| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 116.00 | 121.00 | 116.00 | 120.00 | 2,700 | 0 |
| 03-Jul-2024 | 116.00 | 124.00 | 116.00 | 122.00 | 3,700 | 0 |
| 02-Jul-2024 | 120.00 | 120.00 | 117.00 | 118.00 | 14,300 | 0 |
| 01-Jul-2024 | 117.00 | 120.00 | 117.00 | 120.00 | 19,200 | 0 |
| 28-Jun-2024 | 127.00 | 127.00 | 117.00 | 121.00 | 4,100 | 0 |
| 27-Jun-2024 | 119.00 | 129.00 | 119.00 | 121.00 | 3,000 | 0 |
| 26-Jun-2024 | 124.00 | 126.00 | 117.00 | 120.00 | 25,900 | 0 |
| 25-Jun-2024 | 120.00 | 120.00 | 117.00 | 120.00 | 35,200 | 0 |
| 24-Jun-2024 | 116.00 | 120.00 | 116.00 | 120.00 | 31,200 | 0 |
| 21-Jun-2024 | 118.00 | 120.00 | 112.00 | 120.00 | 3,500 | 0 |
| 20-Jun-2024 | 118.00 | 123.00 | 114.00 | 123.00 | 10,000 | 0 |
| 19-Jun-2024 | 119.00 | 122.00 | 117.00 | 120.00 | 12,000 | 0 |
| 14-Jun-2024 | 114.00 | 116.00 | 112.00 | 116.00 | 15,400 | 0 |
| 13-Jun-2024 | 116.00 | 120.00 | 113.00 | 118.00 | 215,500 | 0 |
| 12-Jun-2024 | 116.00 | 117.00 | 111.00 | 117.00 | 670,000 | 0 |
| 11-Jun-2024 | 118.00 | 118.00 | 118.00 | 118.00 | 23,500 | 0 |
| 10-Jun-2024 | 122.00 | 122.00 | 118.00 | 118.00 | 7,200 | 0 |
| 07-Jun-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 100 | 0 |
| 06-Jun-2024 | 119.00 | 123.00 | 119.00 | 119.00 | 4,300 | 0 |
| 05-Jun-2024 | 116.00 | 120.00 | 116.00 | 120.00 | 1,200 | 0 |
| 04-Jun-2024 | 118.00 | 121.00 | 118.00 | 121.00 | 800 | 0 |
| 03-Jun-2024 | 121.00 | 122.00 | 115.00 | 119.00 | 9,600 | 0 |
| 31-May-2024 | 113.00 | 121.00 | 113.00 | 114.00 | 98,600 | 0 |
| 30-May-2024 | 120.00 | 120.00 | 114.00 | 120.00 | 2,100 | 0 |
| 29-May-2024 | 116.00 | 121.00 | 115.00 | 121.00 | 400 | 0 |
| 28-May-2024 | 115.00 | 123.00 | 114.00 | 121.00 | 18,900 | 0 |
| 27-May-2024 | 120.00 | 120.00 | 113.00 | 119.00 | 263,500 | 0 |
| 22-May-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 0 |
| 21-May-2024 | 116.00 | 120.00 | 115.00 | 120.00 | 2,600 | 0 |
| 20-May-2024 | 123.00 | 123.00 | 117.00 | 121.00 | 3,100 | 0 |
| 17-May-2024 | 125.00 | 125.00 | 118.00 | 123.00 | 1,200 | 0 |
| 16-May-2024 | 120.00 | 126.00 | 119.00 | 125.00 | 32,600 | 0 |
| 15-May-2024 | 122.00 | 126.00 | 118.00 | 118.00 | 139,500 | 0 |
| 14-May-2024 | 112.00 | 128.00 | 112.00 | 126.00 | 2,400 | 0 |
| 13-May-2024 | 120.00 | 121.00 | 120.00 | 121.00 | 85,600 | 0 |
| 08-May-2024 | 112.00 | 128.00 | 112.00 | 120.00 | 10,800 | 0 |
| 07-May-2024 | 122.00 | 129.00 | 116.00 | 117.00 | 37,300 | 0 |
| 06-May-2024 | 132.00 | 132.00 | 130.00 | 130.00 | 30,100 | 0 |
| 03-May-2024 | 132.00 | 132.00 | 132.00 | 132.00 | 200 | 0 |
| 02-May-2024 | 123.00 | 130.00 | 123.00 | 129.00 | 7,800 | 0 |
| 30-Apr-2024 | 129.00 | 129.00 | 129.00 | 129.00 | 0 | 0 |
| 29-Apr-2024 | 130.00 | 130.00 | 115.00 | 129.00 | 4,900 | 0 |
| 26-Apr-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 25-Apr-2024 | 125.00 | 130.00 | 122.00 | 130.00 | 1,100 | 0 |
| 24-Apr-2024 | 135.00 | 139.00 | 124.00 | 130.00 | 17,100 | 0 |
| 23-Apr-2024 | 130.00 | 133.00 | 121.00 | 130.00 | 1,200 | 0 |
| 22-Apr-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 19-Apr-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 18-Apr-2024 | 133.00 | 133.00 | 124.00 | 133.00 | 29,500 | 0 |
| 17-Apr-2024 | 135.00 | 135.00 | 130.00 | 135.00 | 4,000 | 0 |
| 16-Apr-2024 | 134.00 | 139.00 | 130.00 | 134.00 | 15,500 | 0 |
| 05-Apr-2024 | 126.00 | 130.00 | 125.00 | 130.00 | 11,200 | 0 |
| 04-Apr-2024 | 123.00 | 127.00 | 123.00 | 127.00 | 56,000 | 0 |
| 03-Apr-2024 | 125.00 | 129.00 | 113.00 | 121.00 | 44,700 | 0 |
| 02-Apr-2024 | 128.00 | 130.00 | 128.00 | 129.00 | 13,800 | 0 |
| 01-Apr-2024 | 128.00 | 130.00 | 125.00 | 130.00 | 71,900 | 0 |
| 28-Mar-2024 | 127.00 | 131.00 | 127.00 | 130.00 | 25,300 | 0 |
| 27-Mar-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 94,800 | 0 |
| 26-Mar-2024 | 134.00 | 134.00 | 130.00 | 134.00 | 4,300 | 0 |
| 25-Mar-2024 | 135.00 | 135.00 | 128.00 | 129.00 | 22,500 | 0 |
| 22-Mar-2024 | 132.00 | 139.00 | 131.00 | 135.00 | 38,000 | 0 |
| 21-Mar-2024 | 129.00 | 132.00 | 128.00 | 132.00 | 288,900 | 0 |
| 20-Mar-2024 | 129.00 | 133.00 | 128.00 | 129.00 | 54,400 | 0 |
| 19-Mar-2024 | 131.00 | 131.00 | 126.00 | 130.00 | 700 | 0 |
| 18-Mar-2024 | 133.00 | 133.00 | 123.00 | 131.00 | 27,900 | 0 |
| 15-Mar-2024 | 130.00 | 134.00 | 129.00 | 133.00 | 8,100 | 0 |
| 14-Mar-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 160,800 | 0 |
| 13-Mar-2024 | 128.00 | 131.00 | 128.00 | 130.00 | 40,100 | 0 |
| 08-Mar-2024 | 124.00 | 140.00 | 124.00 | 128.00 | 20,800 | 0 |
| 07-Mar-2024 | 126.00 | 141.00 | 123.00 | 127.00 | 23,600 | 0 |
| 06-Mar-2024 | 123.00 | 130.00 | 123.00 | 130.00 | 13,100 | 0 |
| 05-Mar-2024 | 125.00 | 130.00 | 124.00 | 130.00 | 17,100 | 0 |
| 04-Mar-2024 | 128.00 | 133.00 | 122.00 | 128.00 | 66,900 | 0 |
| 01-Mar-2024 | 131.00 | 131.00 | 128.00 | 128.00 | 25,400 | 0 |
| 29-Feb-2024 | 133.00 | 133.00 | 128.00 | 132.00 | 110,600 | 0 |
| 28-Feb-2024 | 137.00 | 138.00 | 130.00 | 133.00 | 82,300 | 0 |
| 27-Feb-2024 | 136.00 | 138.00 | 130.00 | 136.00 | 149,800 | 0 |
| 26-Feb-2024 | 133.00 | 143.00 | 133.00 | 142.00 | 158,500 | 0 |
| 23-Feb-2024 | 139.00 | 140.00 | 136.00 | 140.00 | 2,800 | 0 |
| 22-Feb-2024 | 138.00 | 144.00 | 133.00 | 138.00 | 46,400 | 0 |
| 21-Feb-2024 | 134.00 | 139.00 | 134.00 | 137.00 | 151,400 | 0 |
| 20-Feb-2024 | 131.00 | 138.00 | 128.00 | 134.00 | 150,100 | 0 |
| 19-Feb-2024 | 129.00 | 159.00 | 125.00 | 135.00 | 505,600 | 0 |
| 16-Feb-2024 | 129.00 | 132.00 | 129.00 | 129.00 | 37,500 | 0 |
| 15-Feb-2024 | 130.00 | 133.00 | 130.00 | 133.00 | 5,800 | 0 |
| 13-Feb-2024 | 130.00 | 133.00 | 130.00 | 133.00 | 3,800 | 0 |
| 12-Feb-2024 | 133.00 | 135.00 | 132.00 | 133.00 | 1,500 | 0 |
| 07-Feb-2024 | 134.00 | 136.00 | 130.00 | 135.00 | 146,000 | 0 |
| 06-Feb-2024 | 138.00 | 140.00 | 135.00 | 139.00 | 6,400 | 0 |
| 05-Feb-2024 | 139.00 | 141.00 | 137.00 | 139.00 | 500 | 0 |
| 02-Feb-2024 | 136.00 | 140.00 | 136.00 | 139.00 | 70,600 | 0 |
| 01-Feb-2024 | 139.00 | 139.00 | 136.00 | 139.00 | 351,300 | 0 |
| 31-Jan-2024 | 141.00 | 141.00 | 139.00 | 140.00 | 78,800 | 0 |
| 30-Jan-2024 | 140.00 | 142.00 | 139.00 | 141.00 | 33,900 | 0 |
| 29-Jan-2024 | 139.00 | 143.00 | 139.00 | 143.00 | 67,100 | 0 |
| 26-Jan-2024 | 140.00 | 145.00 | 138.00 | 143.00 | 250,000 | 0 |
| 25-Jan-2024 | 144.00 | 146.00 | 144.00 | 146.00 | 85,300 | 0 |
| 24-Jan-2024 | 145.00 | 147.00 | 141.00 | 141.00 | 304,700 | 0 |
| 23-Jan-2024 | 147.00 | 148.00 | 142.00 | 148.00 | 13,100 | 0 |
| 22-Jan-2024 | 144.00 | 148.00 | 142.00 | 148.00 | 2,500 | 0 |