| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 212.00 | 214.00 | 212.00 | 212.00 | 935,300 | 0 |
| 03-Jul-2024 | 210.00 | 216.00 | 210.00 | 212.00 | 818,100 | 0 |
| 02-Jul-2024 | 212.00 | 216.00 | 210.00 | 210.00 | 2,005,200 | 0 |
| 01-Jul-2024 | 206.00 | 214.00 | 204.00 | 212.00 | 2,545,200 | 0 |
| 28-Jun-2024 | 210.00 | 210.00 | 204.00 | 206.00 | 1,230,400 | 0 |
| 27-Jun-2024 | 208.00 | 208.00 | 204.00 | 206.00 | 474,500 | 0 |
| 26-Jun-2024 | 204.00 | 208.00 | 204.00 | 206.00 | 314,400 | 0 |
| 25-Jun-2024 | 208.00 | 208.00 | 204.00 | 206.00 | 712,500 | 0 |
| 24-Jun-2024 | 208.00 | 208.00 | 206.00 | 208.00 | 924,200 | 0 |
| 21-Jun-2024 | 202.00 | 208.00 | 202.00 | 208.00 | 490,400 | 0 |
| 20-Jun-2024 | 204.00 | 206.00 | 202.00 | 204.00 | 1,202,300 | 0 |
| 19-Jun-2024 | 202.00 | 206.00 | 202.00 | 204.00 | 645,100 | 0 |
| 14-Jun-2024 | 206.00 | 206.00 | 202.00 | 202.00 | 435,600 | 0 |
| 13-Jun-2024 | 202.00 | 206.00 | 202.00 | 206.00 | 1,124,100 | 0 |
| 12-Jun-2024 | 208.00 | 208.00 | 200.00 | 202.00 | 2,209,300 | 0 |
| 11-Jun-2024 | 212.00 | 214.00 | 204.00 | 208.00 | 3,062,400 | 0 |
| 10-Jun-2024 | 218.00 | 218.00 | 212.00 | 212.00 | 2,344,000 | 0 |
| 07-Jun-2024 | 218.00 | 218.00 | 214.00 | 216.00 | 1,055,200 | 0 |
| 06-Jun-2024 | 218.00 | 220.00 | 216.00 | 218.00 | 467,600 | 0 |
| 05-Jun-2024 | 220.00 | 222.00 | 216.00 | 218.00 | 1,020,200 | 0 |
| 04-Jun-2024 | 216.00 | 220.00 | 216.00 | 220.00 | 978,200 | 0 |
| 03-Jun-2024 | 216.00 | 220.00 | 214.00 | 216.00 | 1,510,100 | 0 |
| 31-May-2024 | 218.00 | 220.00 | 214.00 | 216.00 | 689,100 | 0 |
| 30-May-2024 | 218.00 | 220.00 | 214.00 | 216.00 | 862,100 | 0 |
| 29-May-2024 | 220.00 | 226.00 | 214.00 | 218.00 | 2,629,100 | 0 |
| 28-May-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 537,200 | 0 |
| 27-May-2024 | 218.00 | 220.00 | 216.00 | 220.00 | 636,400 | 0 |
| 22-May-2024 | 220.00 | 224.00 | 218.00 | 218.00 | 516,600 | 0 |
| 21-May-2024 | 220.00 | 224.00 | 218.00 | 220.00 | 2,102,300 | 0 |
| 20-May-2024 | 216.00 | 218.00 | 216.00 | 218.00 | 758,900 | 0 |
| 17-May-2024 | 216.00 | 216.00 | 210.00 | 216.00 | 3,016,200 | 0 |
| 16-May-2024 | 216.00 | 218.00 | 212.00 | 216.00 | 2,166,200 | 0 |
| 15-May-2024 | 218.00 | 218.00 | 216.00 | 216.00 | 743,700 | 0 |
| 14-May-2024 | 218.00 | 220.00 | 214.00 | 218.00 | 1,342,200 | 0 |
| 13-May-2024 | 216.00 | 222.00 | 216.00 | 218.00 | 917,200 | 0 |
| 08-May-2024 | 218.00 | 220.00 | 214.00 | 216.00 | 840,100 | 0 |
| 07-May-2024 | 218.00 | 220.00 | 214.00 | 216.00 | 1,153,100 | 0 |
| 06-May-2024 | 218.00 | 220.00 | 214.00 | 218.00 | 1,034,800 | 0 |
| 03-May-2024 | 222.00 | 222.00 | 214.00 | 218.00 | 1,323,100 | 0 |
| 02-May-2024 | 214.00 | 220.00 | 208.00 | 218.00 | 1,877,500 | 0 |
| 30-Apr-2024 | 220.00 | 226.00 | 197.00 | 216.00 | 11,504,500 | 0 |
| 29-Apr-2024 | 230.00 | 234.00 | 222.00 | 224.00 | 2,869,100 | 0 |
| 26-Apr-2024 | 236.00 | 238.00 | 230.00 | 230.00 | 2,025,000 | 0 |
| 25-Apr-2024 | 238.00 | 244.00 | 234.00 | 236.00 | 2,109,300 | 0 |
| 24-Apr-2024 | 242.00 | 242.00 | 236.00 | 238.00 | 1,288,200 | 0 |
| 23-Apr-2024 | 242.00 | 242.00 | 236.00 | 240.00 | 1,541,800 | 0 |
| 22-Apr-2024 | 234.00 | 242.00 | 232.00 | 240.00 | 1,872,300 | 0 |
| 19-Apr-2024 | 248.00 | 248.00 | 232.00 | 234.00 | 6,264,100 | 0 |
| 18-Apr-2024 | 240.00 | 260.00 | 240.00 | 246.00 | 12,933,700 | 0 |
| 17-Apr-2024 | 260.00 | 266.00 | 258.00 | 264.00 | 16,094,000 | 0 |
| 16-Apr-2024 | 268.00 | 270.00 | 258.00 | 260.00 | 10,269,400 | 0 |
| 05-Apr-2024 | 264.00 | 270.00 | 264.00 | 268.00 | 3,984,200 | 0 |
| 04-Apr-2024 | 258.00 | 270.00 | 258.00 | 264.00 | 6,559,300 | 0 |
| 03-Apr-2024 | 256.00 | 260.00 | 252.00 | 254.00 | 3,616,200 | 0 |
| 02-Apr-2024 | 256.00 | 266.00 | 252.00 | 254.00 | 2,413,200 | 0 |
| 01-Apr-2024 | 260.00 | 264.00 | 242.00 | 256.00 | 8,558,400 | 0 |
| 28-Mar-2024 | 258.00 | 262.00 | 252.00 | 258.00 | 4,120,800 | 0 |
| 27-Mar-2024 | 256.00 | 262.00 | 256.00 | 256.00 | 3,104,900 | 0 |
| 26-Mar-2024 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | 0 |
| 25-Mar-2024 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | 0 |
| 22-Mar-2024 | 248.00 | 258.00 | 246.00 | 252.00 | 5,430,600 | 0 |
| 21-Mar-2024 | 242.00 | 250.00 | 240.00 | 248.00 | 3,737,300 | 0 |
| 20-Mar-2024 | 246.00 | 250.00 | 240.00 | 242.00 | 2,978,900 | 0 |
| 19-Mar-2024 | 248.00 | 252.00 | 244.00 | 246.00 | 3,607,600 | 0 |
| 18-Mar-2024 | 248.00 | 254.00 | 244.00 | 248.00 | 8,257,400 | 0 |
| 15-Mar-2024 | 236.00 | 248.00 | 234.00 | 246.00 | 6,190,400 | 0 |
| 14-Mar-2024 | 236.00 | 240.00 | 232.00 | 236.00 | 1,789,800 | 0 |
| 13-Mar-2024 | 240.00 | 240.00 | 234.00 | 236.00 | 3,222,800 | 0 |
| 08-Mar-2024 | 236.00 | 242.00 | 236.00 | 238.00 | 3,044,000 | 0 |
| 07-Mar-2024 | 232.00 | 236.00 | 230.00 | 234.00 | 1,472,800 | 0 |
| 06-Mar-2024 | 230.00 | 236.00 | 230.00 | 232.00 | 1,198,900 | 0 |
| 05-Mar-2024 | 234.00 | 234.00 | 228.00 | 230.00 | 3,080,500 | 0 |
| 04-Mar-2024 | 234.00 | 238.00 | 230.00 | 234.00 | 1,643,000 | 0 |
| 01-Mar-2024 | 236.00 | 238.00 | 230.00 | 230.00 | 3,743,900 | 0 |
| 29-Feb-2024 | 236.00 | 238.00 | 234.00 | 234.00 | 2,083,000 | 0 |
| 28-Feb-2024 | 236.00 | 242.00 | 234.00 | 236.00 | 2,375,900 | 0 |
| 27-Feb-2024 | 238.00 | 242.00 | 232.00 | 236.00 | 4,317,100 | 0 |
| 26-Feb-2024 | 240.00 | 248.00 | 234.00 | 238.00 | 7,704,900 | 0 |
| 23-Feb-2024 | 242.00 | 248.00 | 236.00 | 236.00 | 6,255,400 | 0 |
| 22-Feb-2024 | 232.00 | 246.00 | 226.00 | 242.00 | 14,444,200 | 0 |
| 21-Feb-2024 | 224.00 | 228.00 | 222.00 | 224.00 | 1,355,800 | 0 |
| 20-Feb-2024 | 222.00 | 226.00 | 222.00 | 226.00 | 1,171,900 | 0 |
| 19-Feb-2024 | 222.00 | 228.00 | 222.00 | 224.00 | 733,800 | 0 |
| 16-Feb-2024 | 224.00 | 228.00 | 220.00 | 224.00 | 1,404,200 | 0 |
| 15-Feb-2024 | 222.00 | 226.00 | 222.00 | 224.00 | 972,700 | 0 |
| 13-Feb-2024 | 216.00 | 224.00 | 214.00 | 222.00 | 2,517,000 | 0 |
| 12-Feb-2024 | 218.00 | 222.00 | 214.00 | 216.00 | 2,013,300 | 0 |
| 07-Feb-2024 | 218.00 | 218.00 | 214.00 | 218.00 | 2,232,700 | 0 |
| 06-Feb-2024 | 220.00 | 220.00 | 216.00 | 218.00 | 2,058,600 | 0 |
| 05-Feb-2024 | 224.00 | 228.00 | 218.00 | 220.00 | 3,560,400 | 0 |
| 02-Feb-2024 | 224.00 | 228.00 | 222.00 | 226.00 | 1,649,900 | 0 |
| 01-Feb-2024 | 226.00 | 226.00 | 222.00 | 224.00 | 1,450,200 | 0 |
| 31-Jan-2024 | 228.00 | 228.00 | 224.00 | 224.00 | 1,360,300 | 0 |
| 30-Jan-2024 | 224.00 | 228.00 | 224.00 | 226.00 | 989,600 | 0 |
| 29-Jan-2024 | 222.00 | 230.00 | 222.00 | 224.00 | 1,317,200 | 0 |
| 26-Jan-2024 | 226.00 | 230.00 | 222.00 | 222.00 | 1,676,300 | 0 |
| 25-Jan-2024 | 226.00 | 230.00 | 224.00 | 226.00 | 1,557,700 | 0 |
| 24-Jan-2024 | 228.00 | 232.00 | 224.00 | 226.00 | 2,822,000 | 0 |
| 23-Jan-2024 | 236.00 | 236.00 | 222.00 | 228.00 | 3,787,600 | 0 |
| 22-Jan-2024 | 238.00 | 242.00 | 234.00 | 236.00 | 2,903,800 | 0 |