| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 123.00 | 127.00 | 123.00 | 124.00 | 309,300 | 0 |
| 03-Jul-2024 | 124.00 | 125.00 | 123.00 | 123.00 | 293,500 | 0 |
| 02-Jul-2024 | 127.00 | 128.00 | 124.00 | 125.00 | 279,500 | 0 |
| 01-Jul-2024 | 123.00 | 129.00 | 123.00 | 125.00 | 488,200 | 0 |
| 28-Jun-2024 | 124.00 | 125.00 | 123.00 | 124.00 | 308,600 | 0 |
| 27-Jun-2024 | 122.00 | 124.00 | 122.00 | 124.00 | 57,600 | 0 |
| 26-Jun-2024 | 124.00 | 124.00 | 122.00 | 123.00 | 248,400 | 0 |
| 25-Jun-2024 | 123.00 | 124.00 | 122.00 | 122.00 | 58,600 | 0 |
| 24-Jun-2024 | 124.00 | 125.00 | 122.00 | 123.00 | 325,100 | 0 |
| 21-Jun-2024 | 119.00 | 125.00 | 118.00 | 123.00 | 272,300 | 0 |
| 20-Jun-2024 | 119.00 | 119.00 | 116.00 | 118.00 | 413,900 | 0 |
| 19-Jun-2024 | 122.00 | 123.00 | 116.00 | 119.00 | 882,200 | 0 |
| 14-Jun-2024 | 123.00 | 125.00 | 121.00 | 122.00 | 238,100 | 0 |
| 13-Jun-2024 | 125.00 | 125.00 | 122.00 | 122.00 | 309,100 | 0 |
| 12-Jun-2024 | 126.00 | 126.00 | 121.00 | 124.00 | 510,200 | 0 |
| 11-Jun-2024 | 125.00 | 127.00 | 125.00 | 126.00 | 91,500 | 0 |
| 10-Jun-2024 | 128.00 | 128.00 | 125.00 | 125.00 | 444,800 | 0 |
| 07-Jun-2024 | 127.00 | 128.00 | 126.00 | 128.00 | 81,100 | 0 |
| 06-Jun-2024 | 127.00 | 128.00 | 126.00 | 127.00 | 226,900 | 0 |
| 05-Jun-2024 | 128.00 | 129.00 | 125.00 | 127.00 | 348,800 | 0 |
| 04-Jun-2024 | 128.00 | 129.00 | 127.00 | 128.00 | 657,300 | 0 |
| 03-Jun-2024 | 127.00 | 128.00 | 126.00 | 127.00 | 770,800 | 0 |
| 31-May-2024 | 127.00 | 127.00 | 126.00 | 126.00 | 272,300 | 0 |
| 30-May-2024 | 125.00 | 127.00 | 124.00 | 127.00 | 411,700 | 0 |
| 29-May-2024 | 127.00 | 127.00 | 125.00 | 125.00 | 402,100 | 0 |
| 28-May-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 246,300 | 0 |
| 27-May-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 517,500 | 0 |
| 22-May-2024 | 125.00 | 126.00 | 124.00 | 126.00 | 495,700 | 0 |
| 21-May-2024 | 126.00 | 127.00 | 125.00 | 125.00 | 243,300 | 0 |
| 20-May-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 638,700 | 0 |
| 17-May-2024 | 126.00 | 127.00 | 124.00 | 126.00 | 129,300 | 0 |
| 16-May-2024 | 125.00 | 127.00 | 124.00 | 126.00 | 332,300 | 0 |
| 15-May-2024 | 125.00 | 126.00 | 124.00 | 125.00 | 226,500 | 0 |
| 14-May-2024 | 124.00 | 126.00 | 123.00 | 125.00 | 673,500 | 0 |
| 13-May-2024 | 125.00 | 125.00 | 124.00 | 124.00 | 306,300 | 0 |
| 08-May-2024 | 127.00 | 127.00 | 124.00 | 124.00 | 595,800 | 0 |
| 07-May-2024 | 126.00 | 127.00 | 126.00 | 127.00 | 388,200 | 0 |
| 06-May-2024 | 127.00 | 127.00 | 125.00 | 126.00 | 364,100 | 0 |
| 03-May-2024 | 127.00 | 127.00 | 125.00 | 127.00 | 386,500 | 0 |
| 02-May-2024 | 128.00 | 129.00 | 125.00 | 127.00 | 821,100 | 0 |
| 30-Apr-2024 | 126.00 | 128.00 | 126.00 | 128.00 | 259,900 | 0 |
| 29-Apr-2024 | 128.00 | 129.00 | 125.00 | 126.00 | 914,400 | 0 |
| 26-Apr-2024 | 130.00 | 130.00 | 126.00 | 128.00 | 853,200 | 0 |
| 25-Apr-2024 | 130.00 | 133.00 | 130.00 | 130.00 | 1,880,200 | 0 |
| 24-Apr-2024 | 131.00 | 133.00 | 131.00 | 132.00 | 1,178,100 | 0 |
| 23-Apr-2024 | 142.00 | 142.00 | 125.00 | 131.00 | 4,005,700 | 0 |
| 22-Apr-2024 | 137.00 | 144.00 | 136.00 | 136.00 | 2,590,700 | 0 |
| 19-Apr-2024 | 137.00 | 138.00 | 135.00 | 136.00 | 638,500 | 0 |
| 18-Apr-2024 | 136.00 | 138.00 | 134.00 | 137.00 | 585,500 | 0 |
| 17-Apr-2024 | 138.00 | 138.00 | 136.00 | 136.00 | 280,900 | 0 |
| 16-Apr-2024 | 137.00 | 140.00 | 135.00 | 137.00 | 698,500 | 0 |
| 05-Apr-2024 | 137.00 | 141.00 | 137.00 | 139.00 | 934,900 | 0 |
| 04-Apr-2024 | 138.00 | 139.00 | 138.00 | 139.00 | 293,800 | 0 |
| 03-Apr-2024 | 137.00 | 138.00 | 137.00 | 138.00 | 488,800 | 0 |
| 02-Apr-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 495,500 | 0 |
| 01-Apr-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 756,200 | 0 |
| 28-Mar-2024 | 137.00 | 137.00 | 136.00 | 136.00 | 288,200 | 0 |
| 27-Mar-2024 | 137.00 | 138.00 | 136.00 | 138.00 | 667,000 | 0 |
| 26-Mar-2024 | 137.00 | 137.00 | 136.00 | 136.00 | 336,300 | 0 |
| 25-Mar-2024 | 138.00 | 138.00 | 136.00 | 136.00 | 734,400 | 0 |
| 22-Mar-2024 | 137.00 | 138.00 | 134.00 | 137.00 | 462,600 | 0 |
| 21-Mar-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 687,100 | 0 |
| 20-Mar-2024 | 137.00 | 139.00 | 137.00 | 137.00 | 702,300 | 0 |
| 19-Mar-2024 | 139.00 | 140.00 | 135.00 | 137.00 | 515,000 | 0 |
| 18-Mar-2024 | 136.00 | 139.00 | 135.00 | 139.00 | 1,553,600 | 0 |
| 15-Mar-2024 | 135.00 | 137.00 | 134.00 | 136.00 | 826,600 | 0 |
| 14-Mar-2024 | 134.00 | 135.00 | 134.00 | 135.00 | 405,300 | 0 |
| 13-Mar-2024 | 140.00 | 140.00 | 135.00 | 135.00 | 755,900 | 0 |
| 08-Mar-2024 | 137.00 | 137.00 | 134.00 | 137.00 | 619,200 | 0 |
| 07-Mar-2024 | 133.00 | 137.00 | 133.00 | 136.00 | 1,497,400 | 0 |
| 06-Mar-2024 | 135.00 | 135.00 | 131.00 | 133.00 | 1,281,900 | 0 |
| 05-Mar-2024 | 138.00 | 138.00 | 134.00 | 135.00 | 701,000 | 0 |
| 04-Mar-2024 | 138.00 | 140.00 | 136.00 | 137.00 | 1,142,100 | 0 |
| 01-Mar-2024 | 136.00 | 138.00 | 135.00 | 137.00 | 267,900 | 0 |
| 29-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 1,004,700 | 0 |
| 28-Feb-2024 | 138.00 | 138.00 | 137.00 | 138.00 | 687,600 | 0 |
| 27-Feb-2024 | 139.00 | 139.00 | 136.00 | 137.00 | 750,800 | 0 |
| 26-Feb-2024 | 139.00 | 141.00 | 136.00 | 138.00 | 2,539,000 | 0 |
| 23-Feb-2024 | 141.00 | 145.00 | 136.00 | 138.00 | 1,633,700 | 0 |
| 22-Feb-2024 | 130.00 | 140.00 | 130.00 | 140.00 | 5,953,600 | 0 |
| 21-Feb-2024 | 146.00 | 147.00 | 95.00 | 128.00 | 14,222,000 | 0 |
| 20-Feb-2024 | 146.00 | 146.00 | 144.00 | 145.00 | 156,900 | 0 |
| 19-Feb-2024 | 144.00 | 148.00 | 144.00 | 146.00 | 343,100 | 0 |
| 16-Feb-2024 | 145.00 | 147.00 | 145.00 | 146.00 | 299,100 | 0 |
| 15-Feb-2024 | 147.00 | 147.00 | 145.00 | 145.00 | 285,900 | 0 |
| 13-Feb-2024 | 145.00 | 148.00 | 144.00 | 145.00 | 601,000 | 0 |
| 12-Feb-2024 | 144.00 | 147.00 | 142.00 | 145.00 | 701,700 | 0 |
| 07-Feb-2024 | 145.00 | 146.00 | 143.00 | 144.00 | 315,200 | 0 |
| 06-Feb-2024 | 145.00 | 146.00 | 142.00 | 143.00 | 770,200 | 0 |
| 05-Feb-2024 | 145.00 | 147.00 | 144.00 | 145.00 | 448,000 | 0 |
| 02-Feb-2024 | 147.00 | 147.00 | 145.00 | 145.00 | 699,900 | 0 |
| 01-Feb-2024 | 146.00 | 148.00 | 145.00 | 147.00 | 1,021,200 | 0 |
| 31-Jan-2024 | 146.00 | 149.00 | 145.00 | 146.00 | 1,857,900 | 0 |
| 30-Jan-2024 | 146.00 | 147.00 | 144.00 | 146.00 | 882,400 | 0 |
| 29-Jan-2024 | 147.00 | 148.00 | 146.00 | 146.00 | 945,200 | 0 |
| 26-Jan-2024 | 147.00 | 148.00 | 144.00 | 147.00 | 1,625,600 | 0 |
| 25-Jan-2024 | 145.00 | 146.00 | 144.00 | 146.00 | 676,700 | 0 |
| 24-Jan-2024 | 145.00 | 147.00 | 144.00 | 145.00 | 661,000 | 0 |
| 23-Jan-2024 | 145.00 | 148.00 | 145.00 | 145.00 | 1,539,100 | 0 |
| 22-Jan-2024 | 146.00 | 146.00 | 143.00 | 145.00 | 822,100 | 0 |