| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 156.00 | 164.00 | 156.00 | 159.00 | 28,800 | 0 |
| 03-Jul-2024 | 155.00 | 161.00 | 154.00 | 156.00 | 25,100 | 0 |
| 02-Jul-2024 | 154.00 | 168.00 | 153.00 | 155.00 | 191,000 | 0 |
| 01-Jul-2024 | 167.00 | 168.00 | 152.00 | 154.00 | 317,600 | 0 |
| 28-Jun-2024 | 200.00 | 208.00 | 166.00 | 167.00 | 1,414,600 | 0 |
| 27-Jun-2024 | 145.00 | 190.00 | 143.00 | 190.00 | 2,000,700 | 0 |
| 26-Jun-2024 | 152.00 | 152.00 | 136.00 | 141.00 | 13,500 | 0 |
| 25-Jun-2024 | 154.00 | 154.00 | 151.00 | 152.00 | 3,900 | 0 |
| 24-Jun-2024 | 152.00 | 154.00 | 149.00 | 151.00 | 6,500 | 0 |
| 21-Jun-2024 | 155.00 | 164.00 | 149.00 | 154.00 | 94,600 | 0 |
| 20-Jun-2024 | 161.00 | 161.00 | 150.00 | 153.00 | 10,100 | 0 |
| 19-Jun-2024 | 172.00 | 172.00 | 148.00 | 151.00 | 45,300 | 0 |
| 14-Jun-2024 | 175.00 | 175.00 | 165.00 | 170.00 | 2,500 | 0 |
| 13-Jun-2024 | 172.00 | 174.00 | 165.00 | 171.00 | 12,900 | 0 |
| 12-Jun-2024 | 172.00 | 175.00 | 169.00 | 175.00 | 16,800 | 0 |
| 11-Jun-2024 | 174.00 | 182.00 | 171.00 | 177.00 | 52,800 | 0 |
| 10-Jun-2024 | 165.00 | 183.00 | 165.00 | 174.00 | 98,100 | 0 |
| 07-Jun-2024 | 166.00 | 173.00 | 165.00 | 166.00 | 41,400 | 0 |
| 06-Jun-2024 | 175.00 | 175.00 | 165.00 | 165.00 | 42,800 | 0 |
| 05-Jun-2024 | 175.00 | 198.00 | 168.00 | 182.00 | 104,600 | 0 |
| 04-Jun-2024 | 175.00 | 180.00 | 175.00 | 179.00 | 13,000 | 0 |
| 03-Jun-2024 | 171.00 | 184.00 | 158.00 | 171.00 | 11,200 | 0 |
| 31-May-2024 | 172.00 | 176.00 | 172.00 | 175.00 | 6,400 | 0 |
| 30-May-2024 | 175.00 | 195.00 | 170.00 | 172.00 | 29,100 | 0 |
| 29-May-2024 | 177.00 | 177.00 | 152.00 | 177.00 | 27,900 | 0 |
| 28-May-2024 | 183.00 | 183.00 | 176.00 | 177.00 | 2,100 | 0 |
| 27-May-2024 | 173.00 | 187.00 | 173.00 | 184.00 | 45,100 | 0 |
| 22-May-2024 | 183.00 | 183.00 | 174.00 | 175.00 | 13,200 | 0 |
| 21-May-2024 | 170.00 | 186.00 | 170.00 | 183.00 | 3,900 | 0 |
| 20-May-2024 | 176.00 | 178.00 | 170.00 | 170.00 | 64,100 | 0 |
| 17-May-2024 | 178.00 | 178.00 | 176.00 | 178.00 | 53,800 | 0 |
| 16-May-2024 | 177.00 | 185.00 | 177.00 | 178.00 | 16,100 | 0 |
| 15-May-2024 | 186.00 | 186.00 | 177.00 | 177.00 | 16,300 | 0 |
| 14-May-2024 | 181.00 | 182.00 | 178.00 | 178.00 | 44,000 | 0 |
| 13-May-2024 | 180.00 | 184.00 | 180.00 | 183.00 | 2,800 | 0 |
| 08-May-2024 | 190.00 | 190.00 | 180.00 | 185.00 | 46,500 | 0 |
| 07-May-2024 | 181.00 | 187.00 | 181.00 | 183.00 | 5,700 | 0 |
| 06-May-2024 | 183.00 | 190.00 | 183.00 | 184.00 | 4,900 | 0 |
| 03-May-2024 | 190.00 | 190.00 | 183.00 | 183.00 | 8,200 | 0 |
| 02-May-2024 | 185.00 | 193.00 | 179.00 | 184.00 | 53,700 | 0 |
| 30-Apr-2024 | 195.00 | 200.00 | 178.00 | 185.00 | 122,500 | 0 |
| 29-Apr-2024 | 194.00 | 208.00 | 188.00 | 190.00 | 202,500 | 0 |
| 26-Apr-2024 | 196.00 | 196.00 | 181.00 | 188.00 | 39,900 | 0 |
| 25-Apr-2024 | 185.00 | 192.00 | 183.00 | 186.00 | 6,900 | 0 |
| 24-Apr-2024 | 192.00 | 192.00 | 184.00 | 185.00 | 78,100 | 0 |
| 23-Apr-2024 | 183.00 | 206.00 | 171.00 | 186.00 | 459,000 | 0 |
| 22-Apr-2024 | 174.00 | 200.00 | 170.00 | 182.00 | 357,000 | 0 |
| 19-Apr-2024 | 192.00 | 193.00 | 160.00 | 160.00 | 240,900 | 0 |
| 18-Apr-2024 | 200.00 | 200.00 | 192.00 | 192.00 | 13,100 | 0 |
| 17-Apr-2024 | 195.00 | 198.00 | 191.00 | 195.00 | 46,300 | 0 |
| 16-Apr-2024 | 198.00 | 200.00 | 189.00 | 195.00 | 54,700 | 0 |
| 05-Apr-2024 | 191.00 | 199.00 | 190.00 | 190.00 | 69,500 | 0 |
| 04-Apr-2024 | 195.00 | 200.00 | 190.00 | 196.00 | 110,000 | 0 |
| 03-Apr-2024 | 208.00 | 208.00 | 195.00 | 197.00 | 124,600 | 0 |
| 02-Apr-2024 | 212.00 | 220.00 | 196.00 | 198.00 | 338,500 | 0 |
| 01-Apr-2024 | 280.00 | 298.00 | 204.00 | 212.00 | 3,366,900 | 0 |
| 28-Mar-2024 | 193.00 | 248.00 | 192.00 | 248.00 | 3,675,700 | 0 |
| 27-Mar-2024 | 185.00 | 185.00 | 184.00 | 184.00 | 500 | 0 |
| 26-Mar-2024 | 194.00 | 194.00 | 184.00 | 184.00 | 30,100 | 0 |
| 25-Mar-2024 | 191.00 | 191.00 | 184.00 | 187.00 | 33,400 | 0 |
| 22-Mar-2024 | 198.00 | 198.00 | 186.00 | 191.00 | 60,300 | 0 |
| 21-Mar-2024 | 193.00 | 197.00 | 190.00 | 192.00 | 43,100 | 0 |
| 20-Mar-2024 | 200.00 | 200.00 | 192.00 | 193.00 | 41,800 | 0 |
| 19-Mar-2024 | 218.00 | 218.00 | 198.00 | 200.00 | 108,700 | 0 |
| 18-Mar-2024 | 198.00 | 208.00 | 197.00 | 204.00 | 71,800 | 0 |
| 15-Mar-2024 | 200.00 | 228.00 | 195.00 | 200.00 | 100,700 | 0 |
| 14-Mar-2024 | 192.00 | 202.00 | 192.00 | 192.00 | 17,100 | 0 |
| 13-Mar-2024 | 200.00 | 200.00 | 192.00 | 193.00 | 47,300 | 0 |
| 08-Mar-2024 | 200.00 | 204.00 | 196.00 | 196.00 | 117,500 | 0 |
| 07-Mar-2024 | 202.00 | 210.00 | 196.00 | 200.00 | 27,900 | 0 |
| 06-Mar-2024 | 220.00 | 220.00 | 179.00 | 199.00 | 284,600 | 0 |
| 05-Mar-2024 | 226.00 | 228.00 | 218.00 | 218.00 | 20,900 | 0 |
| 04-Mar-2024 | 226.00 | 240.00 | 216.00 | 224.00 | 142,600 | 0 |
| 01-Mar-2024 | 250.00 | 262.00 | 212.00 | 220.00 | 505,000 | 0 |
| 29-Feb-2024 | 206.00 | 270.00 | 206.00 | 258.00 | 1,899,500 | 0 |
| 28-Feb-2024 | 220.00 | 220.00 | 210.00 | 216.00 | 22,900 | 0 |
| 27-Feb-2024 | 218.00 | 230.00 | 216.00 | 220.00 | 16,900 | 0 |
| 26-Feb-2024 | 230.00 | 230.00 | 218.00 | 218.00 | 19,200 | 0 |
| 23-Feb-2024 | 216.00 | 234.00 | 216.00 | 230.00 | 9,900 | 0 |
| 22-Feb-2024 | 218.00 | 234.00 | 218.00 | 224.00 | 18,200 | 0 |
| 21-Feb-2024 | 238.00 | 238.00 | 216.00 | 218.00 | 57,900 | 0 |
| 20-Feb-2024 | 246.00 | 254.00 | 230.00 | 230.00 | 79,000 | 0 |
| 19-Feb-2024 | 244.00 | 260.00 | 236.00 | 240.00 | 36,400 | 0 |
| 16-Feb-2024 | 204.00 | 266.00 | 204.00 | 260.00 | 358,000 | 0 |
| 15-Feb-2024 | 216.00 | 270.00 | 195.00 | 270.00 | 414,700 | 0 |
| 13-Feb-2024 | 244.00 | 248.00 | 208.00 | 216.00 | 301,500 | 0 |
| 12-Feb-2024 | 282.00 | 306.00 | 232.00 | 242.00 | 363,800 | 0 |
| 07-Feb-2024 | 306.00 | 312.00 | 278.00 | 294.00 | 239,400 | 0 |
| 06-Feb-2024 | 306.00 | 338.00 | 286.00 | 306.00 | 1,125,200 | 0 |
| 05-Feb-2024 | 358.00 | 390.00 | 276.00 | 304.00 | 3,476,100 | 0 |
| 02-Feb-2024 | 300.00 | 326.00 | 292.00 | 326.00 | 3,599,100 | 0 |
| 01-Feb-2024 | 196.00 | 262.00 | 188.00 | 262.00 | 1,335,400 | 0 |
| 31-Jan-2024 | 192.00 | 200.00 | 186.00 | 195.00 | 186,500 | 0 |
| 30-Jan-2024 | 200.00 | 252.00 | 190.00 | 191.00 | 1,468,900 | 0 |
| 29-Jan-2024 | 230.00 | 248.00 | 173.00 | 199.00 | 96,200 | 0 |
| 26-Jan-2024 | 232.00 | 248.00 | 222.00 | 230.00 | 48,100 | 0 |
| 25-Jan-2024 | 232.00 | 244.00 | 226.00 | 244.00 | 58,600 | 0 |
| 24-Jan-2024 | 214.00 | 242.00 | 210.00 | 232.00 | 349,800 | 0 |
| 23-Jan-2024 | 224.00 | 234.00 | 214.00 | 220.00 | 122,100 | 0 |
| 22-Jan-2024 | 216.00 | 232.00 | 199.00 | 224.00 | 112,000 | 0 |