| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 127.00 | 127.00 | 113.00 | 116.00 | 129,500 | 0 |
| 03-Jul-2024 | 117.00 | 118.00 | 112.00 | 117.00 | 85,900 | 0 |
| 02-Jul-2024 | 119.00 | 119.00 | 115.00 | 117.00 | 297,000 | 0 |
| 01-Jul-2024 | 124.00 | 124.00 | 117.00 | 117.00 | 224,800 | 0 |
| 28-Jun-2024 | 119.00 | 130.00 | 119.00 | 124.00 | 157,900 | 0 |
| 27-Jun-2024 | 119.00 | 120.00 | 116.00 | 119.00 | 31,200 | 0 |
| 26-Jun-2024 | 119.00 | 120.00 | 112.00 | 117.00 | 347,500 | 0 |
| 25-Jun-2024 | 116.00 | 120.00 | 116.00 | 119.00 | 260,200 | 0 |
| 24-Jun-2024 | 114.00 | 120.00 | 110.00 | 117.00 | 259,500 | 0 |
| 21-Jun-2024 | 115.00 | 120.00 | 110.00 | 115.00 | 398,000 | 0 |
| 20-Jun-2024 | 120.00 | 130.00 | 110.00 | 110.00 | 871,100 | 0 |
| 19-Jun-2024 | 126.00 | 133.00 | 115.00 | 126.00 | 412,600 | 0 |
| 14-Jun-2024 | 122.00 | 134.00 | 111.00 | 124.00 | 384,000 | 0 |
| 13-Jun-2024 | 132.00 | 135.00 | 122.00 | 126.00 | 409,200 | 0 |
| 12-Jun-2024 | 138.00 | 138.00 | 120.00 | 128.00 | 424,300 | 0 |
| 11-Jun-2024 | 134.00 | 139.00 | 129.00 | 136.00 | 485,400 | 0 |
| 10-Jun-2024 | 140.00 | 140.00 | 130.00 | 134.00 | 355,200 | 0 |
| 07-Jun-2024 | 140.00 | 140.00 | 134.00 | 138.00 | 953,300 | 0 |
| 06-Jun-2024 | 145.00 | 153.00 | 134.00 | 135.00 | 3,175,200 | 0 |
| 05-Jun-2024 | 151.00 | 152.00 | 140.00 | 145.00 | 1,312,800 | 0 |
| 04-Jun-2024 | 152.00 | 155.00 | 145.00 | 149.00 | 317,800 | 0 |
| 03-Jun-2024 | 143.00 | 160.00 | 143.00 | 144.00 | 108,800 | 0 |
| 31-May-2024 | 158.00 | 160.00 | 140.00 | 140.00 | 466,800 | 0 |
| 30-May-2024 | 155.00 | 161.00 | 150.00 | 159.00 | 284,800 | 0 |
| 29-May-2024 | 163.00 | 163.00 | 155.00 | 155.00 | 142,100 | 0 |
| 28-May-2024 | 159.00 | 165.00 | 155.00 | 159.00 | 385,800 | 0 |
| 27-May-2024 | 151.00 | 184.00 | 151.00 | 159.00 | 1,413,200 | 0 |
| 22-May-2024 | 150.00 | 162.00 | 150.00 | 150.00 | 135,300 | 0 |
| 21-May-2024 | 154.00 | 155.00 | 150.00 | 150.00 | 322,400 | 0 |
| 20-May-2024 | 157.00 | 157.00 | 151.00 | 152.00 | 440,000 | 0 |
| 17-May-2024 | 157.00 | 159.00 | 153.00 | 153.00 | 98,400 | 0 |
| 16-May-2024 | 156.00 | 159.00 | 152.00 | 157.00 | 43,200 | 0 |
| 15-May-2024 | 159.00 | 163.00 | 153.00 | 156.00 | 213,900 | 0 |
| 14-May-2024 | 159.00 | 165.00 | 155.00 | 159.00 | 56,100 | 0 |
| 13-May-2024 | 160.00 | 167.00 | 158.00 | 159.00 | 56,600 | 0 |
| 08-May-2024 | 155.00 | 178.00 | 153.00 | 158.00 | 372,700 | 0 |
| 07-May-2024 | 157.00 | 162.00 | 155.00 | 156.00 | 122,300 | 0 |
| 06-May-2024 | 156.00 | 164.00 | 155.00 | 158.00 | 108,600 | 0 |
| 03-May-2024 | 156.00 | 158.00 | 154.00 | 157.00 | 32,300 | 0 |
| 02-May-2024 | 156.00 | 160.00 | 155.00 | 156.00 | 116,000 | 0 |
| 30-Apr-2024 | 157.00 | 163.00 | 156.00 | 156.00 | 195,900 | 0 |
| 29-Apr-2024 | 161.00 | 161.00 | 151.00 | 157.00 | 213,200 | 0 |
| 26-Apr-2024 | 162.00 | 167.00 | 159.00 | 160.00 | 316,700 | 0 |
| 25-Apr-2024 | 155.00 | 166.00 | 155.00 | 162.00 | 257,700 | 0 |
| 24-Apr-2024 | 169.00 | 169.00 | 154.00 | 160.00 | 605,700 | 0 |
| 23-Apr-2024 | 181.00 | 182.00 | 160.00 | 166.00 | 1,176,000 | 0 |
| 22-Apr-2024 | 202.00 | 202.00 | 181.00 | 186.00 | 506,700 | 0 |
| 19-Apr-2024 | 195.00 | 196.00 | 185.00 | 192.00 | 309,300 | 0 |
| 18-Apr-2024 | 198.00 | 200.00 | 191.00 | 197.00 | 172,600 | 0 |
| 17-Apr-2024 | 200.00 | 204.00 | 195.00 | 198.00 | 381,100 | 0 |
| 16-Apr-2024 | 206.00 | 214.00 | 195.00 | 204.00 | 1,005,600 | 0 |
| 05-Apr-2024 | 214.00 | 214.00 | 200.00 | 208.00 | 385,000 | 0 |
| 04-Apr-2024 | 202.00 | 224.00 | 200.00 | 212.00 | 1,508,000 | 0 |
| 03-Apr-2024 | 212.00 | 218.00 | 199.00 | 199.00 | 1,055,600 | 0 |
| 02-Apr-2024 | 220.00 | 224.00 | 202.00 | 216.00 | 2,236,200 | 0 |
| 01-Apr-2024 | 186.00 | 242.00 | 186.00 | 220.00 | 9,020,800 | 0 |
| 28-Mar-2024 | 200.00 | 200.00 | 180.00 | 186.00 | 751,500 | 0 |
| 27-Mar-2024 | 210.00 | 220.00 | 190.00 | 195.00 | 2,162,500 | 0 |
| 26-Mar-2024 | 280.00 | 280.00 | 198.00 | 198.00 | 8,464,800 | 0 |
| 25-Mar-2024 | 272.00 | 272.00 | 218.00 | 264.00 | 6,702,500 | 0 |
| 22-Mar-2024 | 190.00 | 234.00 | 190.00 | 218.00 | 2,891,100 | 0 |
| 21-Mar-2024 | 182.00 | 220.00 | 180.00 | 190.00 | 1,812,700 | 0 |
| 20-Mar-2024 | 181.00 | 190.00 | 181.00 | 182.00 | 1,271,600 | 0 |
| 19-Mar-2024 | 169.00 | 190.00 | 169.00 | 180.00 | 1,175,600 | 0 |
| 18-Mar-2024 | 161.00 | 174.00 | 161.00 | 169.00 | 440,700 | 0 |
| 15-Mar-2024 | 160.00 | 169.00 | 160.00 | 165.00 | 61,800 | 0 |
| 14-Mar-2024 | 159.00 | 182.00 | 157.00 | 160.00 | 142,900 | 0 |
| 13-Mar-2024 | 161.00 | 161.00 | 155.00 | 161.00 | 9,000 | 0 |
| 08-Mar-2024 | 164.00 | 164.00 | 158.00 | 163.00 | 3,500 | 0 |
| 07-Mar-2024 | 164.00 | 164.00 | 157.00 | 162.00 | 3,800 | 0 |
| 06-Mar-2024 | 161.00 | 168.00 | 153.00 | 158.00 | 128,200 | 0 |
| 05-Mar-2024 | 163.00 | 165.00 | 159.00 | 159.00 | 4,200 | 0 |
| 04-Mar-2024 | 161.00 | 162.00 | 158.00 | 161.00 | 18,100 | 0 |
| 01-Mar-2024 | 158.00 | 165.00 | 158.00 | 161.00 | 5,600 | 0 |
| 29-Feb-2024 | 159.00 | 159.00 | 155.00 | 158.00 | 6,700 | 0 |
| 28-Feb-2024 | 165.00 | 165.00 | 155.00 | 161.00 | 13,400 | 0 |
| 27-Feb-2024 | 160.00 | 161.00 | 155.00 | 156.00 | 7,800 | 0 |
| 26-Feb-2024 | 165.00 | 165.00 | 154.00 | 160.00 | 42,600 | 0 |
| 23-Feb-2024 | 164.00 | 164.00 | 159.00 | 161.00 | 14,000 | 0 |
| 22-Feb-2024 | 160.00 | 160.00 | 158.00 | 159.00 | 8,400 | 0 |
| 21-Feb-2024 | 164.00 | 164.00 | 155.00 | 159.00 | 25,800 | 0 |
| 20-Feb-2024 | 164.00 | 164.00 | 160.00 | 161.00 | 7,900 | 0 |
| 19-Feb-2024 | 166.00 | 168.00 | 160.00 | 164.00 | 45,000 | 0 |
| 16-Feb-2024 | 168.00 | 168.00 | 158.00 | 158.00 | 6,600 | 0 |
| 15-Feb-2024 | 164.00 | 164.00 | 152.00 | 162.00 | 87,400 | 0 |
| 13-Feb-2024 | 169.00 | 169.00 | 163.00 | 164.00 | 91,200 | 0 |
| 12-Feb-2024 | 161.00 | 171.00 | 150.00 | 164.00 | 212,100 | 0 |
| 07-Feb-2024 | 162.00 | 170.00 | 157.00 | 161.00 | 33,700 | 0 |
| 06-Feb-2024 | 157.00 | 172.00 | 156.00 | 162.00 | 365,100 | 0 |
| 05-Feb-2024 | 160.00 | 163.00 | 154.00 | 155.00 | 30,500 | 0 |
| 02-Feb-2024 | 158.00 | 158.00 | 153.00 | 157.00 | 11,200 | 0 |
| 01-Feb-2024 | 155.00 | 169.00 | 155.00 | 159.00 | 115,100 | 0 |
| 31-Jan-2024 | 160.00 | 160.00 | 151.00 | 155.00 | 6,400 | 0 |
| 30-Jan-2024 | 158.00 | 158.00 | 153.00 | 158.00 | 38,800 | 0 |
| 29-Jan-2024 | 154.00 | 161.00 | 150.00 | 158.00 | 105,000 | 0 |
| 26-Jan-2024 | 159.00 | 162.00 | 150.00 | 157.00 | 318,700 | 0 |
| 25-Jan-2024 | 166.00 | 224.00 | 156.00 | 158.00 | 3,764,900 | 0 |
| 24-Jan-2024 | 168.00 | 175.00 | 164.00 | 167.00 | 11,800 | 0 |
| 23-Jan-2024 | 172.00 | 172.00 | 165.00 | 168.00 | 6,400 | 0 |
| 22-Jan-2024 | 168.00 | 170.00 | 167.00 | 168.00 | 7,400 | 0 |