 | 138.00 | 140.00 | 22,183,300 | 0 |
| 25-Mar-2024 | 145.00 | 145.00 | 139.00 | 141.00 | 14,354,100 | 0 |
| 22-Mar-2024 | 140.00 | 141.00 | 139.00 | 140.00 | 20,790,500 | 0 |
| 21-Mar-2024 | 139.00 | 140.00 | 139.00 | 140.00 | 25,463,900 | 0 |
| 20-Mar-2024 | 141.00 | 145.00 | 139.00 | 139.00 | 21,972,400 | 0 |
| 19-Mar-2024 | 139.00 | 142.00 | 139.00 | 142.00 | 49,587,400 | 0 |
| 18-Mar-2024 | 142.00 | 142.00 | 133.00 | 140.00 | 44,319,900 | 0 |
| 15-Mar-2024 | 143.00 | 144.00 | 142.00 | 142.00 | 19,423,900 | 0 |
| 14-Mar-2024 | 144.00 | 144.00 | 141.00 | 143.00 | 31,880,900 | 0 |
| 13-Mar-2024 | 147.00 | 147.00 | 143.00 | 144.00 | 43,146,600 | 0 |
| 08-Mar-2024 | 150.00 | 151.00 | 146.00 | 146.00 | 49,942,200 | 0 |
| 07-Mar-2024 | 145.00 | 153.00 | 144.00 | 150.00 | 95,985,000 | 0 |
| 06-Mar-2024 | 148.00 | 150.00 | 141.00 | 145.00 | 77,195,100 | 0 |
| 05-Mar-2024 | 132.00 | 148.00 | 132.00 | 148.00 | 198,327,600 | 0 |
| 04-Mar-2024 | 134.00 | 135.00 | 131.00 | 132.00 | 31,017,000 | 0 |
| 01-Mar-2024 | 133.00 | 137.00 | 128.00 | 134.00 | 162,933,500 | 0 |
| 29-Feb-2024 | 126.00 | 137.00 | 125.00 | 133.00 | 134,521,500 | 0 |
| 28-Feb-2024 | 127.00 | 128.00 | 125.00 | 126.00 | 30,728,400 | 0 |
| 27-Feb-2024 | 133.00 | 133.00 | 123.00 | 127.00 | 49,226,700 | 0 |
| 26-Feb-2024 | 116.00 | 131.00 | 116.00 | 131.00 | 142,183,000 | 0 |
| 23-Feb-2024 | 118.00 | 118.00 | 115.00 | 117.00 | 16,813,800 | 0 |
| 22-Feb-2024 | 118.00 | 118.00 | 115.00 | 116.00 | 13,828,200 | 0 |
| 21-Feb-2024 | 119.00 | 121.00 | 117.00 | 117.00 | 8,804,200 | 0 |
| 20-Feb-2024 | 116.00 | 119.00 | 115.00 | 119.00 | 40,545,600 | 0 |
| 19-Feb-2024 | 114.00 | 117.00 | 113.00 | 116.00 | 32,421,800 | 0 |
| 16-Feb-2024 | 112.00 | 116.00 | 112.00 | 114.00 | 29,962,400 | 0 |
| 15-Feb-2024 | 120.00 | 121.00 | 112.00 | 114.00 | 14,981,600 | 0 |
| 13-Feb-2024 | 122.00 | 123.00 | 118.00 | 120.00 | 22,179,100 | 0 |
| 12-Feb-2024 | 137.00 | 137.00 | 118.00 | 122.00 | 31,570,200 | 0 |
| 07-Feb-2024 | 122.00 | 139.00 | 122.00 | 136.00 | 222,967,100 | 0 |
| 06-Feb-2024 | 122.00 | 126.00 | 117.00 | 122.00 | 57,744,000 | 0 |
| 05-Feb-2024 | 130.00 | 130.00 | 117.00 | 121.00 | 53,036,900 | 0 |
| 02-Feb-2024 | 106.00 | 130.00 | 106.00 | 130.00 | 159,213,600 | 0 |
| 01-Feb-2024 | 108.00 | 108.00 | 106.00 | 106.00 | 33,753,400 | 0 |
| 31-Jan-2024 | 109.00 | 109.00 | 107.00 | 107.00 | 24,885,100 | 0 |
| 30-Jan-2024 | 106.00 | 110.00 | 106.00 | 108.00 | 23,882,600 | 0 |
| 29-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 14,506,400 | 0 |
| 26-Jan-2024 | 106.00 | 108.00 | 106.00 | 108.00 | 11,876,300 | 0 |
| 25-Jan-2024 | 106.00 | 107.00 | 105.00 | 106.00 | 7,104,000 | 0 |
| 24-Jan-2024 | 108.00 | 108.00 | 106.00 | 106.00 | 4,897,300 | 0 |
| 23-Jan-2024 | 109.00 | 110.00 | 108.00 | 108.00 | 4,841,400 | 0 |
| 22-Jan-2024 | 108.00 | 110.00 | 107.00 | 109.00 | 9,936,500 | 0 |