| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 111.00 | 117.00 | 111.00 | 114.00 | 2,168,900 | 0 |
| 03-Jul-2024 | 111.00 | 112.00 | 110.00 | 111.00 | 585,600 | 0 |
| 02-Jul-2024 | 109.00 | 113.00 | 107.00 | 109.00 | 3,428,800 | 0 |
| 01-Jul-2024 | 112.00 | 112.00 | 105.00 | 107.00 | 3,898,000 | 0 |
| 28-Jun-2024 | 122.00 | 137.00 | 109.00 | 111.00 | 44,701,900 | 0 |
| 27-Jun-2024 | 115.00 | 115.00 | 107.00 | 111.00 | 2,146,300 | 0 |
| 26-Jun-2024 | 100.00 | 110.00 | 100.00 | 108.00 | 108,900 | 0 |
| 25-Jun-2024 | 100.00 | 109.00 | 100.00 | 108.00 | 359,000 | 0 |
| 24-Jun-2024 | 106.00 | 108.00 | 106.00 | 108.00 | 207,200 | 0 |
| 21-Jun-2024 | 109.00 | 110.00 | 105.00 | 106.00 | 440,000 | 0 |
| 20-Jun-2024 | 105.00 | 110.00 | 105.00 | 106.00 | 442,900 | 0 |
| 19-Jun-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 385,700 | 0 |
| 14-Jun-2024 | 110.00 | 110.00 | 106.00 | 107.00 | 806,400 | 0 |
| 13-Jun-2024 | 107.00 | 107.00 | 106.00 | 107.00 | 403,200 | 0 |
| 12-Jun-2024 | 108.00 | 109.00 | 105.00 | 107.00 | 2,992,600 | 0 |
| 11-Jun-2024 | 109.00 | 110.00 | 107.00 | 108.00 | 271,200 | 0 |
| 10-Jun-2024 | 110.00 | 111.00 | 107.00 | 109.00 | 1,627,500 | 0 |
| 07-Jun-2024 | 111.00 | 115.00 | 106.00 | 111.00 | 2,065,200 | 0 |
| 06-Jun-2024 | 114.00 | 126.00 | 110.00 | 110.00 | 18,246,900 | 0 |
| 05-Jun-2024 | 108.00 | 116.00 | 108.00 | 112.00 | 1,750,200 | 0 |
| 04-Jun-2024 | 113.00 | 114.00 | 111.00 | 114.00 | 1,013,800 | 0 |
| 03-Jun-2024 | 107.00 | 113.00 | 107.00 | 113.00 | 263,200 | 0 |
| 31-May-2024 | 113.00 | 115.00 | 110.00 | 113.00 | 267,500 | 0 |
| 30-May-2024 | 105.00 | 115.00 | 105.00 | 114.00 | 608,000 | 0 |
| 29-May-2024 | 107.00 | 113.00 | 107.00 | 112.00 | 230,500 | 0 |
| 28-May-2024 | 110.00 | 113.00 | 110.00 | 113.00 | 613,600 | 0 |
| 27-May-2024 | 112.00 | 112.00 | 109.00 | 112.00 | 1,227,700 | 0 |
| 22-May-2024 | 113.00 | 114.00 | 110.00 | 113.00 | 906,800 | 0 |
| 21-May-2024 | 114.00 | 114.00 | 111.00 | 113.00 | 360,200 | 0 |
| 20-May-2024 | 114.00 | 115.00 | 111.00 | 114.00 | 417,600 | 0 |
| 17-May-2024 | 114.00 | 117.00 | 111.00 | 116.00 | 417,500 | 0 |
| 16-May-2024 | 118.00 | 118.00 | 114.00 | 116.00 | 334,300 | 0 |
| 15-May-2024 | 125.00 | 125.00 | 113.00 | 115.00 | 312,500 | 0 |
| 14-May-2024 | 114.00 | 118.00 | 113.00 | 115.00 | 158,000 | 0 |
| 13-May-2024 | 115.00 | 118.00 | 112.00 | 117.00 | 231,300 | 0 |
| 08-May-2024 | 117.00 | 117.00 | 112.00 | 115.00 | 377,400 | 0 |
| 07-May-2024 | 119.00 | 120.00 | 114.00 | 115.00 | 277,300 | 0 |
| 06-May-2024 | 121.00 | 121.00 | 107.00 | 119.00 | 1,524,000 | 0 |
| 03-May-2024 | 121.00 | 121.00 | 117.00 | 121.00 | 146,000 | 0 |
| 02-May-2024 | 121.00 | 121.00 | 116.00 | 118.00 | 388,500 | 0 |
| 30-Apr-2024 | 124.00 | 124.00 | 117.00 | 121.00 | 264,700 | 0 |
| 29-Apr-2024 | 122.00 | 124.00 | 110.00 | 121.00 | 556,200 | 0 |
| 26-Apr-2024 | 123.00 | 123.00 | 119.00 | 122.00 | 119,800 | 0 |
| 25-Apr-2024 | 121.00 | 125.00 | 121.00 | 123.00 | 141,100 | 0 |
| 24-Apr-2024 | 124.00 | 125.00 | 120.00 | 123.00 | 199,300 | 0 |
| 23-Apr-2024 | 121.00 | 124.00 | 121.00 | 123.00 | 175,900 | 0 |
| 22-Apr-2024 | 123.00 | 125.00 | 112.00 | 122.00 | 679,200 | 0 |
| 19-Apr-2024 | 123.00 | 125.00 | 121.00 | 123.00 | 528,000 | 0 |
| 18-Apr-2024 | 125.00 | 125.00 | 121.00 | 123.00 | 591,000 | 0 |
| 17-Apr-2024 | 123.00 | 125.00 | 119.00 | 124.00 | 373,500 | 0 |
| 16-Apr-2024 | 119.00 | 124.00 | 119.00 | 123.00 | 1,746,600 | 0 |
| 05-Apr-2024 | 120.00 | 122.00 | 118.00 | 119.00 | 513,800 | 0 |
| 04-Apr-2024 | 123.00 | 125.00 | 117.00 | 123.00 | 1,494,900 | 0 |
| 03-Apr-2024 | 123.00 | 124.00 | 122.00 | 123.00 | 524,100 | 0 |
| 02-Apr-2024 | 125.00 | 133.00 | 122.00 | 123.00 | 678,100 | 0 |
| 01-Apr-2024 | 128.00 | 130.00 | 123.00 | 125.00 | 1,242,500 | 0 |
| 28-Mar-2024 | 129.00 | 130.00 | 128.00 | 130.00 | 472,500 | 0 |
| 27-Mar-2024 | 137.00 | 137.00 | 129.00 | 129.00 | 1,888,500 | 0 |
| 26-Mar-2024 | 142.00 | 142.00 | 131.00 | 135.00 | 3,506,300 | 0 |
| 25-Mar-2024 | 135.00 | 135.00 | 130.00 | 132.00 | 544,600 | 0 |
| 22-Mar-2024 | 130.00 | 131.00 | 127.00 | 131.00 | 289,700 | 0 |
| 21-Mar-2024 | 129.00 | 130.00 | 127.00 | 130.00 | 289,600 | 0 |
| 20-Mar-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 219,300 | 0 |
| 19-Mar-2024 | 131.00 | 131.00 | 128.00 | 129.00 | 245,300 | 0 |
| 18-Mar-2024 | 128.00 | 133.00 | 126.00 | 128.00 | 1,063,400 | 0 |
| 15-Mar-2024 | 131.00 | 133.00 | 130.00 | 131.00 | 571,000 | 0 |
| 14-Mar-2024 | 130.00 | 133.00 | 130.00 | 131.00 | 509,500 | 0 |
| 13-Mar-2024 | 133.00 | 135.00 | 130.00 | 130.00 | 900,200 | 0 |
| 08-Mar-2024 | 132.00 | 135.00 | 131.00 | 133.00 | 827,000 | 0 |
| 07-Mar-2024 | 133.00 | 135.00 | 131.00 | 131.00 | 1,514,800 | 0 |
| 06-Mar-2024 | 136.00 | 156.00 | 132.00 | 133.00 | 23,086,200 | 0 |
| 05-Mar-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 1,020,400 | 0 |
| 04-Mar-2024 | 138.00 | 140.00 | 135.00 | 136.00 | 1,156,500 | 0 |
| 01-Mar-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 1,695,800 | 0 |
| 29-Feb-2024 | 136.00 | 139.00 | 134.00 | 138.00 | 763,100 | 0 |
| 28-Feb-2024 | 137.00 | 139.00 | 136.00 | 137.00 | 347,100 | 0 |
| 27-Feb-2024 | 139.00 | 139.00 | 135.00 | 137.00 | 414,200 | 0 |
| 26-Feb-2024 | 136.00 | 140.00 | 135.00 | 139.00 | 997,900 | 0 |
| 23-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 368,300 | 0 |
| 22-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 453,200 | 0 |
| 21-Feb-2024 | 139.00 | 140.00 | 132.00 | 136.00 | 1,952,000 | 0 |
| 20-Feb-2024 | 138.00 | 143.00 | 136.00 | 138.00 | 1,076,300 | 0 |
| 19-Feb-2024 | 138.00 | 150.00 | 138.00 | 138.00 | 5,370,500 | 0 |
| 16-Feb-2024 | 140.00 | 140.00 | 137.00 | 138.00 | 285,300 | 0 |
| 15-Feb-2024 | 136.00 | 141.00 | 136.00 | 139.00 | 616,800 | 0 |
| 13-Feb-2024 | 140.00 | 141.00 | 136.00 | 136.00 | 971,600 | 0 |
| 12-Feb-2024 | 141.00 | 142.00 | 138.00 | 141.00 | 590,700 | 0 |
| 07-Feb-2024 | 145.00 | 145.00 | 138.00 | 139.00 | 2,265,100 | 0 |
| 06-Feb-2024 | 146.00 | 147.00 | 142.00 | 144.00 | 783,200 | 0 |
| 05-Feb-2024 | 145.00 | 148.00 | 143.00 | 145.00 | 675,700 | 0 |
| 02-Feb-2024 | 147.00 | 149.00 | 145.00 | 145.00 | 725,300 | 0 |
| 01-Feb-2024 | 151.00 | 151.00 | 145.00 | 147.00 | 1,179,600 | 0 |
| 31-Jan-2024 | 152.00 | 152.00 | 148.00 | 150.00 | 1,823,300 | 0 |
| 30-Jan-2024 | 152.00 | 163.00 | 148.00 | 150.00 | 10,655,300 | 0 |
| 29-Jan-2024 | 149.00 | 152.00 | 145.00 | 151.00 | 1,948,900 | 0 |
| 26-Jan-2024 | 149.00 | 167.00 | 143.00 | 151.00 | 21,879,200 | 0 |
| 25-Jan-2024 | 150.00 | 153.00 | 147.00 | 148.00 | 1,988,800 | 0 |
| 24-Jan-2024 | 148.00 | 152.00 | 148.00 | 150.00 | 2,120,300 | 0 |
| 23-Jan-2024 | 152.00 | 155.00 | 149.00 | 152.00 | 2,467,000 | 0 |
| 22-Jan-2024 | 155.00 | 157.00 | 150.00 | 152.00 | 2,524,000 | 0 |