| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 131.00 | 131.00 | 123.00 | 124.00 | 88,700 | 0 |
| 03-Jul-2024 | 130.00 | 130.00 | 123.00 | 124.00 | 126,900 | 0 |
| 02-Jul-2024 | 123.00 | 125.00 | 123.00 | 124.00 | 101,000 | 0 |
| 01-Jul-2024 | 124.00 | 124.00 | 121.00 | 122.00 | 101,000 | 0 |
| 28-Jun-2024 | 121.00 | 124.00 | 121.00 | 124.00 | 91,300 | 0 |
| 27-Jun-2024 | 122.00 | 124.00 | 121.00 | 123.00 | 2,661,700 | 0 |
| 26-Jun-2024 | 120.00 | 124.00 | 120.00 | 123.00 | 91,700 | 0 |
| 25-Jun-2024 | 126.00 | 126.00 | 119.00 | 123.00 | 316,300 | 0 |
| 24-Jun-2024 | 125.00 | 127.00 | 125.00 | 126.00 | 90,300 | 0 |
| 21-Jun-2024 | 129.00 | 130.00 | 120.00 | 126.00 | 106,900 | 0 |
| 20-Jun-2024 | 126.00 | 130.00 | 123.00 | 127.00 | 113,600 | 0 |
| 19-Jun-2024 | 121.00 | 129.00 | 121.00 | 126.00 | 144,200 | 0 |
| 14-Jun-2024 | 123.00 | 126.00 | 120.00 | 124.00 | 115,500 | 0 |
| 13-Jun-2024 | 128.00 | 130.00 | 124.00 | 124.00 | 85,400 | 0 |
| 12-Jun-2024 | 130.00 | 130.00 | 123.00 | 127.00 | 89,900 | 0 |
| 11-Jun-2024 | 128.00 | 130.00 | 124.00 | 126.00 | 164,700 | 0 |
| 10-Jun-2024 | 131.00 | 131.00 | 126.00 | 129.00 | 86,800 | 0 |
| 07-Jun-2024 | 129.00 | 133.00 | 127.00 | 130.00 | 104,200 | 0 |
| 06-Jun-2024 | 133.00 | 133.00 | 130.00 | 130.00 | 107,800 | 0 |
| 05-Jun-2024 | 132.00 | 135.00 | 131.00 | 132.00 | 105,700 | 0 |
| 04-Jun-2024 | 131.00 | 134.00 | 130.00 | 134.00 | 117,800 | 0 |
| 03-Jun-2024 | 130.00 | 130.00 | 127.00 | 130.00 | 123,600 | 0 |
| 31-May-2024 | 128.00 | 131.00 | 127.00 | 129.00 | 94,500 | 0 |
| 30-May-2024 | 130.00 | 131.00 | 128.00 | 129.00 | 100,700 | 0 |
| 29-May-2024 | 125.00 | 130.00 | 124.00 | 130.00 | 91,800 | 0 |
| 28-May-2024 | 125.00 | 131.00 | 122.00 | 127.00 | 89,500 | 0 |
| 27-May-2024 | 124.00 | 124.00 | 123.00 | 124.00 | 9,400 | 0 |
| 22-May-2024 | 128.00 | 128.00 | 121.00 | 124.00 | 112,400 | 0 |
| 21-May-2024 | 130.00 | 130.00 | 128.00 | 128.00 | 2,300 | 0 |
| 20-May-2024 | 129.00 | 129.00 | 127.00 | 128.00 | 15,800 | 0 |
| 17-May-2024 | 131.00 | 131.00 | 129.00 | 130.00 | 17,600 | 0 |
| 16-May-2024 | 133.00 | 133.00 | 130.00 | 133.00 | 2,700 | 0 |
| 15-May-2024 | 131.00 | 134.00 | 131.00 | 133.00 | 37,200 | 0 |
| 14-May-2024 | 130.00 | 131.00 | 129.00 | 129.00 | 1,100 | 0 |
| 13-May-2024 | 127.00 | 129.00 | 127.00 | 129.00 | 24,700 | 0 |
| 08-May-2024 | 135.00 | 138.00 | 128.00 | 129.00 | 29,000 | 0 |
| 07-May-2024 | 137.00 | 140.00 | 125.00 | 135.00 | 59,000 | 0 |
| 06-May-2024 | 139.00 | 141.00 | 130.00 | 136.00 | 48,700 | 0 |
| 03-May-2024 | 141.00 | 141.00 | 135.00 | 139.00 | 22,800 | 0 |
| 02-May-2024 | 139.00 | 143.00 | 135.00 | 135.00 | 6,800 | 0 |
| 30-Apr-2024 | 140.00 | 143.00 | 137.00 | 139.00 | 22,300 | 0 |
| 29-Apr-2024 | 140.00 | 140.00 | 137.00 | 138.00 | 4,200 | 0 |
| 26-Apr-2024 | 138.00 | 142.00 | 137.00 | 140.00 | 28,000 | 0 |
| 25-Apr-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 52,200 | 0 |
| 24-Apr-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 200 | 0 |
| 23-Apr-2024 | 138.00 | 144.00 | 137.00 | 139.00 | 17,500 | 0 |
| 22-Apr-2024 | 131.00 | 137.00 | 131.00 | 137.00 | 65,600 | 0 |
| 19-Apr-2024 | 130.00 | 137.00 | 130.00 | 137.00 | 3,800 | 0 |
| 18-Apr-2024 | 126.00 | 140.00 | 126.00 | 136.00 | 23,900 | 0 |
| 17-Apr-2024 | 126.00 | 132.00 | 126.00 | 132.00 | 225,900 | 0 |
| 16-Apr-2024 | 135.00 | 137.00 | 126.00 | 126.00 | 361,700 | 0 |
| 05-Apr-2024 | 136.00 | 137.00 | 136.00 | 136.00 | 27,300 | 0 |
| 04-Apr-2024 | 140.00 | 140.00 | 136.00 | 137.00 | 111,600 | 0 |
| 03-Apr-2024 | 137.00 | 140.00 | 137.00 | 140.00 | 22,000 | 0 |
| 02-Apr-2024 | 139.00 | 143.00 | 138.00 | 138.00 | 27,100 | 0 |
| 01-Apr-2024 | 140.00 | 141.00 | 138.00 | 138.00 | 8,300 | 0 |
| 28-Mar-2024 | 140.00 | 142.00 | 140.00 | 140.00 | 8,600 | 0 |
| 27-Mar-2024 | 140.00 | 143.00 | 139.00 | 143.00 | 4,600 | 0 |
| 26-Mar-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 25-Mar-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 22-Mar-2024 | 143.00 | 146.00 | 143.00 | 144.00 | 4,100 | 0 |
| 21-Mar-2024 | 147.00 | 147.00 | 143.00 | 144.00 | 6,800 | 0 |
| 20-Mar-2024 | 146.00 | 153.00 | 144.00 | 144.00 | 88,500 | 0 |
| 19-Mar-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 19,700 | 0 |
| 18-Mar-2024 | 146.00 | 149.00 | 145.00 | 145.00 | 19,800 | 0 |
| 15-Mar-2024 | 148.00 | 148.00 | 146.00 | 146.00 | 13,600 | 0 |
| 14-Mar-2024 | 149.00 | 152.00 | 149.00 | 149.00 | 7,800 | 0 |
| 13-Mar-2024 | 146.00 | 153.00 | 144.00 | 150.00 | 402,300 | 0 |
| 08-Mar-2024 | 146.00 | 146.00 | 145.00 | 146.00 | 700 | 0 |
| 07-Mar-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 15,000 | 0 |
| 06-Mar-2024 | 146.00 | 147.00 | 143.00 | 145.00 | 21,100 | 0 |
| 05-Mar-2024 | 142.00 | 146.00 | 140.00 | 146.00 | 60,200 | 0 |
| 04-Mar-2024 | 145.00 | 145.00 | 143.00 | 144.00 | 65,100 | 0 |
| 01-Mar-2024 | 146.00 | 147.00 | 145.00 | 145.00 | 57,600 | 0 |
| 29-Feb-2024 | 146.00 | 146.00 | 142.00 | 145.00 | 50,300 | 0 |
| 28-Feb-2024 | 144.00 | 145.00 | 143.00 | 143.00 | 60,400 | 0 |
| 27-Feb-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 17,000 | 0 |
| 26-Feb-2024 | 145.00 | 146.00 | 143.00 | 143.00 | 30,800 | 0 |
| 23-Feb-2024 | 141.00 | 149.00 | 140.00 | 148.00 | 193,300 | 0 |
| 22-Feb-2024 | 145.00 | 145.00 | 140.00 | 143.00 | 156,100 | 0 |
| 21-Feb-2024 | 149.00 | 149.00 | 146.00 | 146.00 | 23,200 | 0 |
| 20-Feb-2024 | 142.00 | 149.00 | 142.00 | 149.00 | 223,900 | 0 |
| 19-Feb-2024 | 145.00 | 146.00 | 143.00 | 144.00 | 183,900 | 0 |
| 16-Feb-2024 | 146.00 | 147.00 | 144.00 | 144.00 | 101,000 | 0 |
| 15-Feb-2024 | 145.00 | 146.00 | 144.00 | 146.00 | 51,700 | 0 |
| 13-Feb-2024 | 145.00 | 148.00 | 144.00 | 147.00 | 14,300 | 0 |
| 12-Feb-2024 | 147.00 | 148.00 | 144.00 | 145.00 | 71,800 | 0 |
| 07-Feb-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 18,400 | 0 |
| 06-Feb-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 353,100 | 0 |
| 05-Feb-2024 | 147.00 | 149.00 | 145.00 | 149.00 | 141,600 | 0 |
| 02-Feb-2024 | 145.00 | 148.00 | 145.00 | 145.00 | 19,400 | 0 |
| 01-Feb-2024 | 144.00 | 149.00 | 143.00 | 145.00 | 68,800 | 0 |
| 31-Jan-2024 | 145.00 | 145.00 | 134.00 | 144.00 | 474,000 | 0 |
| 30-Jan-2024 | 149.00 | 150.00 | 145.00 | 145.00 | 178,600 | 0 |
| 29-Jan-2024 | 150.00 | 150.00 | 146.00 | 148.00 | 58,300 | 0 |
| 26-Jan-2024 | 150.00 | 156.00 | 146.00 | 148.00 | 302,100 | 0 |
| 25-Jan-2024 | 152.00 | 153.00 | 146.00 | 146.00 | 304,400 | 0 |
| 24-Jan-2024 | 153.00 | 153.00 | 148.00 | 148.00 | 134,500 | 0 |
| 23-Jan-2024 | 155.00 | 159.00 | 150.00 | 150.00 | 99,100 | 0 |
| 22-Jan-2024 | 151.00 | 163.00 | 147.00 | 155.00 | 731,600 | 0 |