| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 137.00 | 137.00 | 131.00 | 136.00 | 2,190,200 | 0 |
| 03-Jul-2024 | 134.00 | 137.00 | 134.00 | 136.00 | 2,397,100 | 0 |
| 02-Jul-2024 | 137.00 | 142.00 | 131.00 | 134.00 | 4,617,100 | 0 |
| 01-Jul-2024 | 130.00 | 153.00 | 130.00 | 136.00 | 26,394,600 | 0 |
| 28-Jun-2024 | 133.00 | 133.00 | 125.00 | 128.00 | 583,100 | 0 |
| 27-Jun-2024 | 131.00 | 132.00 | 123.00 | 129.00 | 1,225,000 | 0 |
| 26-Jun-2024 | 135.00 | 139.00 | 131.00 | 131.00 | 1,330,300 | 0 |
| 25-Jun-2024 | 136.00 | 138.00 | 132.00 | 135.00 | 1,536,000 | 0 |
| 24-Jun-2024 | 136.00 | 148.00 | 131.00 | 136.00 | 2,765,300 | 0 |
| 21-Jun-2024 | 146.00 | 146.00 | 132.00 | 136.00 | 2,112,000 | 0 |
| 20-Jun-2024 | 170.00 | 176.00 | 141.00 | 145.00 | 5,387,300 | 0 |
| 19-Jun-2024 | 234.00 | 234.00 | 177.00 | 177.00 | 4,508,500 | 0 |
| 14-Jun-2024 | 242.00 | 244.00 | 232.00 | 236.00 | 1,620,100 | 0 |
| 13-Jun-2024 | 246.00 | 248.00 | 238.00 | 244.00 | 1,956,400 | 0 |
| 12-Jun-2024 | 246.00 | 248.00 | 240.00 | 246.00 | 2,722,100 | 0 |
| 11-Jun-2024 | 254.00 | 256.00 | 228.00 | 246.00 | 14,966,000 | 0 |
| 10-Jun-2024 | 248.00 | 256.00 | 242.00 | 256.00 | 3,659,800 | 0 |
| 07-Jun-2024 | 246.00 | 252.00 | 242.00 | 248.00 | 7,929,100 | 0 |
| 06-Jun-2024 | 254.00 | 254.00 | 240.00 | 246.00 | 6,113,700 | 0 |
| 05-Jun-2024 | 238.00 | 254.00 | 230.00 | 254.00 | 24,321,600 | 0 |
| 04-Jun-2024 | 240.00 | 240.00 | 232.00 | 238.00 | 16,226,700 | 0 |
| 03-Jun-2024 | 228.00 | 240.00 | 220.00 | 240.00 | 11,293,200 | 0 |
| 31-May-2024 | 232.00 | 240.00 | 228.00 | 228.00 | 9,333,800 | 0 |
| 30-May-2024 | 232.00 | 244.00 | 232.00 | 232.00 | 12,931,300 | 0 |
| 29-May-2024 | 240.00 | 244.00 | 232.00 | 232.00 | 5,132,400 | 0 |
| 28-May-2024 | 242.00 | 242.00 | 226.00 | 240.00 | 12,063,200 | 0 |
| 27-May-2024 | 242.00 | 248.00 | 236.00 | 242.00 | 17,051,400 | 0 |
| 22-May-2024 | 224.00 | 242.00 | 222.00 | 240.00 | 18,023,600 | 0 |
| 21-May-2024 | 236.00 | 238.00 | 224.00 | 224.00 | 2,762,700 | 0 |
| 20-May-2024 | 230.00 | 242.00 | 228.00 | 236.00 | 18,219,500 | 0 |
| 17-May-2024 | 226.00 | 236.00 | 224.00 | 230.00 | 11,473,000 | 0 |
| 16-May-2024 | 230.00 | 230.00 | 224.00 | 226.00 | 2,275,200 | 0 |
| 15-May-2024 | 224.00 | 240.00 | 222.00 | 230.00 | 16,515,300 | 0 |
| 14-May-2024 | 232.00 | 232.00 | 222.00 | 224.00 | 2,325,300 | 0 |
| 13-May-2024 | 226.00 | 240.00 | 220.00 | 232.00 | 18,799,500 | 0 |
| 08-May-2024 | 224.00 | 234.00 | 220.00 | 226.00 | 12,596,800 | 0 |
| 07-May-2024 | 238.00 | 238.00 | 220.00 | 224.00 | 11,144,300 | 0 |
| 06-May-2024 | 220.00 | 242.00 | 220.00 | 238.00 | 11,090,500 | 0 |
| 03-May-2024 | 226.00 | 234.00 | 222.00 | 224.00 | 11,819,700 | 0 |
| 02-May-2024 | 224.00 | 228.00 | 218.00 | 226.00 | 1,616,900 | 0 |
| 30-Apr-2024 | 218.00 | 240.00 | 218.00 | 224.00 | 11,754,400 | 0 |
| 29-Apr-2024 | 238.00 | 238.00 | 218.00 | 218.00 | 5,476,200 | 0 |
| 26-Apr-2024 | 216.00 | 242.00 | 214.00 | 238.00 | 23,823,700 | 0 |
| 25-Apr-2024 | 212.00 | 222.00 | 206.00 | 216.00 | 10,910,500 | 0 |
| 24-Apr-2024 | 230.00 | 230.00 | 212.00 | 212.00 | 1,707,600 | 0 |
| 23-Apr-2024 | 240.00 | 246.00 | 222.00 | 224.00 | 16,868,200 | 0 |
| 22-Apr-2024 | 228.00 | 240.00 | 218.00 | 238.00 | 8,451,000 | 0 |
| 19-Apr-2024 | 238.00 | 262.00 | 222.00 | 228.00 | 56,752,600 | 0 |
| 18-Apr-2024 | 244.00 | 244.00 | 222.00 | 234.00 | 4,881,600 | 0 |
| 17-Apr-2024 | 220.00 | 246.00 | 216.00 | 244.00 | 41,907,100 | 0 |
| 16-Apr-2024 | 220.00 | 220.00 | 212.00 | 218.00 | 864,900 | 0 |
| 05-Apr-2024 | 210.00 | 220.00 | 202.00 | 220.00 | 10,479,600 | 0 |
| 04-Apr-2024 | 214.00 | 224.00 | 208.00 | 208.00 | 6,287,500 | 0 |
| 03-Apr-2024 | 216.00 | 224.00 | 208.00 | 210.00 | 10,637,000 | 0 |
| 02-Apr-2024 | 222.00 | 236.00 | 210.00 | 216.00 | 17,012,700 | 0 |
| 01-Apr-2024 | 195.00 | 224.00 | 194.00 | 224.00 | 24,361,500 | 0 |
| 28-Mar-2024 | 185.00 | 195.00 | 185.00 | 194.00 | 1,813,600 | 0 |
| 27-Mar-2024 | 186.00 | 198.00 | 180.00 | 184.00 | 13,315,800 | 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 | 174.00 | 174.00 | 164.00 | 164.00 | 2,184,100 | 0 |
| 21-Mar-2024 | 176.00 | 177.00 | 170.00 | 173.00 | 14,944,000 | 0 |
| 20-Mar-2024 | 178.00 | 214.00 | 169.00 | 174.00 | 58,033,800 | 0 |
| 19-Mar-2024 | 193.00 | 194.00 | 165.00 | 177.00 | 21,635,500 | 0 |
| 18-Mar-2024 | 146.00 | 191.00 | 145.00 | 190.00 | 79,758,800 | 0 |
| 15-Mar-2024 | 135.00 | 145.00 | 132.00 | 145.00 | 7,423,000 | 0 |
| 14-Mar-2024 | 125.00 | 137.00 | 123.00 | 134.00 | 21,345,700 | 0 |
| 13-Mar-2024 | 127.00 | 129.00 | 123.00 | 125.00 | 268,300 | 0 |
| 08-Mar-2024 | 130.00 | 130.00 | 127.00 | 128.00 | 12,100 | 0 |
| 07-Mar-2024 | 127.00 | 130.00 | 125.00 | 130.00 | 17,254,900 | 0 |
| 06-Mar-2024 | 128.00 | 128.00 | 125.00 | 126.00 | 106,400 | 0 |
| 05-Mar-2024 | 129.00 | 131.00 | 126.00 | 128.00 | 16,838,800 | 0 |
| 04-Mar-2024 | 130.00 | 130.00 | 126.00 | 129.00 | 192,300 | 0 |
| 01-Mar-2024 | 125.00 | 137.00 | 125.00 | 130.00 | 404,300 | 0 |
| 29-Feb-2024 | 126.00 | 128.00 | 124.00 | 126.00 | 17,239,100 | 0 |
| 28-Feb-2024 | 128.00 | 128.00 | 124.00 | 126.00 | 79,900 | 0 |
| 27-Feb-2024 | 128.00 | 131.00 | 126.00 | 126.00 | 16,814,300 | 0 |
| 26-Feb-2024 | 126.00 | 129.00 | 126.00 | 128.00 | 574,400 | 0 |
| 23-Feb-2024 | 126.00 | 129.00 | 124.00 | 126.00 | 16,778,400 | 0 |
| 22-Feb-2024 | 129.00 | 131.00 | 124.00 | 126.00 | 498,900 | 0 |
| 21-Feb-2024 | 125.00 | 135.00 | 124.00 | 129.00 | 18,623,900 | 0 |
| 20-Feb-2024 | 124.00 | 141.00 | 121.00 | 124.00 | 15,797,200 | 0 |
| 19-Feb-2024 | 125.00 | 129.00 | 123.00 | 126.00 | 16,810,300 | 0 |
| 16-Feb-2024 | 124.00 | 124.00 | 124.00 | 124.00 | 0 | 0 |
| 15-Feb-2024 | 119.00 | 125.00 | 115.00 | 124.00 | 17,237,400 | 0 |
| 13-Feb-2024 | 120.00 | 120.00 | 116.00 | 119.00 | 581,100 | 0 |
| 12-Feb-2024 | 118.00 | 124.00 | 117.00 | 121.00 | 16,480,300 | 0 |
| 07-Feb-2024 | 121.00 | 123.00 | 118.00 | 122.00 | 201,200 | 0 |
| 06-Feb-2024 | 126.00 | 128.00 | 115.00 | 121.00 | 20,017,600 | 0 |
| 05-Feb-2024 | 127.00 | 128.00 | 125.00 | 126.00 | 285,300 | 0 |
| 02-Feb-2024 | 126.00 | 128.00 | 123.00 | 127.00 | 16,888,200 | 0 |
| 01-Feb-2024 | 126.00 | 127.00 | 123.00 | 125.00 | 153,500 | 0 |
| 31-Jan-2024 | 125.00 | 129.00 | 123.00 | 125.00 | 15,884,000 | 0 |
| 30-Jan-2024 | 126.00 | 128.00 | 123.00 | 126.00 | 320,800 | 0 |
| 29-Jan-2024 | 126.00 | 129.00 | 125.00 | 126.00 | 15,645,500 | 0 |
| 26-Jan-2024 | 126.00 | 127.00 | 125.00 | 125.00 | 338,300 | 0 |
| 25-Jan-2024 | 126.00 | 131.00 | 126.00 | 127.00 | 16,775,600 | 0 |
| 24-Jan-2024 | 129.00 | 132.00 | 126.00 | 126.00 | 360,400 | 0 |
| 23-Jan-2024 | 127.00 | 130.00 | 126.00 | 129.00 | 16,159,900 | 0 |
| 22-Jan-2024 | 128.00 | 128.00 | 126.00 | 127.00 | 132,700 | 0 |