| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 164.00 | 168.00 | 162.00 | 163.00 | 54,900 | 0 |
| 03-Jul-2024 | 165.00 | 167.00 | 164.00 | 165.00 | 29,200 | 0 |
| 02-Jul-2024 | 166.00 | 170.00 | 164.00 | 170.00 | 1,700 | 0 |
| 01-Jul-2024 | 172.00 | 172.00 | 164.00 | 164.00 | 98,500 | 0 |
| 28-Jun-2024 | 159.00 | 173.00 | 159.00 | 172.00 | 637,000 | 0 |
| 27-Jun-2024 | 166.00 | 166.00 | 154.00 | 162.00 | 85,200 | 0 |
| 26-Jun-2024 | 167.00 | 167.00 | 156.00 | 167.00 | 104,400 | 0 |
| 25-Jun-2024 | 163.00 | 170.00 | 163.00 | 167.00 | 13,600 | 0 |
| 24-Jun-2024 | 163.00 | 169.00 | 150.00 | 163.00 | 9,900 | 0 |
| 21-Jun-2024 | 166.00 | 171.00 | 160.00 | 170.00 | 679,300 | 0 |
| 20-Jun-2024 | 161.00 | 173.00 | 161.00 | 169.00 | 504,700 | 0 |
| 19-Jun-2024 | 166.00 | 168.00 | 158.00 | 165.00 | 132,300 | 0 |
| 14-Jun-2024 | 165.00 | 172.00 | 162.00 | 168.00 | 2,758,400 | 0 |
| 13-Jun-2024 | 166.00 | 176.00 | 155.00 | 163.00 | 219,600 | 0 |
| 12-Jun-2024 | 168.00 | 168.00 | 159.00 | 166.00 | 105,600 | 0 |
| 11-Jun-2024 | 173.00 | 178.00 | 167.00 | 168.00 | 1,423,500 | 0 |
| 10-Jun-2024 | 170.00 | 175.00 | 162.00 | 173.00 | 396,800 | 0 |
| 07-Jun-2024 | 173.00 | 180.00 | 168.00 | 170.00 | 114,300 | 0 |
| 06-Jun-2024 | 171.00 | 176.00 | 171.00 | 176.00 | 8,300 | 0 |
| 05-Jun-2024 | 173.00 | 176.00 | 170.00 | 176.00 | 1,409,500 | 0 |
| 04-Jun-2024 | 174.00 | 178.00 | 170.00 | 176.00 | 16,100 | 0 |
| 03-Jun-2024 | 176.00 | 178.00 | 174.00 | 175.00 | 2,073,300 | 0 |
| 31-May-2024 | 173.00 | 182.00 | 173.00 | 175.00 | 669,200 | 0 |
| 30-May-2024 | 170.00 | 192.00 | 151.00 | 177.00 | 213,800 | 0 |
| 29-May-2024 | 181.00 | 185.00 | 168.00 | 170.00 | 818,800 | 0 |
| 28-May-2024 | 186.00 | 188.00 | 168.00 | 184.00 | 509,400 | 0 |
| 27-May-2024 | 187.00 | 195.00 | 185.00 | 189.00 | 1,213,900 | 0 |
| 22-May-2024 | 186.00 | 195.00 | 181.00 | 187.00 | 2,322,800 | 0 |
| 21-May-2024 | 176.00 | 190.00 | 168.00 | 186.00 | 1,585,800 | 0 |
| 20-May-2024 | 162.00 | 178.00 | 162.00 | 176.00 | 3,813,800 | 0 |
| 17-May-2024 | 165.00 | 165.00 | 162.00 | 162.00 | 138,200 | 0 |
| 16-May-2024 | 167.00 | 170.00 | 165.00 | 168.00 | 119,300 | 0 |
| 15-May-2024 | 167.00 | 169.00 | 160.00 | 167.00 | 209,800 | 0 |
| 14-May-2024 | 170.00 | 174.00 | 166.00 | 166.00 | 133,800 | 0 |
| 13-May-2024 | 174.00 | 175.00 | 170.00 | 171.00 | 81,300 | 0 |
| 08-May-2024 | 169.00 | 177.00 | 169.00 | 174.00 | 2,365,600 | 0 |
| 07-May-2024 | 173.00 | 174.00 | 167.00 | 173.00 | 511,500 | 0 |
| 06-May-2024 | 170.00 | 177.00 | 162.00 | 174.00 | 1,228,900 | 0 |
| 03-May-2024 | 170.00 | 175.00 | 167.00 | 169.00 | 496,500 | 0 |
| 02-May-2024 | 174.00 | 174.00 | 168.00 | 170.00 | 245,200 | 0 |
| 30-Apr-2024 | 171.00 | 175.00 | 164.00 | 174.00 | 2,947,500 | 0 |
| 29-Apr-2024 | 156.00 | 189.00 | 153.00 | 172.00 | 12,571,400 | 0 |
| 26-Apr-2024 | 153.00 | 159.00 | 152.00 | 156.00 | 643,500 | 0 |
| 25-Apr-2024 | 162.00 | 162.00 | 150.00 | 153.00 | 530,600 | 0 |
| 24-Apr-2024 | 162.00 | 171.00 | 141.00 | 163.00 | 3,209,300 | 0 |
| 23-Apr-2024 | 131.00 | 168.00 | 130.00 | 162.00 | 9,094,000 | 0 |
| 22-Apr-2024 | 129.00 | 131.00 | 125.00 | 130.00 | 217,400 | 0 |
| 19-Apr-2024 | 125.00 | 133.00 | 125.00 | 129.00 | 83,800 | 0 |
| 18-Apr-2024 | 129.00 | 133.00 | 125.00 | 131.00 | 309,400 | 0 |
| 17-Apr-2024 | 129.00 | 131.00 | 128.00 | 129.00 | 11,800 | 0 |
| 16-Apr-2024 | 130.00 | 130.00 | 120.00 | 129.00 | 455,200 | 0 |
| 05-Apr-2024 | 128.00 | 130.00 | 123.00 | 130.00 | 186,400 | 0 |
| 04-Apr-2024 | 129.00 | 132.00 | 124.00 | 128.00 | 300,000 | 0 |
| 03-Apr-2024 | 126.00 | 129.00 | 123.00 | 124.00 | 321,700 | 0 |
| 02-Apr-2024 | 128.00 | 133.00 | 123.00 | 128.00 | 168,500 | 0 |
| 01-Apr-2024 | 146.00 | 150.00 | 126.00 | 128.00 | 724,000 | 0 |
| 28-Mar-2024 | 155.00 | 155.00 | 141.00 | 146.00 | 373,800 | 0 |
| 27-Mar-2024 | 158.00 | 158.00 | 145.00 | 146.00 | 1,000,800 | 0 |
| 26-Mar-2024 | 168.00 | 168.00 | 156.00 | 158.00 | 270,500 | 0 |
| 25-Mar-2024 | 163.00 | 163.00 | 157.00 | 157.00 | 207,600 | 0 |
| 22-Mar-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 144,000 | 0 |
| 21-Mar-2024 | 165.00 | 168.00 | 160.00 | 163.00 | 289,800 | 0 |
| 20-Mar-2024 | 160.00 | 174.00 | 160.00 | 164.00 | 838,400 | 0 |
| 19-Mar-2024 | 163.00 | 167.00 | 161.00 | 163.00 | 163,400 | 0 |
| 18-Mar-2024 | 165.00 | 167.00 | 161.00 | 164.00 | 318,800 | 0 |
| 15-Mar-2024 | 172.00 | 172.00 | 166.00 | 170.00 | 37,700 | 0 |
| 14-Mar-2024 | 172.00 | 177.00 | 165.00 | 169.00 | 544,100 | 0 |
| 13-Mar-2024 | 173.00 | 178.00 | 171.00 | 172.00 | 185,600 | 0 |
| 08-Mar-2024 | 174.00 | 179.00 | 172.00 | 173.00 | 104,100 | 0 |
| 07-Mar-2024 | 173.00 | 177.00 | 173.00 | 174.00 | 137,000 | 0 |
| 06-Mar-2024 | 179.00 | 179.00 | 174.00 | 174.00 | 231,300 | 0 |
| 05-Mar-2024 | 175.00 | 187.00 | 175.00 | 179.00 | 2,171,100 | 0 |
| 04-Mar-2024 | 168.00 | 183.00 | 161.00 | 173.00 | 1,635,800 | 0 |
| 01-Mar-2024 | 171.00 | 172.00 | 166.00 | 171.00 | 961,400 | 0 |
| 29-Feb-2024 | 171.00 | 172.00 | 169.00 | 172.00 | 300,600 | 0 |
| 28-Feb-2024 | 172.00 | 174.00 | 171.00 | 171.00 | 69,500 | 0 |
| 27-Feb-2024 | 175.00 | 175.00 | 171.00 | 173.00 | 266,300 | 0 |
| 26-Feb-2024 | 175.00 | 178.00 | 170.00 | 177.00 | 1,001,200 | 0 |
| 23-Feb-2024 | 175.00 | 176.00 | 171.00 | 175.00 | 619,200 | 0 |
| 22-Feb-2024 | 172.00 | 178.00 | 169.00 | 177.00 | 432,300 | 0 |
| 21-Feb-2024 | 174.00 | 177.00 | 172.00 | 176.00 | 206,200 | 0 |
| 20-Feb-2024 | 174.00 | 179.00 | 165.00 | 177.00 | 198,200 | 0 |
| 19-Feb-2024 | 175.00 | 179.00 | 172.00 | 175.00 | 67,400 | 0 |
| 16-Feb-2024 | 172.00 | 179.00 | 167.00 | 178.00 | 452,000 | 0 |
| 15-Feb-2024 | 189.00 | 190.00 | 169.00 | 172.00 | 1,563,600 | 0 |
| 13-Feb-2024 | 164.00 | 210.00 | 156.00 | 189.00 | 7,935,300 | 0 |
| 12-Feb-2024 | 164.00 | 165.00 | 155.00 | 164.00 | 829,100 | 0 |
| 07-Feb-2024 | 168.00 | 168.00 | 160.00 | 164.00 | 805,600 | 0 |
| 06-Feb-2024 | 170.00 | 170.00 | 166.00 | 168.00 | 512,200 | 0 |
| 05-Feb-2024 | 172.00 | 172.00 | 167.00 | 170.00 | 378,800 | 0 |
| 02-Feb-2024 | 170.00 | 172.00 | 167.00 | 172.00 | 437,100 | 0 |
| 01-Feb-2024 | 173.00 | 175.00 | 167.00 | 172.00 | 548,000 | 0 |
| 31-Jan-2024 | 173.00 | 180.00 | 165.00 | 171.00 | 1,599,900 | 0 |
| 30-Jan-2024 | 183.00 | 183.00 | 173.00 | 173.00 | 629,600 | 0 |
| 29-Jan-2024 | 183.00 | 185.00 | 172.00 | 183.00 | 1,312,500 | 0 |
| 26-Jan-2024 | 199.00 | 204.00 | 142.00 | 183.00 | 4,134,300 | 0 |
| 25-Jan-2024 | 200.00 | 208.00 | 197.00 | 199.00 | 3,716,400 | 0 |
| 24-Jan-2024 | 202.00 | 206.00 | 197.00 | 200.00 | 2,046,900 | 0 |
| 23-Jan-2024 | 204.00 | 208.00 | 200.00 | 202.00 | 873,000 | 0 |
| 22-Jan-2024 | 202.00 | 210.00 | 199.00 | 204.00 | 2,330,200 | 0 |