| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 178.00 | 185.00 | 172.00 | 185.00 | 23,800 | 0 |
| 03-Jul-2024 | 183.00 | 183.00 | 173.00 | 178.00 | 11,600 | 0 |
| 02-Jul-2024 | 169.00 | 180.00 | 167.00 | 178.00 | 11,900 | 0 |
| 01-Jul-2024 | 174.00 | 174.00 | 161.00 | 169.00 | 124,200 | 0 |
| 28-Jun-2024 | 173.00 | 174.00 | 171.00 | 171.00 | 43,100 | 0 |
| 27-Jun-2024 | 180.00 | 181.00 | 170.00 | 173.00 | 208,600 | 0 |
| 26-Jun-2024 | 169.00 | 186.00 | 165.00 | 186.00 | 68,600 | 0 |
| 25-Jun-2024 | 176.00 | 176.00 | 166.00 | 169.00 | 65,500 | 0 |
| 24-Jun-2024 | 175.00 | 194.00 | 170.00 | 176.00 | 46,900 | 0 |
| 21-Jun-2024 | 178.00 | 183.00 | 166.00 | 172.00 | 69,500 | 0 |
| 20-Jun-2024 | 179.00 | 188.00 | 171.00 | 184.00 | 57,500 | 0 |
| 19-Jun-2024 | 199.00 | 200.00 | 161.00 | 190.00 | 1,374,700 | 0 |
| 14-Jun-2024 | 196.00 | 200.00 | 195.00 | 195.00 | 300 | 0 |
| 13-Jun-2024 | 198.00 | 200.00 | 190.00 | 198.00 | 13,100 | 0 |
| 12-Jun-2024 | 193.00 | 197.00 | 190.00 | 197.00 | 28,600 | 0 |
| 11-Jun-2024 | 197.00 | 197.00 | 185.00 | 197.00 | 14,400 | 0 |
| 10-Jun-2024 | 200.00 | 200.00 | 190.00 | 197.00 | 32,600 | 0 |
| 07-Jun-2024 | 200.00 | 204.00 | 191.00 | 200.00 | 40,300 | 0 |
| 06-Jun-2024 | 192.00 | 206.00 | 190.00 | 206.00 | 203,500 | 0 |
| 05-Jun-2024 | 202.00 | 210.00 | 192.00 | 202.00 | 185,500 | 0 |
| 04-Jun-2024 | 195.00 | 200.00 | 191.00 | 200.00 | 856,100 | 0 |
| 03-Jun-2024 | 195.00 | 200.00 | 190.00 | 192.00 | 161,500 | 0 |
| 31-May-2024 | 183.00 | 199.00 | 182.00 | 195.00 | 206,100 | 0 |
| 30-May-2024 | 179.00 | 183.00 | 177.00 | 182.00 | 32,100 | 0 |
| 29-May-2024 | 187.00 | 187.00 | 176.00 | 178.00 | 154,000 | 0 |
| 28-May-2024 | 189.00 | 190.00 | 185.00 | 186.00 | 135,700 | 0 |
| 27-May-2024 | 182.00 | 190.00 | 181.00 | 188.00 | 689,900 | 0 |
| 22-May-2024 | 177.00 | 183.00 | 170.00 | 181.00 | 295,300 | 0 |
| 21-May-2024 | 169.00 | 179.00 | 169.00 | 177.00 | 51,200 | 0 |
| 20-May-2024 | 173.00 | 179.00 | 170.00 | 173.00 | 116,100 | 0 |
| 17-May-2024 | 166.00 | 174.00 | 166.00 | 173.00 | 40,100 | 0 |
| 16-May-2024 | 162.00 | 170.00 | 162.00 | 170.00 | 900 | 0 |
| 15-May-2024 | 170.00 | 170.00 | 170.00 | 170.00 | 2,400 | 0 |
| 14-May-2024 | 168.00 | 174.00 | 167.00 | 170.00 | 54,500 | 0 |
| 13-May-2024 | 169.00 | 170.00 | 163.00 | 169.00 | 92,600 | 0 |
| 08-May-2024 | 165.00 | 170.00 | 165.00 | 169.00 | 10,900 | 0 |
| 07-May-2024 | 170.00 | 178.00 | 165.00 | 166.00 | 22,500 | 0 |
| 06-May-2024 | 165.00 | 175.00 | 164.00 | 170.00 | 124,000 | 0 |
| 03-May-2024 | 164.00 | 170.00 | 160.00 | 170.00 | 38,100 | 0 |
| 02-May-2024 | 159.00 | 164.00 | 159.00 | 164.00 | 3,900 | 0 |
| 30-Apr-2024 | 163.00 | 163.00 | 157.00 | 163.00 | 26,600 | 0 |
| 29-Apr-2024 | 155.00 | 163.00 | 153.00 | 163.00 | 164,800 | 0 |
| 26-Apr-2024 | 157.00 | 158.00 | 154.00 | 154.00 | 19,800 | 0 |
| 25-Apr-2024 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 24-Apr-2024 | 153.00 | 155.00 | 152.00 | 155.00 | 2,300 | 0 |
| 23-Apr-2024 | 153.00 | 153.00 | 153.00 | 153.00 | 200 | 0 |
| 22-Apr-2024 | 154.00 | 156.00 | 153.00 | 154.00 | 15,900 | 0 |
| 19-Apr-2024 | 153.00 | 161.00 | 153.00 | 153.00 | 22,200 | 0 |
| 18-Apr-2024 | 155.00 | 168.00 | 154.00 | 154.00 | 23,200 | 0 |
| 17-Apr-2024 | 156.00 | 168.00 | 155.00 | 155.00 | 70,000 | 0 |
| 16-Apr-2024 | 154.00 | 157.00 | 154.00 | 156.00 | 23,200 | 0 |
| 05-Apr-2024 | 153.00 | 158.00 | 153.00 | 158.00 | 1,300 | 0 |
| 04-Apr-2024 | 160.00 | 160.00 | 155.00 | 159.00 | 8,000 | 0 |
| 03-Apr-2024 | 156.00 | 164.00 | 152.00 | 162.00 | 56,200 | 0 |
| 02-Apr-2024 | 150.00 | 159.00 | 150.00 | 156.00 | 151,200 | 0 |
| 01-Apr-2024 | 155.00 | 156.00 | 150.00 | 151.00 | 12,400 | 0 |
| 28-Mar-2024 | 155.00 | 175.00 | 153.00 | 155.00 | 1,197,500 | 0 |
| 27-Mar-2024 | 154.00 | 159.00 | 152.00 | 152.00 | 6,200 | 0 |
| 26-Mar-2024 | 158.00 | 158.00 | 154.00 | 158.00 | 900 | 0 |
| 25-Mar-2024 | 159.00 | 159.00 | 156.00 | 158.00 | 1,400 | 0 |
| 22-Mar-2024 | 159.00 | 159.00 | 159.00 | 159.00 | 100 | 0 |
| 21-Mar-2024 | 156.00 | 165.00 | 154.00 | 159.00 | 12,400 | 0 |
| 20-Mar-2024 | 155.00 | 171.00 | 155.00 | 156.00 | 61,700 | 0 |
| 19-Mar-2024 | 151.00 | 183.00 | 148.00 | 160.00 | 1,341,900 | 0 |
| 18-Mar-2024 | 153.00 | 153.00 | 148.00 | 149.00 | 89,100 | 0 |
| 15-Mar-2024 | 150.00 | 154.00 | 150.00 | 151.00 | 77,600 | 0 |
| 14-Mar-2024 | 150.00 | 150.00 | 146.00 | 149.00 | 388,200 | 0 |
| 13-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 13,300 | 0 |
| 08-Mar-2024 | 150.00 | 151.00 | 150.00 | 150.00 | 11,000 | 0 |
| 07-Mar-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 37,300 | 0 |
| 06-Mar-2024 | 150.00 | 150.00 | 146.00 | 148.00 | 60,000 | 0 |
| 05-Mar-2024 | 149.00 | 151.00 | 148.00 | 148.00 | 172,400 | 0 |
| 04-Mar-2024 | 151.00 | 152.00 | 149.00 | 149.00 | 389,400 | 0 |
| 01-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 8,900 | 0 |
| 29-Feb-2024 | 150.00 | 150.00 | 149.00 | 149.00 | 308,500 | 0 |
| 28-Feb-2024 | 150.00 | 150.00 | 149.00 | 150.00 | 197,600 | 0 |
| 27-Feb-2024 | 154.00 | 156.00 | 150.00 | 150.00 | 128,200 | 0 |
| 26-Feb-2024 | 154.00 | 154.00 | 150.00 | 151.00 | 52,300 | 0 |
| 23-Feb-2024 | 155.00 | 155.00 | 149.00 | 154.00 | 911,800 | 0 |
| 22-Feb-2024 | 162.00 | 163.00 | 150.00 | 155.00 | 642,800 | 0 |
| 21-Feb-2024 | 164.00 | 164.00 | 158.00 | 163.00 | 2,900 | 0 |
| 20-Feb-2024 | 158.00 | 165.00 | 158.00 | 164.00 | 1,500 | 0 |
| 19-Feb-2024 | 164.00 | 164.00 | 158.00 | 158.00 | 4,500 | 0 |
| 16-Feb-2024 | 160.00 | 165.00 | 160.00 | 165.00 | 42,700 | 0 |
| 15-Feb-2024 | 160.00 | 163.00 | 159.00 | 160.00 | 12,100 | 0 |
| 13-Feb-2024 | 157.00 | 160.00 | 154.00 | 160.00 | 8,000 | 0 |
| 12-Feb-2024 | 158.00 | 161.00 | 157.00 | 160.00 | 81,100 | 0 |
| 07-Feb-2024 | 159.00 | 161.00 | 159.00 | 160.00 | 56,000 | 0 |
| 06-Feb-2024 | 156.00 | 160.00 | 156.00 | 159.00 | 55,100 | 0 |
| 05-Feb-2024 | 162.00 | 167.00 | 156.00 | 156.00 | 10,900 | 0 |
| 02-Feb-2024 | 164.00 | 164.00 | 156.00 | 162.00 | 13,900 | 0 |
| 01-Feb-2024 | 163.00 | 164.00 | 156.00 | 164.00 | 36,600 | 0 |
| 31-Jan-2024 | 170.00 | 170.00 | 164.00 | 166.00 | 42,600 | 0 |
| 30-Jan-2024 | 171.00 | 171.00 | 170.00 | 170.00 | 1,200 | 0 |
| 29-Jan-2024 | 173.00 | 173.00 | 165.00 | 167.00 | 38,400 | 0 |
| 26-Jan-2024 | 170.00 | 176.00 | 165.00 | 173.00 | 1,100 | 0 |
| 25-Jan-2024 | 165.00 | 173.00 | 165.00 | 173.00 | 15,800 | 0 |
| 24-Jan-2024 | 175.00 | 175.00 | 165.00 | 173.00 | 69,800 | 0 |
| 23-Jan-2024 | 176.00 | 180.00 | 174.00 | 174.00 | 42,700 | 0 |
| 22-Jan-2024 | 175.00 | 183.00 | 172.00 | 176.00 | 420,900 | 0 |