| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 480.00 | 480.00 | 472.00 | 472.00 | 1,899,300 | 0 |
| 03-Jul-2024 | 474.00 | 480.00 | 470.00 | 476.00 | 5,958,000 | 0 |
| 02-Jul-2024 | 482.00 | 482.00 | 468.00 | 474.00 | 5,701,100 | 0 |
| 01-Jul-2024 | 484.00 | 484.00 | 468.00 | 478.00 | 13,466,500 | 0 |
| 28-Jun-2024 | 476.00 | 484.00 | 474.00 | 478.00 | 8,757,800 | 0 |
| 27-Jun-2024 | 482.00 | 488.00 | 470.00 | 476.00 | 15,991,400 | 0 |
| 26-Jun-2024 | 480.00 | 494.00 | 478.00 | 482.00 | 29,518,100 | 0 |
| 25-Jun-2024 | 468.00 | 488.00 | 454.00 | 476.00 | 34,322,800 | 0 |
| 24-Jun-2024 | 460.00 | 474.00 | 440.00 | 466.00 | 13,357,700 | 0 |
| 21-Jun-2024 | 500.00 | 505.00 | 460.00 | 460.00 | 36,610,600 | 0 |
| 20-Jun-2024 | 408.00 | 510.00 | 408.00 | 500.00 | 60,141,000 | 0 |
| 19-Jun-2024 | 440.00 | 442.00 | 390.00 | 408.00 | 9,052,000 | 0 |
| 14-Jun-2024 | 510.00 | 515.00 | 432.00 | 440.00 | 16,337,500 | 0 |
| 13-Jun-2024 | 535.00 | 535.00 | 505.00 | 510.00 | 1,693,700 | 0 |
| 12-Jun-2024 | 575.00 | 580.00 | 535.00 | 535.00 | 1,839,300 | 0 |
| 11-Jun-2024 | 585.00 | 595.00 | 555.00 | 575.00 | 1,056,200 | 0 |
| 10-Jun-2024 | 610.00 | 610.00 | 585.00 | 585.00 | 1,558,500 | 0 |
| 07-Jun-2024 | 605.00 | 620.00 | 600.00 | 605.00 | 1,024,800 | 0 |
| 06-Jun-2024 | 640.00 | 640.00 | 600.00 | 605.00 | 7,434,400 | 0 |
| 05-Jun-2024 | 600.00 | 640.00 | 595.00 | 635.00 | 35,517,900 | 0 |
| 04-Jun-2024 | 605.00 | 610.00 | 595.00 | 595.00 | 837,200 | 0 |
| 03-Jun-2024 | 575.00 | 620.00 | 575.00 | 605.00 | 1,120,200 | 0 |
| 31-May-2024 | 615.00 | 625.00 | 600.00 | 615.00 | 1,015,700 | 0 |
| 30-May-2024 | 600.00 | 645.00 | 600.00 | 615.00 | 2,668,400 | 0 |
| 29-May-2024 | 600.00 | 660.00 | 590.00 | 640.00 | 32,837,000 | 0 |
| 28-May-2024 | 650.00 | 660.00 | 600.00 | 640.00 | 27,704,600 | 0 |
| 27-May-2024 | 596.40 | 641.20 | 596.40 | 635.60 | 107,728,928 | 0 |
| 22-May-2024 | 585.20 | 616.00 | 585.20 | 616.00 | 105,613,571 | 0 |
| 21-May-2024 | 576.80 | 593.60 | 574.00 | 585.20 | 60,733,571 | 0 |
| 20-May-2024 | 560.00 | 576.80 | 560.00 | 574.00 | 41,169,285 | 0 |
| 17-May-2024 | 557.20 | 565.60 | 553.00 | 560.00 | 19,671,071 | 0 |
| 16-May-2024 | 537.60 | 558.60 | 537.60 | 557.20 | 49,782,857 | 0 |
| 15-May-2024 | 513.80 | 539.00 | 511.00 | 537.60 | 48,207,499 | 0 |
| 14-May-2024 | 501.20 | 515.20 | 492.80 | 509.60 | 25,818,571 | 0 |
| 13-May-2024 | 508.20 | 509.60 | 490.00 | 502.60 | 3,902,142 | 0 |
| 08-May-2024 | 501.20 | 513.80 | 495.60 | 506.80 | 10,430,357 | 0 |
| 07-May-2024 | 501.20 | 509.60 | 495.60 | 498.40 | 1,488,214 | 0 |
| 06-May-2024 | 481.60 | 506.80 | 462.00 | 498.40 | 20,768,571 | 0 |
| 03-May-2024 | 532.00 | 546.00 | 476.00 | 478.80 | 10,521,428 | 0 |
| 02-May-2024 | 554.40 | 557.20 | 532.00 | 532.00 | 930,714 | 0 |
| 30-Apr-2024 | 540.40 | 557.20 | 540.40 | 551.60 | 658,214 | 0 |
| 29-Apr-2024 | 554.40 | 554.40 | 540.40 | 540.40 | 545,714 | 0 |
| 26-Apr-2024 | 558.60 | 560.00 | 550.20 | 551.60 | 7,372,499 | 0 |
| 25-Apr-2024 | 551.60 | 562.80 | 551.60 | 558.60 | 37,478,571 | 0 |
| 24-Apr-2024 | 555.80 | 562.80 | 550.20 | 555.80 | 48,793,571 | 0 |
| 23-Apr-2024 | 540.40 | 560.00 | 532.00 | 555.80 | 75,633,571 | 0 |
| 22-Apr-2024 | 568.40 | 568.40 | 533.40 | 540.40 | 7,956,428 | 0 |
| 19-Apr-2024 | 574.00 | 574.00 | 560.00 | 568.40 | 13,384,642 | 0 |
| 18-Apr-2024 | 571.20 | 576.80 | 560.00 | 574.00 | 11,372,857 | 0 |
| 17-Apr-2024 | 568.40 | 582.40 | 568.40 | 571.20 | 15,446,071 | 0 |
| 16-Apr-2024 | 574.00 | 588.00 | 562.80 | 568.40 | 1,903,928 | 0 |
| 05-Apr-2024 | 599.20 | 599.20 | 576.80 | 585.20 | 1,987,857 | 0 |
| 04-Apr-2024 | 593.60 | 602.00 | 582.40 | 599.20 | 1,282,142 | 0 |
| 03-Apr-2024 | 613.20 | 613.20 | 596.40 | 596.40 | 379,285 | 0 |
| 02-Apr-2024 | 616.00 | 618.80 | 602.00 | 613.20 | 4,759,999 | 0 |
| 01-Apr-2024 | 588.00 | 627.20 | 560.00 | 616.00 | 4,163,571 | 0 |
| 28-Mar-2024 | 585.20 | 593.60 | 585.20 | 588.00 | 1,021,428 | 0 |
| 27-Mar-2024 | 590.80 | 593.60 | 576.80 | 585.20 | 1,332,499 | 0 |
| 26-Mar-2024 | 599.20 | 599.20 | 590.80 | 590.80 | 591,071 | 0 |
| 25-Mar-2024 | 599.20 | 599.20 | 579.60 | 590.80 | 1,338,214 | 0 |
| 22-Mar-2024 | 602.00 | 604.80 | 582.40 | 599.20 | 2,449,642 | 0 |
| 21-Mar-2024 | 607.60 | 610.40 | 599.20 | 599.20 | 1,871,428 | 0 |
| 20-Mar-2024 | 610.40 | 618.80 | 593.60 | 607.60 | 566,071 | 0 |
| 19-Mar-2024 | 613.20 | 624.40 | 599.20 | 616.00 | 19,777,142 | 0 |
| 18-Mar-2024 | 618.80 | 630.00 | 610.40 | 618.80 | 51,314,999 | 0 |
| 15-Mar-2024 | 621.60 | 627.20 | 613.20 | 616.00 | 27,913,571 | 0 |
| 14-Mar-2024 | 602.00 | 621.60 | 596.40 | 618.80 | 42,303,571 | 0 |
| 13-Mar-2024 | 632.80 | 638.40 | 596.40 | 596.40 | 4,648,214 | 0 |
| 08-Mar-2024 | 616.00 | 644.00 | 593.60 | 630.00 | 27,583,571 | 0 |
| 07-Mar-2024 | 644.00 | 644.00 | 610.40 | 616.00 | 15,224,642 | 0 |
| 06-Mar-2024 | 644.00 | 646.80 | 635.60 | 641.20 | 9,046,428 | 0 |
| 05-Mar-2024 | 641.20 | 646.80 | 635.60 | 644.00 | 8,852,499 | 0 |
| 04-Mar-2024 | 644.00 | 652.40 | 632.80 | 638.40 | 54,754,285 | 0 |
| 01-Mar-2024 | 638.40 | 649.60 | 635.60 | 644.00 | 35,328,928 | 0 |
| 29-Feb-2024 | 632.80 | 644.00 | 630.00 | 635.60 | 41,779,999 | 0 |
| 28-Feb-2024 | 630.00 | 641.20 | 624.40 | 632.80 | 42,086,071 | 0 |
| 27-Feb-2024 | 618.80 | 638.40 | 616.00 | 630.00 | 65,136,071 | 0 |
| 26-Feb-2024 | 616.00 | 624.40 | 613.20 | 621.60 | 1,519,285 | 0 |
| 23-Feb-2024 | 618.80 | 627.20 | 590.80 | 616.00 | 12,475,714 | 0 |
| 22-Feb-2024 | 607.60 | 618.80 | 607.60 | 618.80 | 4,102,857 | 0 |
| 21-Feb-2024 | 627.20 | 627.20 | 604.80 | 607.60 | 13,481,071 | 0 |
| 20-Feb-2024 | 604.80 | 630.00 | 604.80 | 624.40 | 137,181,785 | 0 |
| 19-Feb-2024 | 607.60 | 613.20 | 599.20 | 604.80 | 42,380,714 | 0 |
| 16-Feb-2024 | 607.60 | 613.20 | 599.20 | 607.60 | 54,084,285 | 0 |
| 15-Feb-2024 | 593.60 | 616.00 | 588.00 | 607.60 | 152,624,999 | 0 |
| 13-Feb-2024 | 568.40 | 593.60 | 560.00 | 593.60 | 83,267,499 | 0 |
| 12-Feb-2024 | 562.80 | 574.00 | 560.00 | 568.40 | 2,054,642 | 0 |
| 07-Feb-2024 | 565.60 | 568.40 | 558.60 | 562.80 | 2,486,428 | 0 |
| 06-Feb-2024 | 565.60 | 565.60 | 558.60 | 560.00 | 3,169,642 | 0 |
| 05-Feb-2024 | 565.60 | 571.20 | 548.80 | 565.60 | 25,769,999 | 0 |
| 02-Feb-2024 | 562.80 | 568.40 | 560.00 | 565.60 | 1,659,642 | 0 |
| 01-Feb-2024 | 551.60 | 571.20 | 551.60 | 562.80 | 4,900,714 | 0 |
| 31-Jan-2024 | 582.40 | 585.20 | 551.60 | 560.00 | 19,483,928 | 0 |
| 30-Jan-2024 | 630.00 | 674.80 | 579.60 | 579.60 | 56,905,357 | 0 |
| 29-Jan-2024 | 602.00 | 630.00 | 590.80 | 630.00 | 113,895,714 | 0 |
| 26-Jan-2024 | 599.20 | 607.60 | 582.40 | 602.00 | 3,142,142 | 0 |
| 25-Jan-2024 | 602.00 | 613.20 | 593.60 | 602.00 | 8,693,214 | 0 |
| 24-Jan-2024 | 602.00 | 602.00 | 588.00 | 602.00 | 16,093,214 | 0 |
| 23-Jan-2024 | 588.00 | 599.20 | 582.40 | 593.60 | 5,058,571 | 0 |
| 22-Jan-2024 | 596.40 | 604.80 | 582.40 | 588.00 | 2,386,785 | 0 |