| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 147.00 | 147.00 | 144.00 | 147.00 | 28,400 | 0 |
| 03-Jul-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 17,600 | 0 |
| 02-Jul-2024 | 148.00 | 148.00 | 142.00 | 147.00 | 95,500 | 0 |
| 01-Jul-2024 | 145.00 | 148.00 | 145.00 | 148.00 | 68,200 | 0 |
| 28-Jun-2024 | 146.00 | 146.00 | 143.00 | 143.00 | 23,700 | 0 |
| 27-Jun-2024 | 141.00 | 146.00 | 137.00 | 142.00 | 16,300 | 0 |
| 26-Jun-2024 | 145.00 | 146.00 | 141.00 | 146.00 | 22,300 | 0 |
| 25-Jun-2024 | 147.00 | 152.00 | 143.00 | 145.00 | 29,500 | 0 |
| 24-Jun-2024 | 147.00 | 156.00 | 143.00 | 143.00 | 85,000 | 0 |
| 21-Jun-2024 | 143.00 | 148.00 | 133.00 | 147.00 | 209,700 | 0 |
| 20-Jun-2024 | 147.00 | 148.00 | 143.00 | 143.00 | 17,400 | 0 |
| 19-Jun-2024 | 147.00 | 147.00 | 141.00 | 146.00 | 130,800 | 0 |
| 14-Jun-2024 | 150.00 | 150.00 | 143.00 | 146.00 | 78,800 | 0 |
| 13-Jun-2024 | 142.00 | 156.00 | 142.00 | 149.00 | 353,200 | 0 |
| 12-Jun-2024 | 141.00 | 143.00 | 136.00 | 141.00 | 164,200 | 0 |
| 11-Jun-2024 | 145.00 | 145.00 | 136.00 | 143.00 | 190,500 | 0 |
| 10-Jun-2024 | 147.00 | 149.00 | 130.00 | 144.00 | 468,200 | 0 |
| 07-Jun-2024 | 153.00 | 155.00 | 145.00 | 152.00 | 1,405,200 | 0 |
| 06-Jun-2024 | 148.00 | 158.00 | 147.00 | 153.00 | 528,500 | 0 |
| 05-Jun-2024 | 151.00 | 151.00 | 146.00 | 148.00 | 462,500 | 0 |
| 04-Jun-2024 | 156.00 | 156.00 | 147.00 | 151.00 | 208,300 | 0 |
| 03-Jun-2024 | 153.00 | 157.00 | 145.00 | 156.00 | 530,500 | 0 |
| 31-May-2024 | 150.00 | 158.00 | 144.00 | 158.00 | 112,200 | 0 |
| 30-May-2024 | 150.00 | 150.00 | 148.00 | 150.00 | 16,600 | 0 |
| 29-May-2024 | 147.00 | 151.00 | 144.00 | 150.00 | 102,200 | 0 |
| 28-May-2024 | 151.00 | 152.00 | 146.00 | 151.00 | 93,900 | 0 |
| 27-May-2024 | 149.00 | 151.00 | 146.00 | 151.00 | 218,600 | 0 |
| 22-May-2024 | 148.00 | 154.00 | 148.00 | 154.00 | 24,000 | 0 |
| 21-May-2024 | 149.00 | 154.00 | 146.00 | 154.00 | 88,800 | 0 |
| 20-May-2024 | 154.00 | 155.00 | 149.00 | 154.00 | 20,200 | 0 |
| 17-May-2024 | 147.00 | 154.00 | 145.00 | 154.00 | 199,300 | 0 |
| 16-May-2024 | 152.00 | 155.00 | 144.00 | 154.00 | 129,800 | 0 |
| 15-May-2024 | 155.00 | 155.00 | 142.00 | 152.00 | 180,800 | 0 |
| 14-May-2024 | 154.00 | 155.00 | 143.00 | 155.00 | 149,400 | 0 |
| 13-May-2024 | 149.00 | 156.00 | 143.00 | 156.00 | 27,600 | 0 |
| 08-May-2024 | 150.00 | 150.00 | 145.00 | 149.00 | 15,400 | 0 |
| 07-May-2024 | 158.00 | 158.00 | 147.00 | 156.00 | 25,100 | 0 |
| 06-May-2024 | 149.00 | 158.00 | 142.00 | 158.00 | 174,500 | 0 |
| 03-May-2024 | 148.00 | 149.00 | 145.00 | 149.00 | 47,000 | 0 |
| 02-May-2024 | 149.00 | 150.00 | 147.00 | 149.00 | 3,100 | 0 |
| 30-Apr-2024 | 148.00 | 150.00 | 145.00 | 150.00 | 20,000 | 0 |
| 29-Apr-2024 | 147.00 | 152.00 | 142.00 | 151.00 | 11,300 | 0 |
| 26-Apr-2024 | 150.00 | 150.00 | 143.00 | 147.00 | 19,300 | 0 |
| 25-Apr-2024 | 150.00 | 152.00 | 140.00 | 151.00 | 131,500 | 0 |
| 24-Apr-2024 | 141.00 | 152.00 | 141.00 | 150.00 | 28,500 | 0 |
| 23-Apr-2024 | 154.00 | 154.00 | 150.00 | 153.00 | 36,400 | 0 |
| 22-Apr-2024 | 144.00 | 155.00 | 144.00 | 154.00 | 1,900 | 0 |
| 19-Apr-2024 | 150.00 | 150.00 | 146.00 | 150.00 | 5,400 | 0 |
| 18-Apr-2024 | 158.00 | 158.00 | 142.00 | 150.00 | 120,400 | 0 |
| 17-Apr-2024 | 149.00 | 159.00 | 148.00 | 150.00 | 453,800 | 0 |
| 16-Apr-2024 | 153.00 | 153.00 | 141.00 | 149.00 | 169,100 | 0 |
| 05-Apr-2024 | 152.00 | 152.00 | 147.00 | 151.00 | 105,100 | 0 |
| 04-Apr-2024 | 149.00 | 152.00 | 141.00 | 152.00 | 22,000 | 0 |
| 03-Apr-2024 | 150.00 | 159.00 | 149.00 | 153.00 | 15,300 | 0 |
| 02-Apr-2024 | 146.00 | 152.00 | 146.00 | 151.00 | 16,000 | 0 |
| 01-Apr-2024 | 160.00 | 160.00 | 147.00 | 150.00 | 16,400 | 0 |
| 28-Mar-2024 | 156.00 | 156.00 | 147.00 | 154.00 | 19,400 | 0 |
| 27-Mar-2024 | 150.00 | 159.00 | 147.00 | 156.00 | 11,300 | 0 |
| 26-Mar-2024 | 159.00 | 159.00 | 151.00 | 151.00 | 249,900 | 0 |
| 25-Mar-2024 | 160.00 | 160.00 | 152.00 | 157.00 | 11,300 | 0 |
| 22-Mar-2024 | 150.00 | 164.00 | 150.00 | 159.00 | 30,000 | 0 |
| 21-Mar-2024 | 150.00 | 160.00 | 145.00 | 155.00 | 5,500 | 0 |
| 20-Mar-2024 | 152.00 | 155.00 | 152.00 | 155.00 | 11,100 | 0 |
| 19-Mar-2024 | 156.00 | 162.00 | 153.00 | 160.00 | 52,800 | 0 |
| 18-Mar-2024 | 158.00 | 162.00 | 150.00 | 162.00 | 140,100 | 0 |
| 15-Mar-2024 | 153.00 | 159.00 | 153.00 | 158.00 | 34,300 | 0 |
| 14-Mar-2024 | 160.00 | 160.00 | 155.00 | 159.00 | 13,700 | 0 |
| 13-Mar-2024 | 159.00 | 160.00 | 153.00 | 160.00 | 75,500 | 0 |
| 08-Mar-2024 | 155.00 | 161.00 | 153.00 | 161.00 | 64,600 | 0 |
| 07-Mar-2024 | 161.00 | 162.00 | 147.00 | 161.00 | 117,900 | 0 |
| 06-Mar-2024 | 162.00 | 164.00 | 154.00 | 161.00 | 120,500 | 0 |
| 05-Mar-2024 | 161.00 | 164.00 | 151.00 | 164.00 | 133,700 | 0 |
| 04-Mar-2024 | 159.00 | 160.00 | 149.00 | 160.00 | 317,100 | 0 |
| 01-Mar-2024 | 147.00 | 159.00 | 147.00 | 159.00 | 221,700 | 0 |
| 29-Feb-2024 | 146.00 | 155.00 | 145.00 | 155.00 | 49,300 | 0 |
| 28-Feb-2024 | 148.00 | 152.00 | 144.00 | 149.00 | 168,000 | 0 |
| 27-Feb-2024 | 143.00 | 148.00 | 143.00 | 148.00 | 76,700 | 0 |
| 26-Feb-2024 | 144.00 | 149.00 | 144.00 | 149.00 | 43,100 | 0 |
| 23-Feb-2024 | 146.00 | 149.00 | 142.00 | 149.00 | 56,600 | 0 |
| 22-Feb-2024 | 142.00 | 151.00 | 142.00 | 148.00 | 15,100 | 0 |
| 21-Feb-2024 | 145.00 | 149.00 | 137.00 | 144.00 | 1,200 | 0 |
| 20-Feb-2024 | 146.00 | 150.00 | 136.00 | 150.00 | 3,900 | 0 |
| 19-Feb-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 500 | 0 |
| 16-Feb-2024 | 145.00 | 148.00 | 145.00 | 147.00 | 54,200 | 0 |
| 15-Feb-2024 | 145.00 | 150.00 | 142.00 | 150.00 | 98,100 | 0 |
| 13-Feb-2024 | 147.00 | 152.00 | 145.00 | 151.00 | 43,000 | 0 |
| 12-Feb-2024 | 154.00 | 154.00 | 145.00 | 152.00 | 40,700 | 0 |
| 07-Feb-2024 | 149.00 | 154.00 | 148.00 | 154.00 | 22,200 | 0 |
| 06-Feb-2024 | 151.00 | 154.00 | 144.00 | 154.00 | 36,900 | 0 |
| 05-Feb-2024 | 145.00 | 153.00 | 140.00 | 152.00 | 108,500 | 0 |
| 02-Feb-2024 | 146.00 | 153.00 | 146.00 | 153.00 | 122,600 | 0 |
| 01-Feb-2024 | 147.00 | 148.00 | 140.00 | 147.00 | 67,600 | 0 |
| 31-Jan-2024 | 142.00 | 148.00 | 140.00 | 148.00 | 140,600 | 0 |
| 30-Jan-2024 | 145.00 | 149.00 | 140.00 | 149.00 | 83,600 | 0 |
| 29-Jan-2024 | 149.00 | 150.00 | 138.00 | 150.00 | 136,400 | 0 |
| 26-Jan-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 25-Jan-2024 | 143.00 | 153.00 | 137.00 | 153.00 | 146,500 | 0 |
| 24-Jan-2024 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 23-Jan-2024 | 133.00 | 154.00 | 132.00 | 154.00 | 108,100 | 0 |
| 22-Jan-2024 | 155.00 | 155.00 | 155.00 | 155.00 | 100 | 0 |