| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 159.00 | 159.00 | 153.00 | 157.00 | 352,000 | 0 |
| 03-Jul-2024 | 159.00 | 160.00 | 155.00 | 159.00 | 71,500 | 0 |
| 02-Jul-2024 | 159.00 | 160.00 | 155.00 | 160.00 | 318,400 | 0 |
| 01-Jul-2024 | 159.00 | 160.00 | 152.00 | 160.00 | 122,800 | 0 |
| 28-Jun-2024 | 153.00 | 158.00 | 150.00 | 158.00 | 175,000 | 0 |
| 27-Jun-2024 | 149.00 | 155.00 | 149.00 | 153.00 | 209,400 | 0 |
| 26-Jun-2024 | 147.00 | 155.00 | 145.00 | 149.00 | 299,900 | 0 |
| 25-Jun-2024 | 146.00 | 148.00 | 142.00 | 143.00 | 101,400 | 0 |
| 24-Jun-2024 | 142.00 | 149.00 | 139.00 | 149.00 | 309,800 | 0 |
| 21-Jun-2024 | 145.00 | 148.00 | 140.00 | 143.00 | 171,400 | 0 |
| 20-Jun-2024 | 131.00 | 165.00 | 131.00 | 144.00 | 326,500 | 0 |
| 19-Jun-2024 | 144.00 | 145.00 | 136.00 | 140.00 | 158,800 | 0 |
| 14-Jun-2024 | 137.00 | 147.00 | 137.00 | 144.00 | 159,200 | 0 |
| 13-Jun-2024 | 135.00 | 149.00 | 135.00 | 147.00 | 82,800 | 0 |
| 12-Jun-2024 | 139.00 | 150.00 | 139.00 | 144.00 | 457,900 | 0 |
| 11-Jun-2024 | 142.00 | 163.00 | 142.00 | 149.00 | 986,700 | 0 |
| 10-Jun-2024 | 147.00 | 158.00 | 147.00 | 151.00 | 435,600 | 0 |
| 07-Jun-2024 | 150.00 | 162.00 | 150.00 | 156.00 | 974,900 | 0 |
| 06-Jun-2024 | 151.00 | 166.00 | 151.00 | 159.00 | 1,709,300 | 0 |
| 05-Jun-2024 | 194.00 | 200.00 | 160.00 | 160.00 | 14,868,700 | 0 |
| 04-Jun-2024 | 138.00 | 186.00 | 138.00 | 186.00 | 13,775,600 | 0 |
| 03-Jun-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 15,300 | 0 |
| 31-May-2024 | 139.00 | 139.00 | 130.00 | 137.00 | 28,000 | 0 |
| 30-May-2024 | 138.00 | 138.00 | 136.00 | 137.00 | 13,500 | 0 |
| 29-May-2024 | 144.00 | 144.00 | 136.00 | 138.00 | 31,800 | 0 |
| 28-May-2024 | 147.00 | 147.00 | 137.00 | 138.00 | 117,800 | 0 |
| 27-May-2024 | 147.00 | 147.00 | 136.00 | 141.00 | 40,100 | 0 |
| 22-May-2024 | 136.00 | 148.00 | 130.00 | 147.00 | 127,800 | 0 |
| 21-May-2024 | 136.00 | 136.00 | 130.00 | 136.00 | 215,800 | 0 |
| 20-May-2024 | 135.00 | 139.00 | 129.00 | 136.00 | 145,900 | 0 |
| 17-May-2024 | 139.00 | 139.00 | 135.00 | 135.00 | 79,400 | 0 |
| 16-May-2024 | 141.00 | 141.00 | 138.00 | 139.00 | 437,800 | 0 |
| 15-May-2024 | 143.00 | 146.00 | 135.00 | 140.00 | 3,749,200 | 0 |
| 14-May-2024 | 146.00 | 146.00 | 142.00 | 146.00 | 95,800 | 0 |
| 13-May-2024 | 149.00 | 149.00 | 144.00 | 146.00 | 180,100 | 0 |
| 08-May-2024 | 145.00 | 148.00 | 145.00 | 148.00 | 22,300 | 0 |
| 07-May-2024 | 146.00 | 146.00 | 142.00 | 145.00 | 751,100 | 0 |
| 06-May-2024 | 147.00 | 147.00 | 140.00 | 146.00 | 566,400 | 0 |
| 03-May-2024 | 149.00 | 150.00 | 145.00 | 147.00 | 83,300 | 0 |
| 02-May-2024 | 150.00 | 150.00 | 146.00 | 146.00 | 129,000 | 0 |
| 30-Apr-2024 | 149.00 | 150.00 | 144.00 | 148.00 | 28,400 | 0 |
| 29-Apr-2024 | 150.00 | 150.00 | 146.00 | 147.00 | 220,200 | 0 |
| 26-Apr-2024 | 145.00 | 150.00 | 145.00 | 147.00 | 87,200 | 0 |
| 25-Apr-2024 | 148.00 | 148.00 | 145.00 | 145.00 | 109,500 | 0 |
| 24-Apr-2024 | 149.00 | 149.00 | 145.00 | 147.00 | 125,000 | 0 |
| 23-Apr-2024 | 146.00 | 147.00 | 142.00 | 147.00 | 154,700 | 0 |
| 22-Apr-2024 | 146.00 | 146.00 | 142.00 | 144.00 | 156,600 | 0 |
| 19-Apr-2024 | 147.00 | 147.00 | 142.00 | 145.00 | 145,800 | 0 |
| 18-Apr-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 40,000 | 0 |
| 17-Apr-2024 | 148.00 | 150.00 | 148.00 | 148.00 | 220,200 | 0 |
| 16-Apr-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 181,600 | 0 |
| 05-Apr-2024 | 149.00 | 149.00 | 146.00 | 149.00 | 53,100 | 0 |
| 04-Apr-2024 | 147.00 | 154.00 | 145.00 | 149.00 | 234,200 | 0 |
| 03-Apr-2024 | 144.00 | 146.00 | 143.00 | 145.00 | 277,600 | 0 |
| 02-Apr-2024 | 150.00 | 152.00 | 142.00 | 145.00 | 1,039,600 | 0 |
| 01-Apr-2024 | 161.00 | 161.00 | 143.00 | 148.00 | 3,212,400 | 0 |
| 28-Mar-2024 | 162.00 | 162.00 | 161.00 | 161.00 | 25,200 | 0 |
| 27-Mar-2024 | 162.00 | 163.00 | 161.00 | 162.00 | 106,300 | 0 |
| 26-Mar-2024 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | 0 |
| 25-Mar-2024 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | 0 |
| 22-Mar-2024 | 163.00 | 164.00 | 162.00 | 164.00 | 115,500 | 0 |
| 21-Mar-2024 | 161.00 | 163.00 | 160.00 | 162.00 | 74,000 | 0 |
| 20-Mar-2024 | 164.00 | 165.00 | 161.00 | 161.00 | 224,400 | 0 |
| 19-Mar-2024 | 161.00 | 167.00 | 159.00 | 162.00 | 397,800 | 0 |
| 18-Mar-2024 | 160.00 | 162.00 | 159.00 | 161.00 | 152,600 | 0 |
| 15-Mar-2024 | 162.00 | 165.00 | 160.00 | 160.00 | 214,300 | 0 |
| 14-Mar-2024 | 160.00 | 162.00 | 157.00 | 162.00 | 310,000 | 0 |
| 13-Mar-2024 | 160.00 | 162.00 | 159.00 | 159.00 | 76,800 | 0 |
| 08-Mar-2024 | 161.00 | 161.00 | 158.00 | 160.00 | 53,800 | 0 |
| 07-Mar-2024 | 160.00 | 161.00 | 160.00 | 160.00 | 150,100 | 0 |
| 06-Mar-2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158,100 | 0 |
| 05-Mar-2024 | 160.00 | 160.00 | 157.00 | 159.00 | 231,200 | 0 |
| 04-Mar-2024 | 158.00 | 163.00 | 158.00 | 160.00 | 94,400 | 0 |
| 01-Mar-2024 | 161.00 | 161.00 | 158.00 | 161.00 | 259,500 | 0 |
| 29-Feb-2024 | 158.00 | 162.00 | 158.00 | 161.00 | 70,800 | 0 |
| 28-Feb-2024 | 160.00 | 161.00 | 157.00 | 158.00 | 234,300 | 0 |
| 27-Feb-2024 | 160.00 | 162.00 | 160.00 | 160.00 | 207,300 | 0 |
| 26-Feb-2024 | 159.00 | 162.00 | 157.00 | 160.00 | 401,400 | 0 |
| 23-Feb-2024 | 160.00 | 160.00 | 157.00 | 157.00 | 104,200 | 0 |
| 22-Feb-2024 | 158.00 | 160.00 | 157.00 | 160.00 | 309,900 | 0 |
| 21-Feb-2024 | 159.00 | 160.00 | 158.00 | 158.00 | 139,500 | 0 |
| 20-Feb-2024 | 162.00 | 162.00 | 158.00 | 160.00 | 317,600 | 0 |
| 19-Feb-2024 | 161.00 | 162.00 | 158.00 | 160.00 | 59,500 | 0 |
| 16-Feb-2024 | 161.00 | 161.00 | 159.00 | 161.00 | 187,700 | 0 |
| 15-Feb-2024 | 158.00 | 161.00 | 158.00 | 160.00 | 135,400 | 0 |
| 13-Feb-2024 | 162.00 | 162.00 | 158.00 | 158.00 | 375,300 | 0 |
| 12-Feb-2024 | 161.00 | 162.00 | 159.00 | 162.00 | 662,200 | 0 |
| 07-Feb-2024 | 164.00 | 166.00 | 161.00 | 162.00 | 388,500 | 0 |
| 06-Feb-2024 | 166.00 | 167.00 | 162.00 | 165.00 | 218,200 | 0 |
| 05-Feb-2024 | 169.00 | 170.00 | 165.00 | 166.00 | 424,500 | 0 |
| 02-Feb-2024 | 165.00 | 168.00 | 165.00 | 167.00 | 90,400 | 0 |
| 01-Feb-2024 | 166.00 | 167.00 | 160.00 | 165.00 | 208,800 | 0 |
| 31-Jan-2024 | 168.00 | 169.00 | 162.00 | 166.00 | 807,900 | 0 |
| 30-Jan-2024 | 169.00 | 171.00 | 167.00 | 168.00 | 83,300 | 0 |
| 29-Jan-2024 | 173.00 | 174.00 | 168.00 | 168.00 | 361,700 | 0 |
| 26-Jan-2024 | 174.00 | 176.00 | 170.00 | 173.00 | 208,200 | 0 |
| 25-Jan-2024 | 175.00 | 175.00 | 173.00 | 174.00 | 31,100 | 0 |
| 24-Jan-2024 | 174.00 | 175.00 | 173.00 | 173.00 | 61,600 | 0 |
| 23-Jan-2024 | 177.00 | 178.00 | 172.00 | 175.00 | 285,600 | 0 |
| 22-Jan-2024 | 177.00 | 179.00 | 175.00 | 176.00 | 262,000 | 0 |