| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 176.00 | 179.00 | 172.00 | 176.00 | 304,300 | 0 |
| 03-Jul-2024 | 175.00 | 179.00 | 170.00 | 177.00 | 550,400 | 0 |
| 02-Jul-2024 | 177.00 | 177.00 | 172.00 | 175.00 | 387,000 | 0 |
| 01-Jul-2024 | 178.00 | 178.00 | 170.00 | 177.00 | 507,200 | 0 |
| 28-Jun-2024 | 174.00 | 179.00 | 172.00 | 173.00 | 540,400 | 0 |
| 27-Jun-2024 | 174.00 | 175.00 | 170.00 | 173.00 | 170,800 | 0 |
| 26-Jun-2024 | 174.00 | 176.00 | 166.00 | 174.00 | 242,300 | 0 |
| 25-Jun-2024 | 175.00 | 175.00 | 171.00 | 174.00 | 238,100 | 0 |
| 24-Jun-2024 | 175.00 | 177.00 | 168.00 | 175.00 | 605,500 | 0 |
| 21-Jun-2024 | 176.00 | 176.00 | 171.00 | 174.00 | 15,700 | 0 |
| 20-Jun-2024 | 170.00 | 175.00 | 169.00 | 174.00 | 219,400 | 0 |
| 19-Jun-2024 | 173.00 | 177.00 | 168.00 | 170.00 | 173,000 | 0 |
| 14-Jun-2024 | 172.00 | 177.00 | 171.00 | 171.00 | 261,000 | 0 |
| 13-Jun-2024 | 177.00 | 177.00 | 171.00 | 172.00 | 49,600 | 0 |
| 12-Jun-2024 | 174.00 | 179.00 | 171.00 | 174.00 | 223,300 | 0 |
| 11-Jun-2024 | 175.00 | 177.00 | 172.00 | 174.00 | 57,700 | 0 |
| 10-Jun-2024 | 170.00 | 179.00 | 170.00 | 173.00 | 24,300 | 0 |
| 07-Jun-2024 | 171.00 | 178.00 | 166.00 | 178.00 | 257,200 | 0 |
| 06-Jun-2024 | 172.00 | 175.00 | 170.00 | 171.00 | 188,700 | 0 |
| 05-Jun-2024 | 175.00 | 176.00 | 171.00 | 171.00 | 221,600 | 0 |
| 04-Jun-2024 | 177.00 | 177.00 | 174.00 | 176.00 | 38,300 | 0 |
| 03-Jun-2024 | 174.00 | 178.00 | 173.00 | 174.00 | 20,300 | 0 |
| 31-May-2024 | 175.00 | 177.00 | 172.00 | 174.00 | 118,400 | 0 |
| 30-May-2024 | 178.00 | 179.00 | 174.00 | 174.00 | 186,700 | 0 |
| 29-May-2024 | 180.00 | 181.00 | 175.00 | 178.00 | 96,800 | 0 |
| 28-May-2024 | 182.00 | 182.00 | 177.00 | 180.00 | 165,200 | 0 |
| 27-May-2024 | 184.00 | 184.00 | 179.00 | 182.00 | 101,700 | 0 |
| 22-May-2024 | 184.00 | 184.00 | 180.00 | 183.00 | 244,600 | 0 |
| 21-May-2024 | 185.00 | 185.00 | 182.00 | 183.00 | 127,900 | 0 |
| 20-May-2024 | 184.00 | 189.00 | 179.00 | 185.00 | 610,100 | 0 |
| 17-May-2024 | 190.00 | 191.00 | 181.00 | 188.00 | 333,700 | 0 |
| 16-May-2024 | 188.00 | 192.00 | 180.00 | 190.00 | 602,800 | 0 |
| 15-May-2024 | 186.00 | 190.00 | 180.00 | 189.00 | 290,500 | 0 |
| 14-May-2024 | 187.00 | 195.00 | 184.00 | 187.00 | 248,100 | 0 |
| 13-May-2024 | 188.00 | 188.00 | 184.00 | 187.00 | 63,100 | 0 |
| 08-May-2024 | 188.00 | 188.00 | 184.00 | 188.00 | 98,200 | 0 |
| 07-May-2024 | 187.00 | 189.00 | 182.00 | 189.00 | 563,900 | 0 |
| 06-May-2024 | 189.00 | 190.00 | 184.00 | 189.00 | 349,300 | 0 |
| 03-May-2024 | 186.00 | 194.00 | 183.00 | 189.00 | 131,300 | 0 |
| 02-May-2024 | 192.00 | 196.00 | 185.00 | 186.00 | 1,122,700 | 0 |
| 30-Apr-2024 | 179.00 | 240.00 | 179.00 | 194.00 | 8,347,500 | 0 |
| 29-Apr-2024 | 179.00 | 180.00 | 175.00 | 179.00 | 284,200 | 0 |
| 26-Apr-2024 | 185.00 | 185.00 | 178.00 | 178.00 | 502,400 | 0 |
| 25-Apr-2024 | 186.00 | 186.00 | 181.00 | 184.00 | 390,400 | 0 |
| 24-Apr-2024 | 189.00 | 189.00 | 183.00 | 186.00 | 116,600 | 0 |
| 23-Apr-2024 | 185.00 | 192.00 | 182.00 | 188.00 | 94,800 | 0 |
| 22-Apr-2024 | 186.00 | 189.00 | 183.00 | 184.00 | 137,200 | 0 |
| 19-Apr-2024 | 192.00 | 192.00 | 185.00 | 185.00 | 340,100 | 0 |
| 18-Apr-2024 | 192.00 | 194.00 | 189.00 | 189.00 | 101,700 | 0 |
| 17-Apr-2024 | 189.00 | 198.00 | 189.00 | 191.00 | 266,000 | 0 |
| 16-Apr-2024 | 193.00 | 193.00 | 188.00 | 190.00 | 332,500 | 0 |
| 05-Apr-2024 | 194.00 | 195.00 | 193.00 | 193.00 | 169,200 | 0 |
| 04-Apr-2024 | 195.00 | 197.00 | 192.00 | 194.00 | 152,100 | 0 |
| 03-Apr-2024 | 196.00 | 200.00 | 193.00 | 193.00 | 365,000 | 0 |
| 02-Apr-2024 | 202.00 | 204.00 | 190.00 | 194.00 | 964,200 | 0 |
| 01-Apr-2024 | 206.00 | 212.00 | 188.00 | 202.00 | 2,862,800 | 0 |
| 28-Mar-2024 | 202.00 | 214.00 | 196.00 | 208.00 | 600,200 | 0 |
| 27-Mar-2024 | 200.00 | 206.00 | 199.00 | 202.00 | 299,900 | 0 |
| 26-Mar-2024 | 206.00 | 206.00 | 200.00 | 204.00 | 236,200 | 0 |
| 25-Mar-2024 | 206.00 | 206.00 | 197.00 | 204.00 | 417,600 | 0 |
| 22-Mar-2024 | 195.00 | 206.00 | 195.00 | 202.00 | 1,741,700 | 0 |
| 21-Mar-2024 | 220.00 | 220.00 | 193.00 | 194.00 | 4,769,700 | 0 |
| 20-Mar-2024 | 218.00 | 224.00 | 212.00 | 214.00 | 1,054,800 | 0 |
| 19-Mar-2024 | 222.00 | 226.00 | 212.00 | 218.00 | 1,602,800 | 0 |
| 18-Mar-2024 | 224.00 | 226.00 | 208.00 | 222.00 | 1,659,200 | 0 |
| 15-Mar-2024 | 216.00 | 236.00 | 208.00 | 224.00 | 6,720,000 | 0 |
| 14-Mar-2024 | 190.00 | 228.00 | 188.00 | 216.00 | 5,253,200 | 0 |
| 13-Mar-2024 | 191.00 | 193.00 | 189.00 | 190.00 | 334,000 | 0 |
| 08-Mar-2024 | 188.00 | 200.00 | 182.00 | 190.00 | 3,889,300 | 0 |
| 07-Mar-2024 | 190.00 | 192.00 | 180.00 | 188.00 | 1,411,200 | 0 |
| 06-Mar-2024 | 176.00 | 193.00 | 175.00 | 189.00 | 5,581,700 | 0 |
| 05-Mar-2024 | 184.00 | 190.00 | 177.00 | 177.00 | 2,539,000 | 0 |
| 04-Mar-2024 | 190.00 | 193.00 | 183.00 | 184.00 | 1,994,500 | 0 |
| 01-Mar-2024 | 191.00 | 195.00 | 189.00 | 189.00 | 1,010,800 | 0 |
| 29-Feb-2024 | 190.00 | 210.00 | 190.00 | 191.00 | 3,359,600 | 0 |
| 28-Feb-2024 | 191.00 | 193.00 | 187.00 | 188.00 | 1,488,000 | 0 |
| 27-Feb-2024 | 199.00 | 202.00 | 188.00 | 190.00 | 3,558,000 | 0 |
| 26-Feb-2024 | 206.00 | 212.00 | 199.00 | 199.00 | 3,571,000 | 0 |
| 23-Feb-2024 | 218.00 | 218.00 | 206.00 | 206.00 | 1,533,100 | 0 |
| 22-Feb-2024 | 226.00 | 228.00 | 210.00 | 218.00 | 2,232,700 | 0 |
| 21-Feb-2024 | 216.00 | 250.00 | 210.00 | 226.00 | 1,133,400 | 0 |
| 20-Feb-2024 | 222.00 | 224.00 | 214.00 | 214.00 | 656,100 | 0 |
| 19-Feb-2024 | 220.00 | 222.00 | 216.00 | 220.00 | 157,700 | 0 |
| 16-Feb-2024 | 214.00 | 228.00 | 214.00 | 216.00 | 492,600 | 0 |
| 15-Feb-2024 | 218.00 | 240.00 | 214.00 | 214.00 | 928,400 | 0 |
| 13-Feb-2024 | 244.00 | 246.00 | 216.00 | 218.00 | 1,686,900 | 0 |
| 12-Feb-2024 | 252.00 | 262.00 | 232.00 | 234.00 | 1,161,700 | 0 |
| 07-Feb-2024 | 266.00 | 266.00 | 246.00 | 252.00 | 825,500 | 0 |
| 06-Feb-2024 | 266.00 | 272.00 | 260.00 | 266.00 | 1,032,300 | 0 |
| 05-Feb-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 3,823,200 | 0 |
| 02-Feb-2024 | 280.00 | 280.00 | 276.00 | 276.00 | 6,280,200 | 0 |
| 01-Feb-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 2,592,100 | 0 |
| 31-Jan-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 165,400 | 0 |
| 30-Jan-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 4,852,300 | 0 |
| 29-Jan-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 2,785,000 | 0 |
| 26-Jan-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 2,495,200 | 0 |
| 25-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 5,129,400 | 0 |
| 24-Jan-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 2,605,100 | 0 |
| 23-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 10,989,700 | 0 |
| 22-Jan-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 5,288,600 | 0 |