| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 131.00 | 136.00 | 129.00 | 135.00 | 287,898,100 | 0 |
| 03-Jul-2024 | 135.00 | 135.00 | 129.00 | 130.00 | 141,522,500 | 0 |
| 02-Jul-2024 | 136.00 | 136.00 | 132.00 | 134.00 | 80,465,500 | 0 |
| 01-Jul-2024 | 138.00 | 138.00 | 134.00 | 135.00 | 138,221,000 | 0 |
| 28-Jun-2024 | 136.00 | 140.00 | 134.00 | 139.00 | 314,207,000 | 0 |
| 27-Jun-2024 | 127.00 | 138.00 | 125.00 | 134.00 | 409,925,600 | 0 |
| 26-Jun-2024 | 133.00 | 135.00 | 124.00 | 126.00 | 402,564,200 | 0 |
| 25-Jun-2024 | 136.00 | 138.00 | 129.00 | 132.00 | 233,091,000 | 0 |
| 24-Jun-2024 | 130.00 | 139.00 | 130.00 | 135.00 | 219,397,800 | 0 |
| 21-Jun-2024 | 125.00 | 133.00 | 124.00 | 129.00 | 279,149,800 | 0 |
| 20-Jun-2024 | 119.00 | 125.00 | 116.00 | 124.00 | 227,799,600 | 0 |
| 19-Jun-2024 | 118.00 | 122.00 | 115.00 | 119.00 | 344,481,900 | 0 |
| 14-Jun-2024 | 124.00 | 124.00 | 118.00 | 118.00 | 118,888,900 | 0 |
| 13-Jun-2024 | 121.00 | 125.00 | 119.00 | 124.00 | 185,388,400 | 0 |
| 12-Jun-2024 | 123.00 | 124.00 | 119.00 | 120.00 | 215,757,900 | 0 |
| 11-Jun-2024 | 124.00 | 130.00 | 123.00 | 124.00 | 159,316,400 | 0 |
| 10-Jun-2024 | 132.00 | 132.00 | 123.00 | 124.00 | 195,467,500 | 0 |
| 07-Jun-2024 | 136.00 | 139.00 | 132.00 | 132.00 | 162,634,700 | 0 |
| 06-Jun-2024 | 135.00 | 138.00 | 134.00 | 136.00 | 186,303,200 | 0 |
| 05-Jun-2024 | 136.00 | 138.00 | 132.00 | 133.00 | 152,329,300 | 0 |
| 04-Jun-2024 | 135.00 | 142.00 | 135.00 | 136.00 | 259,561,100 | 0 |
| 03-Jun-2024 | 132.00 | 138.00 | 130.00 | 134.00 | 213,607,500 | 0 |
| 31-May-2024 | 130.00 | 138.00 | 127.00 | 130.00 | 372,813,500 | 0 |
| 30-May-2024 | 130.00 | 136.00 | 129.00 | 129.00 | 558,221,000 | 0 |
| 29-May-2024 | 135.00 | 135.00 | 126.00 | 130.00 | 575,855,400 | 0 |
| 28-May-2024 | 141.00 | 142.00 | 133.00 | 135.00 | 499,449,800 | 0 |
| 27-May-2024 | 133.00 | 142.00 | 132.00 | 140.00 | 666,555,600 | 0 |
| 22-May-2024 | 129.00 | 133.00 | 128.00 | 130.00 | 213,091,300 | 0 |
| 21-May-2024 | 130.00 | 131.00 | 127.00 | 128.00 | 207,306,000 | 0 |
| 20-May-2024 | 127.00 | 133.00 | 125.00 | 130.00 | 386,899,500 | 0 |
| 17-May-2024 | 127.00 | 130.00 | 126.00 | 128.00 | 369,045,200 | 0 |
| 16-May-2024 | 125.00 | 131.00 | 124.00 | 127.00 | 246,189,800 | 0 |
| 15-May-2024 | 121.00 | 125.00 | 121.00 | 124.00 | 79,082,900 | 0 |
| 14-May-2024 | 124.00 | 125.00 | 120.00 | 122.00 | 149,819,400 | 0 |
| 13-May-2024 | 120.00 | 126.00 | 119.00 | 124.00 | 326,164,800 | 0 |
| 08-May-2024 | 127.00 | 127.00 | 117.00 | 120.00 | 376,942,000 | 0 |
| 07-May-2024 | 120.00 | 128.00 | 120.00 | 125.00 | 480,688,500 | 0 |
| 06-May-2024 | 123.00 | 123.00 | 120.00 | 120.00 | 160,017,900 | 0 |
| 03-May-2024 | 124.00 | 124.00 | 122.00 | 123.00 | 192,646,200 | 0 |
| 02-May-2024 | 130.00 | 130.00 | 122.00 | 124.00 | 230,197,100 | 0 |
| 30-Apr-2024 | 124.00 | 132.00 | 122.00 | 130.00 | 591,103,500 | 0 |
| 29-Apr-2024 | 120.00 | 123.00 | 118.00 | 121.00 | 285,668,700 | 0 |
| 26-Apr-2024 | 126.00 | 126.00 | 119.00 | 120.00 | 103,426,800 | 0 |
| 25-Apr-2024 | 124.00 | 127.00 | 118.00 | 126.00 | 210,236,900 | 0 |
| 24-Apr-2024 | 118.00 | 126.00 | 116.00 | 124.00 | 509,387,100 | 0 |
| 23-Apr-2024 | 117.00 | 120.00 | 116.00 | 117.00 | 196,373,000 | 0 |
| 22-Apr-2024 | 116.00 | 120.00 | 115.00 | 117.00 | 226,124,200 | 0 |
| 19-Apr-2024 | 124.00 | 124.00 | 114.00 | 116.00 | 419,056,000 | 0 |
| 18-Apr-2024 | 127.00 | 131.00 | 123.00 | 124.00 | 150,522,900 | 0 |
| 17-Apr-2024 | 133.00 | 134.00 | 126.00 | 127.00 | 126,581,300 | 0 |
| 16-Apr-2024 | 143.00 | 143.00 | 127.00 | 134.00 | 446,536,400 | 0 |
| 05-Apr-2024 | 149.00 | 149.00 | 145.00 | 146.00 | 44,710,100 | 0 |
| 04-Apr-2024 | 148.00 | 150.00 | 146.00 | 149.00 | 78,205,800 | 0 |
| 03-Apr-2024 | 148.00 | 149.00 | 145.00 | 147.00 | 92,770,100 | 0 |
| 02-Apr-2024 | 149.00 | 149.00 | 145.00 | 147.00 | 123,027,900 | 0 |
| 01-Apr-2024 | 152.00 | 154.00 | 146.00 | 149.00 | 71,531,200 | 0 |
| 28-Mar-2024 | 155.00 | 158.00 | 151.00 | 152.00 | 165,364,900 | 0 |
| 27-Mar-2024 | 149.00 | 157.00 | 145.00 | 155.00 | 260,332,300 | 0 |
| 26-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 25-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 22-Mar-2024 | 145.00 | 153.00 | 142.00 | 150.00 | 359,931,800 | 0 |
| 21-Mar-2024 | 137.00 | 146.00 | 137.00 | 143.00 | 329,702,900 | 0 |
| 20-Mar-2024 | 143.00 | 144.00 | 136.00 | 136.00 | 484,547,000 | 0 |
| 19-Mar-2024 | 144.00 | 148.00 | 142.00 | 142.00 | 284,447,100 | 0 |
| 18-Mar-2024 | 148.00 | 149.00 | 143.00 | 144.00 | 262,405,800 | 0 |
| 15-Mar-2024 | 150.00 | 151.00 | 147.00 | 147.00 | 157,800,000 | 0 |
| 14-Mar-2024 | 151.00 | 153.00 | 147.00 | 150.00 | 156,435,000 | 0 |
| 13-Mar-2024 | 153.00 | 154.00 | 148.00 | 151.00 | 310,475,000 | 0 |
| 08-Mar-2024 | 156.00 | 158.00 | 153.00 | 154.00 | 104,392,500 | 0 |
| 07-Mar-2024 | 165.00 | 165.00 | 155.00 | 155.00 | 187,008,400 | 0 |
| 06-Mar-2024 | 152.00 | 173.00 | 152.00 | 164.00 | 456,520,500 | 0 |
| 05-Mar-2024 | 152.00 | 153.00 | 150.00 | 152.00 | 63,712,600 | 0 |
| 04-Mar-2024 | 158.00 | 158.00 | 153.00 | 153.00 | 69,679,400 | 0 |
| 01-Mar-2024 | 158.00 | 158.00 | 155.00 | 156.00 | 26,656,000 | 0 |
| 29-Feb-2024 | 161.00 | 161.00 | 157.00 | 157.00 | 94,557,600 | 0 |
| 28-Feb-2024 | 162.00 | 165.00 | 155.00 | 161.00 | 203,987,200 | 0 |
| 27-Feb-2024 | 163.00 | 163.00 | 160.00 | 161.00 | 74,763,100 | 0 |
| 26-Feb-2024 | 162.00 | 165.00 | 157.00 | 162.00 | 220,439,100 | 0 |
| 23-Feb-2024 | 155.00 | 161.00 | 155.00 | 161.00 | 314,286,200 | 0 |
| 22-Feb-2024 | 162.00 | 164.00 | 153.00 | 154.00 | 512,887,800 | 0 |
| 21-Feb-2024 | 165.00 | 165.00 | 158.00 | 162.00 | 366,002,300 | 0 |
| 20-Feb-2024 | 170.00 | 170.00 | 165.00 | 166.00 | 113,972,500 | 0 |
| 19-Feb-2024 | 168.00 | 170.00 | 162.00 | 169.00 | 176,196,000 | 0 |
| 16-Feb-2024 | 174.00 | 175.00 | 168.00 | 168.00 | 211,981,600 | 0 |
| 15-Feb-2024 | 174.00 | 177.00 | 172.00 | 174.00 | 95,279,700 | 0 |
| 13-Feb-2024 | 178.00 | 178.00 | 171.00 | 174.00 | 124,310,300 | 0 |
| 12-Feb-2024 | 180.00 | 180.00 | 176.00 | 176.00 | 49,802,400 | 0 |
| 07-Feb-2024 | 179.00 | 181.00 | 177.00 | 177.00 | 76,336,500 | 0 |
| 06-Feb-2024 | 180.00 | 181.00 | 177.00 | 179.00 | 106,361,500 | 0 |
| 05-Feb-2024 | 185.00 | 186.00 | 179.00 | 180.00 | 135,884,200 | 0 |
| 02-Feb-2024 | 190.00 | 191.00 | 185.00 | 185.00 | 73,907,800 | 0 |
| 01-Feb-2024 | 188.00 | 193.00 | 188.00 | 189.00 | 77,422,300 | 0 |
| 31-Jan-2024 | 187.00 | 192.00 | 183.00 | 192.00 | 137,177,500 | 0 |
| 30-Jan-2024 | 186.00 | 192.00 | 184.00 | 187.00 | 112,025,000 | 0 |
| 29-Jan-2024 | 186.00 | 188.00 | 184.00 | 186.00 | 59,134,000 | 0 |
| 26-Jan-2024 | 187.00 | 188.00 | 184.00 | 186.00 | 70,668,700 | 0 |
| 25-Jan-2024 | 188.00 | 189.00 | 186.00 | 188.00 | 35,118,200 | 0 |
| 24-Jan-2024 | 192.00 | 192.00 | 185.00 | 189.00 | 122,737,600 | 0 |
| 23-Jan-2024 | 190.00 | 193.00 | 181.00 | 192.00 | 285,547,500 | 0 |
| 22-Jan-2024 | 196.00 | 197.00 | 188.00 | 190.00 | 214,436,500 | 0 |