| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 106.00 | 110.00 | 105.00 | 108.00 | 129,300 | 0 |
| 03-Jul-2024 | 105.00 | 107.00 | 104.00 | 106.00 | 108,100 | 0 |
| 02-Jul-2024 | 112.00 | 112.00 | 106.00 | 107.00 | 41,400 | 0 |
| 01-Jul-2024 | 109.00 | 109.00 | 105.00 | 107.00 | 73,200 | 0 |
| 28-Jun-2024 | 111.00 | 113.00 | 109.00 | 109.00 | 143,300 | 0 |
| 27-Jun-2024 | 111.00 | 111.00 | 106.00 | 110.00 | 126,800 | 0 |
| 26-Jun-2024 | 112.00 | 119.00 | 106.00 | 110.00 | 600,200 | 0 |
| 25-Jun-2024 | 104.00 | 120.00 | 104.00 | 105.00 | 719,400 | 0 |
| 24-Jun-2024 | 104.00 | 107.00 | 102.00 | 104.00 | 114,600 | 0 |
| 21-Jun-2024 | 104.00 | 111.00 | 103.00 | 104.00 | 109,000 | 0 |
| 20-Jun-2024 | 103.00 | 107.00 | 102.00 | 104.00 | 52,100 | 0 |
| 19-Jun-2024 | 104.00 | 107.00 | 100.00 | 103.00 | 183,100 | 0 |
| 14-Jun-2024 | 106.00 | 107.00 | 103.00 | 103.00 | 187,300 | 0 |
| 13-Jun-2024 | 112.00 | 114.00 | 103.00 | 103.00 | 439,900 | 0 |
| 12-Jun-2024 | 115.00 | 115.00 | 109.00 | 112.00 | 318,800 | 0 |
| 11-Jun-2024 | 116.00 | 127.00 | 109.00 | 115.00 | 534,700 | 0 |
| 10-Jun-2024 | 116.00 | 118.00 | 113.00 | 116.00 | 72,200 | 0 |
| 07-Jun-2024 | 119.00 | 120.00 | 116.00 | 116.00 | 128,600 | 0 |
| 06-Jun-2024 | 119.00 | 121.00 | 118.00 | 118.00 | 122,800 | 0 |
| 05-Jun-2024 | 122.00 | 124.00 | 116.00 | 119.00 | 135,600 | 0 |
| 04-Jun-2024 | 120.00 | 125.00 | 120.00 | 122.00 | 67,500 | 0 |
| 03-Jun-2024 | 120.00 | 124.00 | 116.00 | 120.00 | 271,200 | 0 |
| 31-May-2024 | 123.00 | 126.00 | 120.00 | 122.00 | 385,900 | 0 |
| 30-May-2024 | 124.00 | 150.00 | 120.00 | 123.00 | 2,229,300 | 0 |
| 29-May-2024 | 129.00 | 129.00 | 122.00 | 124.00 | 253,300 | 0 |
| 28-May-2024 | 130.00 | 132.00 | 126.00 | 129.00 | 347,400 | 0 |
| 27-May-2024 | 140.00 | 145.00 | 127.00 | 130.00 | 1,293,100 | 0 |
| 22-May-2024 | 144.00 | 146.00 | 134.00 | 139.00 | 733,400 | 0 |
| 21-May-2024 | 220.00 | 220.00 | 140.00 | 146.00 | 12,128,900 | 0 |
| 20-May-2024 | 132.00 | 176.00 | 130.00 | 176.00 | 5,477,000 | 0 |
| 17-May-2024 | 119.00 | 147.00 | 117.00 | 131.00 | 714,000 | 0 |
| 16-May-2024 | 120.00 | 126.00 | 113.00 | 118.00 | 289,800 | 0 |
| 15-May-2024 | 125.00 | 129.00 | 116.00 | 118.00 | 333,800 | 0 |
| 14-May-2024 | 125.00 | 130.00 | 123.00 | 125.00 | 117,100 | 0 |
| 13-May-2024 | 131.00 | 134.00 | 123.00 | 125.00 | 290,500 | 0 |
| 08-May-2024 | 134.00 | 143.00 | 129.00 | 133.00 | 228,500 | 0 |
| 07-May-2024 | 142.00 | 142.00 | 129.00 | 130.00 | 392,100 | 0 |
| 06-May-2024 | 143.00 | 143.00 | 132.00 | 139.00 | 182,100 | 0 |
| 03-May-2024 | 150.00 | 155.00 | 140.00 | 143.00 | 406,800 | 0 |
| 02-May-2024 | 161.00 | 165.00 | 145.00 | 149.00 | 720,000 | 0 |
| 30-Apr-2024 | 176.00 | 176.00 | 156.00 | 159.00 | 719,000 | 0 |
| 29-Apr-2024 | 179.00 | 179.00 | 159.00 | 160.00 | 828,400 | 0 |
| 26-Apr-2024 | 181.00 | 220.00 | 174.00 | 177.00 | 5,321,100 | 0 |
| 25-Apr-2024 | 188.00 | 252.00 | 172.00 | 182.00 | 12,012,700 | 0 |
| 24-Apr-2024 | 184.00 | 188.00 | 182.00 | 187.00 | 34,800 | 0 |
| 23-Apr-2024 | 189.00 | 189.00 | 182.00 | 184.00 | 45,100 | 0 |
| 22-Apr-2024 | 190.00 | 190.00 | 180.00 | 190.00 | 117,700 | 0 |
| 19-Apr-2024 | 196.00 | 196.00 | 186.00 | 190.00 | 161,000 | 0 |
| 18-Apr-2024 | 204.00 | 204.00 | 193.00 | 196.00 | 283,600 | 0 |
| 17-Apr-2024 | 230.00 | 230.00 | 198.00 | 199.00 | 749,200 | 0 |
| 16-Apr-2024 | 238.00 | 238.00 | 220.00 | 230.00 | 103,000 | 0 |
| 05-Apr-2024 | 258.00 | 258.00 | 236.00 | 238.00 | 364,800 | 0 |
| 04-Apr-2024 | 294.00 | 294.00 | 244.00 | 254.00 | 789,800 | 0 |
| 03-Apr-2024 | 266.00 | 320.00 | 266.00 | 294.00 | 1,631,800 | 0 |
| 02-Apr-2024 | 296.00 | 300.00 | 266.00 | 266.00 | 335,700 | 0 |
| 01-Apr-2024 | 320.00 | 320.00 | 294.00 | 296.00 | 233,100 | 0 |
| 28-Mar-2024 | 400.00 | 400.00 | 322.00 | 322.00 | 133,500 | 0 |
| 27-Mar-2024 | 340.00 | 372.00 | 318.00 | 340.00 | 340,900 | 0 |
| 26-Mar-2024 | 368.00 | 368.00 | 340.00 | 348.00 | 68,000 | 0 |
| 25-Mar-2024 | 372.00 | 372.00 | 356.00 | 362.00 | 127,800 | 0 |
| 22-Mar-2024 | 386.00 | 386.00 | 316.00 | 370.00 | 1,756,900 | 0 |
| 21-Mar-2024 | 400.00 | 400.00 | 370.00 | 386.00 | 323,300 | 0 |
| 20-Mar-2024 | 438.00 | 440.00 | 400.00 | 400.00 | 166,100 | 0 |
| 19-Mar-2024 | 448.00 | 448.00 | 438.00 | 438.00 | 23,400 | 0 |
| 18-Mar-2024 | 444.00 | 496.00 | 442.00 | 448.00 | 31,000 | 0 |
| 15-Mar-2024 | 448.00 | 448.00 | 438.00 | 444.00 | 31,300 | 0 |
| 14-Mar-2024 | 464.00 | 464.00 | 448.00 | 448.00 | 63,900 | 0 |
| 13-Mar-2024 | 468.00 | 468.00 | 458.00 | 464.00 | 114,200 | 0 |
| 08-Mar-2024 | 476.00 | 478.00 | 468.00 | 468.00 | 98,800 | 0 |
| 07-Mar-2024 | 482.00 | 484.00 | 476.00 | 476.00 | 75,200 | 0 |
| 06-Mar-2024 | 498.00 | 498.00 | 480.00 | 482.00 | 16,400 | 0 |
| 05-Mar-2024 | 490.00 | 490.00 | 480.00 | 488.00 | 63,600 | 0 |
| 04-Mar-2024 | 492.00 | 500.00 | 482.00 | 490.00 | 43,100 | 0 |
| 01-Mar-2024 | 482.00 | 505.00 | 472.00 | 492.00 | 196,000 | 0 |
| 29-Feb-2024 | 486.00 | 494.00 | 484.00 | 490.00 | 35,500 | 0 |
| 28-Feb-2024 | 494.00 | 496.00 | 484.00 | 490.00 | 200,000 | 0 |
| 27-Feb-2024 | 494.00 | 494.00 | 486.00 | 494.00 | 54,300 | 0 |
| 26-Feb-2024 | 482.00 | 535.00 | 468.00 | 494.00 | 272,600 | 0 |
| 23-Feb-2024 | 565.00 | 565.00 | 480.00 | 482.00 | 841,100 | 0 |
| 22-Feb-2024 | 575.00 | 575.00 | 515.00 | 550.00 | 111,100 | 0 |
| 21-Feb-2024 | 530.00 | 615.00 | 505.00 | 560.00 | 309,200 | 0 |
| 20-Feb-2024 | 540.00 | 540.00 | 515.00 | 530.00 | 12,000 | 0 |
| 19-Feb-2024 | 505.00 | 535.00 | 505.00 | 535.00 | 34,100 | 0 |
| 16-Feb-2024 | 525.00 | 530.00 | 500.00 | 530.00 | 33,000 | 0 |
| 15-Feb-2024 | 530.00 | 535.00 | 500.00 | 520.00 | 44,200 | 0 |
| 13-Feb-2024 | 510.00 | 540.00 | 492.00 | 505.00 | 136,000 | 0 |
| 12-Feb-2024 | 535.00 | 545.00 | 500.00 | 525.00 | 119,900 | 0 |
| 07-Feb-2024 | 515.00 | 535.00 | 505.00 | 535.00 | 108,500 | 0 |
| 06-Feb-2024 | 525.00 | 525.00 | 500.00 | 525.00 | 177,300 | 0 |
| 05-Feb-2024 | 515.00 | 530.00 | 510.00 | 515.00 | 116,400 | 0 |
| 02-Feb-2024 | 515.00 | 540.00 | 500.00 | 515.00 | 60,700 | 0 |
| 01-Feb-2024 | 535.00 | 545.00 | 510.00 | 515.00 | 43,000 | 0 |
| 31-Jan-2024 | 580.00 | 580.00 | 515.00 | 525.00 | 169,800 | 0 |
| 30-Jan-2024 | 484.00 | 605.00 | 480.00 | 535.00 | 283,400 | 0 |
| 29-Jan-2024 | 490.00 | 520.00 | 480.00 | 484.00 | 107,600 | 0 |
| 26-Jan-2024 | 486.00 | 498.00 | 478.00 | 486.00 | 42,900 | 0 |
| 25-Jan-2024 | 515.00 | 515.00 | 476.00 | 480.00 | 224,100 | 0 |
| 24-Jan-2024 | 510.00 | 545.00 | 510.00 | 515.00 | 52,900 | 0 |
| 23-Jan-2024 | 535.00 | 540.00 | 500.00 | 510.00 | 163,300 | 0 |
| 22-Jan-2024 | 545.00 | 545.00 | 520.00 | 520.00 | 133,100 | 0 |