| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 123.00 | 126.00 | 123.00 | 126.00 | 60,900 | 0 |
| 03-Jul-2024 | 124.00 | 126.00 | 123.00 | 123.00 | 20,600 | 0 |
| 02-Jul-2024 | 124.00 | 126.00 | 123.00 | 126.00 | 16,400 | 0 |
| 01-Jul-2024 | 125.00 | 125.00 | 123.00 | 124.00 | 39,800 | 0 |
| 28-Jun-2024 | 127.00 | 128.00 | 123.00 | 124.00 | 66,800 | 0 |
| 27-Jun-2024 | 127.00 | 129.00 | 121.00 | 129.00 | 34,900 | 0 |
| 26-Jun-2024 | 127.00 | 128.00 | 126.00 | 126.00 | 1,500 | 0 |
| 25-Jun-2024 | 128.00 | 130.00 | 126.00 | 126.00 | 10,000 | 0 |
| 24-Jun-2024 | 130.00 | 130.00 | 125.00 | 129.00 | 4,300 | 0 |
| 21-Jun-2024 | 126.00 | 130.00 | 122.00 | 130.00 | 76,500 | 0 |
| 20-Jun-2024 | 127.00 | 127.00 | 125.00 | 127.00 | 10,800 | 0 |
| 19-Jun-2024 | 125.00 | 129.00 | 121.00 | 127.00 | 31,500 | 0 |
| 14-Jun-2024 | 126.00 | 128.00 | 121.00 | 121.00 | 6,200 | 0 |
| 13-Jun-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 37,600 | 0 |
| 12-Jun-2024 | 126.00 | 130.00 | 117.00 | 129.00 | 232,000 | 0 |
| 11-Jun-2024 | 130.00 | 130.00 | 128.00 | 128.00 | 14,900 | 0 |
| 10-Jun-2024 | 128.00 | 134.00 | 127.00 | 128.00 | 25,600 | 0 |
| 07-Jun-2024 | 130.00 | 130.00 | 129.00 | 129.00 | 400 | 0 |
| 06-Jun-2024 | 129.00 | 130.00 | 127.00 | 130.00 | 78,500 | 0 |
| 05-Jun-2024 | 130.00 | 133.00 | 130.00 | 133.00 | 8,800 | 0 |
| 04-Jun-2024 | 130.00 | 130.00 | 129.00 | 130.00 | 12,800 | 0 |
| 03-Jun-2024 | 131.00 | 131.00 | 127.00 | 129.00 | 82,800 | 0 |
| 31-May-2024 | 130.00 | 133.00 | 128.00 | 130.00 | 23,800 | 0 |
| 30-May-2024 | 130.00 | 133.00 | 127.00 | 131.00 | 14,800 | 0 |
| 29-May-2024 | 130.00 | 133.00 | 127.00 | 128.00 | 31,400 | 0 |
| 28-May-2024 | 135.00 | 135.00 | 131.00 | 134.00 | 28,100 | 0 |
| 27-May-2024 | 132.00 | 135.00 | 131.00 | 131.00 | 10,300 | 0 |
| 22-May-2024 | 135.00 | 135.00 | 130.00 | 134.00 | 4,500 | 0 |
| 21-May-2024 | 128.00 | 137.00 | 128.00 | 137.00 | 2,000 | 0 |
| 20-May-2024 | 130.00 | 133.00 | 130.00 | 130.00 | 10,000 | 0 |
| 17-May-2024 | 130.00 | 134.00 | 128.00 | 134.00 | 176,600 | 0 |
| 16-May-2024 | 127.00 | 130.00 | 127.00 | 129.00 | 10,300 | 0 |
| 15-May-2024 | 127.00 | 130.00 | 127.00 | 129.00 | 30,700 | 0 |
| 14-May-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 20,500 | 0 |
| 13-May-2024 | 127.00 | 130.00 | 127.00 | 130.00 | 6,200 | 0 |
| 08-May-2024 | 128.00 | 134.00 | 128.00 | 128.00 | 34,000 | 0 |
| 07-May-2024 | 130.00 | 130.00 | 128.00 | 128.00 | 3,800 | 0 |
| 06-May-2024 | 128.00 | 134.00 | 128.00 | 128.00 | 76,800 | 0 |
| 03-May-2024 | 126.00 | 130.00 | 125.00 | 130.00 | 736,900 | 0 |
| 02-May-2024 | 132.00 | 132.00 | 128.00 | 128.00 | 21,900 | 0 |
| 30-Apr-2024 | 129.00 | 135.00 | 126.00 | 132.00 | 119,400 | 0 |
| 29-Apr-2024 | 128.00 | 133.00 | 128.00 | 129.00 | 11,200 | 0 |
| 26-Apr-2024 | 129.00 | 130.00 | 125.00 | 125.00 | 44,800 | 0 |
| 25-Apr-2024 | 129.00 | 131.00 | 129.00 | 131.00 | 12,700 | 0 |
| 24-Apr-2024 | 130.00 | 131.00 | 129.00 | 129.00 | 37,300 | 0 |
| 23-Apr-2024 | 128.00 | 131.00 | 127.00 | 130.00 | 74,300 | 0 |
| 22-Apr-2024 | 130.00 | 130.00 | 126.00 | 128.00 | 84,500 | 0 |
| 19-Apr-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 480,800 | 0 |
| 18-Apr-2024 | 130.00 | 132.00 | 130.00 | 130.00 | 28,800 | 0 |
| 17-Apr-2024 | 132.00 | 133.00 | 130.00 | 130.00 | 228,100 | 0 |
| 16-Apr-2024 | 131.00 | 133.00 | 130.00 | 130.00 | 134,500 | 0 |
| 05-Apr-2024 | 132.00 | 135.00 | 130.00 | 131.00 | 73,400 | 0 |
| 04-Apr-2024 | 131.00 | 132.00 | 131.00 | 132.00 | 61,100 | 0 |
| 03-Apr-2024 | 131.00 | 132.00 | 130.00 | 132.00 | 281,200 | 0 |
| 02-Apr-2024 | 136.00 | 136.00 | 130.00 | 130.00 | 2,075,700 | 0 |
| 01-Apr-2024 | 134.00 | 137.00 | 134.00 | 135.00 | 20,400 | 0 |
| 28-Mar-2024 | 137.00 | 137.00 | 134.00 | 134.00 | 74,000 | 0 |
| 27-Mar-2024 | 136.00 | 137.00 | 136.00 | 137.00 | 28,200 | 0 |
| 26-Mar-2024 | 139.00 | 139.00 | 136.00 | 136.00 | 65,600 | 0 |
| 25-Mar-2024 | 138.00 | 138.00 | 136.00 | 138.00 | 85,400 | 0 |
| 22-Mar-2024 | 138.00 | 139.00 | 136.00 | 138.00 | 14,700 | 0 |
| 21-Mar-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 67,100 | 0 |
| 20-Mar-2024 | 139.00 | 139.00 | 138.00 | 138.00 | 95,800 | 0 |
| 19-Mar-2024 | 137.00 | 140.00 | 136.00 | 139.00 | 1,323,800 | 0 |
| 18-Mar-2024 | 132.00 | 139.00 | 132.00 | 137.00 | 250,400 | 0 |
| 15-Mar-2024 | 134.00 | 138.00 | 133.00 | 137.00 | 974,300 | 0 |
| 14-Mar-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 12,700 | 0 |
| 13-Mar-2024 | 133.00 | 134.00 | 131.00 | 134.00 | 269,400 | 0 |
| 08-Mar-2024 | 135.00 | 136.00 | 133.00 | 133.00 | 168,300 | 0 |
| 07-Mar-2024 | 137.00 | 137.00 | 134.00 | 135.00 | 73,100 | 0 |
| 06-Mar-2024 | 134.00 | 137.00 | 133.00 | 137.00 | 42,800 | 0 |
| 05-Mar-2024 | 135.00 | 138.00 | 134.00 | 134.00 | 67,800 | 0 |
| 04-Mar-2024 | 137.00 | 138.00 | 134.00 | 135.00 | 3,500 | 0 |
| 01-Mar-2024 | 137.00 | 137.00 | 134.00 | 137.00 | 77,500 | 0 |
| 29-Feb-2024 | 135.00 | 137.00 | 135.00 | 137.00 | 2,000 | 0 |
| 28-Feb-2024 | 136.00 | 136.00 | 135.00 | 136.00 | 412,600 | 0 |
| 27-Feb-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 84,700 | 0 |
| 26-Feb-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 119,500 | 0 |
| 23-Feb-2024 | 138.00 | 138.00 | 135.00 | 135.00 | 61,100 | 0 |
| 22-Feb-2024 | 139.00 | 139.00 | 136.00 | 138.00 | 397,800 | 0 |
| 21-Feb-2024 | 137.00 | 140.00 | 135.00 | 139.00 | 224,900 | 0 |
| 20-Feb-2024 | 137.00 | 140.00 | 137.00 | 138.00 | 70,000 | 0 |
| 19-Feb-2024 | 137.00 | 138.00 | 135.00 | 137.00 | 81,100 | 0 |
| 16-Feb-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 88,100 | 0 |
| 15-Feb-2024 | 137.00 | 139.00 | 135.00 | 138.00 | 154,300 | 0 |
| 13-Feb-2024 | 139.00 | 139.00 | 135.00 | 136.00 | 48,800 | 0 |
| 12-Feb-2024 | 139.00 | 139.00 | 135.00 | 139.00 | 116,500 | 0 |
| 07-Feb-2024 | 138.00 | 139.00 | 135.00 | 139.00 | 104,100 | 0 |
| 06-Feb-2024 | 139.00 | 139.00 | 135.00 | 138.00 | 9,300 | 0 |
| 05-Feb-2024 | 136.00 | 140.00 | 135.00 | 140.00 | 184,700 | 0 |
| 02-Feb-2024 | 138.00 | 139.00 | 136.00 | 139.00 | 12,200 | 0 |
| 01-Feb-2024 | 138.00 | 139.00 | 136.00 | 139.00 | 175,300 | 0 |
| 31-Jan-2024 | 140.00 | 140.00 | 136.00 | 138.00 | 129,200 | 0 |
| 30-Jan-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 12,200 | 0 |
| 29-Jan-2024 | 140.00 | 140.00 | 139.00 | 140.00 | 19,500 | 0 |
| 26-Jan-2024 | 138.00 | 140.00 | 135.00 | 139.00 | 72,600 | 0 |
| 25-Jan-2024 | 140.00 | 143.00 | 138.00 | 138.00 | 145,200 | 0 |
| 24-Jan-2024 | 142.00 | 143.00 | 140.00 | 141.00 | 628,500 | 0 |
| 23-Jan-2024 | 144.00 | 144.00 | 142.00 | 142.00 | 9,300 | 0 |
| 22-Jan-2024 | 144.00 | 145.00 | 142.00 | 142.00 | 39,900 | 0 |