| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 166.00 | 168.00 | 163.00 | 165.00 | 22,625,900 | 0 |
| 03-Jul-2024 | 162.00 | 166.00 | 160.00 | 165.00 | 18,388,800 | 0 |
| 02-Jul-2024 | 165.00 | 167.00 | 163.00 | 164.00 | 17,102,000 | 0 |
| 01-Jul-2024 | 158.00 | 168.00 | 157.00 | 167.00 | 34,468,300 | 0 |
| 28-Jun-2024 | 156.00 | 162.00 | 155.00 | 160.00 | 12,412,100 | 0 |
| 27-Jun-2024 | 161.00 | 163.00 | 155.00 | 157.00 | 18,860,200 | 0 |
| 26-Jun-2024 | 157.00 | 160.00 | 156.00 | 160.00 | 12,364,000 | 0 |
| 25-Jun-2024 | 154.00 | 165.00 | 153.00 | 159.00 | 24,835,300 | 0 |
| 24-Jun-2024 | 149.00 | 157.00 | 147.00 | 156.00 | 27,863,100 | 0 |
| 21-Jun-2024 | 151.00 | 152.00 | 150.00 | 152.00 | 6,692,500 | 0 |
| 20-Jun-2024 | 152.00 | 153.00 | 151.00 | 152.00 | 1,824,400 | 0 |
| 19-Jun-2024 | 154.00 | 155.00 | 152.00 | 153.00 | 1,843,200 | 0 |
| 14-Jun-2024 | 155.00 | 155.00 | 153.00 | 155.00 | 2,766,400 | 0 |
| 13-Jun-2024 | 162.00 | 165.00 | 156.00 | 157.00 | 9,890,200 | 0 |
| 12-Jun-2024 | 165.00 | 165.00 | 159.00 | 162.00 | 13,752,200 | 0 |
| 11-Jun-2024 | 164.00 | 168.00 | 163.00 | 165.00 | 5,336,400 | 0 |
| 10-Jun-2024 | 162.00 | 166.00 | 161.00 | 164.00 | 8,148,700 | 0 |
| 07-Jun-2024 | 164.00 | 167.00 | 162.00 | 164.00 | 11,040,800 | 0 |
| 06-Jun-2024 | 164.00 | 166.00 | 162.00 | 165.00 | 15,661,600 | 0 |
| 05-Jun-2024 | 161.00 | 168.00 | 160.00 | 164.00 | 10,183,000 | 0 |
| 04-Jun-2024 | 166.00 | 172.00 | 157.00 | 163.00 | 33,084,300 | 0 |
| 03-Jun-2024 | 171.00 | 171.00 | 166.00 | 168.00 | 5,040,900 | 0 |
| 31-May-2024 | 169.00 | 170.00 | 167.00 | 169.00 | 19,654,800 | 0 |
| 30-May-2024 | 168.00 | 172.00 | 167.00 | 170.00 | 49,671,200 | 0 |
| 29-May-2024 | 171.00 | 174.00 | 170.00 | 170.00 | 37,829,000 | 0 |
| 28-May-2024 | 172.00 | 173.00 | 171.00 | 172.00 | 33,384,700 | 0 |
| 27-May-2024 | 172.00 | 174.00 | 170.00 | 171.00 | 11,335,000 | 0 |
| 22-May-2024 | 166.00 | 173.00 | 165.00 | 171.00 | 29,759,800 | 0 |
| 21-May-2024 | 183.00 | 183.00 | 159.00 | 166.00 | 33,868,500 | 0 |
| 20-May-2024 | 153.00 | 186.00 | 152.00 | 175.00 | 151,456,600 | 0 |
| 17-May-2024 | 143.00 | 148.00 | 141.00 | 148.00 | 1,500,100 | 0 |
| 16-May-2024 | 140.00 | 142.00 | 139.00 | 142.00 | 243,100 | 0 |
| 15-May-2024 | 141.00 | 141.00 | 139.00 | 141.00 | 488,000 | 0 |
| 14-May-2024 | 140.00 | 141.00 | 138.00 | 141.00 | 429,100 | 0 |
| 13-May-2024 | 140.00 | 141.00 | 137.00 | 140.00 | 942,200 | 0 |
| 08-May-2024 | 142.00 | 143.00 | 140.00 | 140.00 | 644,500 | 0 |
| 07-May-2024 | 143.00 | 144.00 | 140.00 | 142.00 | 720,300 | 0 |
| 06-May-2024 | 139.00 | 143.00 | 136.00 | 143.00 | 681,200 | 0 |
| 03-May-2024 | 137.00 | 139.00 | 136.00 | 138.00 | 556,500 | 0 |
| 02-May-2024 | 137.00 | 138.00 | 135.00 | 136.00 | 1,371,000 | 0 |
| 30-Apr-2024 | 137.00 | 140.00 | 135.00 | 137.00 | 511,100 | 0 |
| 29-Apr-2024 | 136.00 | 138.00 | 135.00 | 137.00 | 829,000 | 0 |
| 26-Apr-2024 | 140.00 | 140.00 | 133.00 | 137.00 | 1,449,700 | 0 |
| 25-Apr-2024 | 137.00 | 143.00 | 137.00 | 137.00 | 1,372,000 | 0 |
| 24-Apr-2024 | 141.00 | 145.00 | 136.00 | 137.00 | 2,045,000 | 0 |
| 23-Apr-2024 | 142.00 | 147.00 | 137.00 | 140.00 | 2,429,200 | 0 |
| 22-Apr-2024 | 144.00 | 144.00 | 140.00 | 142.00 | 1,459,900 | 0 |
| 19-Apr-2024 | 171.00 | 176.00 | 139.00 | 143.00 | 38,808,500 | 0 |
| 18-Apr-2024 | 166.00 | 172.00 | 160.00 | 170.00 | 31,874,000 | 0 |
| 17-Apr-2024 | 171.00 | 174.00 | 160.00 | 165.00 | 32,619,600 | 0 |
| 16-Apr-2024 | 146.00 | 176.00 | 135.00 | 169.00 | 91,085,400 | 0 |
| 05-Apr-2024 | 139.00 | 159.00 | 135.00 | 145.00 | 18,267,700 | 0 |
| 04-Apr-2024 | 137.00 | 139.00 | 133.00 | 139.00 | 266,700 | 0 |
| 03-Apr-2024 | 139.00 | 151.00 | 136.00 | 137.00 | 1,859,400 | 0 |
| 02-Apr-2024 | 139.00 | 140.00 | 137.00 | 139.00 | 418,100 | 0 |
| 01-Apr-2024 | 156.00 | 156.00 | 123.00 | 140.00 | 2,509,700 | 0 |
| 28-Mar-2024 | 156.00 | 157.00 | 152.00 | 156.00 | 467,800 | 0 |
| 27-Mar-2024 | 157.00 | 158.00 | 153.00 | 156.00 | 725,600 | 0 |
| 26-Mar-2024 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 25-Mar-2024 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 22-Mar-2024 | 159.00 | 162.00 | 158.00 | 158.00 | 68,300 | 0 |
| 21-Mar-2024 | 154.00 | 159.00 | 154.00 | 159.00 | 204,100 | 0 |
| 20-Mar-2024 | 158.00 | 160.00 | 153.00 | 154.00 | 973,400 | 0 |
| 19-Mar-2024 | 154.00 | 159.00 | 154.00 | 159.00 | 131,300 | 0 |
| 18-Mar-2024 | 158.00 | 159.00 | 157.00 | 158.00 | 48,500 | 0 |
| 15-Mar-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 156,200 | 0 |
| 14-Mar-2024 | 158.00 | 162.00 | 154.00 | 159.00 | 527,400 | 0 |
| 13-Mar-2024 | 158.00 | 159.00 | 155.00 | 158.00 | 674,400 | 0 |
| 08-Mar-2024 | 158.00 | 159.00 | 156.00 | 158.00 | 28,500 | 0 |
| 07-Mar-2024 | 158.00 | 158.00 | 157.00 | 158.00 | 107,900 | 0 |
| 06-Mar-2024 | 158.00 | 159.00 | 157.00 | 157.00 | 84,300 | 0 |
| 05-Mar-2024 | 160.00 | 160.00 | 156.00 | 158.00 | 335,800 | 0 |
| 04-Mar-2024 | 159.00 | 159.00 | 156.00 | 157.00 | 424,400 | 0 |
| 01-Mar-2024 | 159.00 | 160.00 | 158.00 | 159.00 | 49,500 | 0 |
| 29-Feb-2024 | 158.00 | 166.00 | 158.00 | 159.00 | 330,500 | 0 |
| 28-Feb-2024 | 160.00 | 160.00 | 158.00 | 158.00 | 234,600 | 0 |
| 27-Feb-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 113,900 | 0 |
| 26-Feb-2024 | 159.00 | 160.00 | 157.00 | 159.00 | 53,000 | 0 |
| 23-Feb-2024 | 161.00 | 161.00 | 157.00 | 159.00 | 465,800 | 0 |
| 22-Feb-2024 | 158.00 | 160.00 | 157.00 | 160.00 | 228,900 | 0 |
| 21-Feb-2024 | 160.00 | 163.00 | 157.00 | 159.00 | 145,000 | 0 |
| 20-Feb-2024 | 157.00 | 165.00 | 157.00 | 160.00 | 185,400 | 0 |
| 19-Feb-2024 | 158.00 | 160.00 | 157.00 | 157.00 | 251,400 | 0 |
| 16-Feb-2024 | 159.00 | 160.00 | 156.00 | 157.00 | 118,300 | 0 |
| 15-Feb-2024 | 159.00 | 161.00 | 155.00 | 159.00 | 383,500 | 0 |
| 13-Feb-2024 | 158.00 | 160.00 | 158.00 | 159.00 | 120,600 | 0 |
| 12-Feb-2024 | 159.00 | 161.00 | 158.00 | 159.00 | 458,900 | 0 |
| 07-Feb-2024 | 158.00 | 162.00 | 158.00 | 159.00 | 169,800 | 0 |
| 06-Feb-2024 | 162.00 | 162.00 | 158.00 | 159.00 | 152,300 | 0 |
| 05-Feb-2024 | 159.00 | 163.00 | 158.00 | 159.00 | 461,300 | 0 |
| 02-Feb-2024 | 162.00 | 164.00 | 158.00 | 159.00 | 657,700 | 0 |
| 01-Feb-2024 | 158.00 | 166.00 | 158.00 | 162.00 | 1,041,200 | 0 |
| 31-Jan-2024 | 160.00 | 161.00 | 158.00 | 158.00 | 147,700 | 0 |
| 30-Jan-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 248,300 | 0 |
| 29-Jan-2024 | 157.00 | 160.00 | 157.00 | 158.00 | 403,800 | 0 |
| 26-Jan-2024 | 158.00 | 161.00 | 156.00 | 157.00 | 898,600 | 0 |
| 25-Jan-2024 | 154.00 | 161.00 | 154.00 | 158.00 | 873,800 | 0 |
| 24-Jan-2024 | 161.00 | 161.00 | 158.00 | 159.00 | 792,300 | 0 |
| 23-Jan-2024 | 159.00 | 161.00 | 158.00 | 161.00 | 3,904,200 | 0 |
| 22-Jan-2024 | 159.00 | 189.00 | 158.00 | 158.00 | 82,975,200 | 0 |