| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 171.00 | 175.00 | 166.00 | 174.00 | 59,500 | 0 |
| 03-Jul-2024 | 167.00 | 184.00 | 167.00 | 177.00 | 622,100 | 0 |
| 02-Jul-2024 | 169.00 | 169.00 | 166.00 | 168.00 | 54,900 | 0 |
| 01-Jul-2024 | 161.00 | 169.00 | 160.00 | 169.00 | 28,600 | 0 |
| 28-Jun-2024 | 168.00 | 175.00 | 154.00 | 168.00 | 231,400 | 0 |
| 27-Jun-2024 | 169.00 | 170.00 | 160.00 | 168.00 | 338,900 | 0 |
| 26-Jun-2024 | 163.00 | 170.00 | 161.00 | 169.00 | 48,100 | 0 |
| 25-Jun-2024 | 174.00 | 174.00 | 161.00 | 163.00 | 208,700 | 0 |
| 24-Jun-2024 | 172.00 | 174.00 | 163.00 | 170.00 | 10,200 | 0 |
| 21-Jun-2024 | 173.00 | 176.00 | 169.00 | 175.00 | 177,000 | 0 |
| 20-Jun-2024 | 157.00 | 175.00 | 157.00 | 173.00 | 477,100 | 0 |
| 19-Jun-2024 | 157.00 | 158.00 | 153.00 | 157.00 | 83,400 | 0 |
| 14-Jun-2024 | 159.00 | 159.00 | 155.00 | 157.00 | 5,600 | 0 |
| 13-Jun-2024 | 165.00 | 165.00 | 146.00 | 159.00 | 38,300 | 0 |
| 12-Jun-2024 | 161.00 | 166.00 | 160.00 | 165.00 | 33,400 | 0 |
| 11-Jun-2024 | 160.00 | 161.00 | 159.00 | 161.00 | 15,800 | 0 |
| 10-Jun-2024 | 156.00 | 163.00 | 155.00 | 160.00 | 32,900 | 0 |
| 07-Jun-2024 | 163.00 | 163.00 | 157.00 | 160.00 | 15,900 | 0 |
| 06-Jun-2024 | 158.00 | 179.00 | 158.00 | 159.00 | 206,200 | 0 |
| 05-Jun-2024 | 172.00 | 172.00 | 156.00 | 156.00 | 40,000 | 0 |
| 04-Jun-2024 | 169.00 | 175.00 | 167.00 | 172.00 | 59,000 | 0 |
| 03-Jun-2024 | 170.00 | 170.00 | 165.00 | 168.00 | 14,900 | 0 |
| 31-May-2024 | 167.00 | 172.00 | 166.00 | 168.00 | 40,200 | 0 |
| 30-May-2024 | 175.00 | 181.00 | 167.00 | 169.00 | 748,600 | 0 |
| 29-May-2024 | 165.00 | 180.00 | 164.00 | 169.00 | 242,500 | 0 |
| 28-May-2024 | 167.00 | 167.00 | 160.00 | 165.00 | 67,800 | 0 |
| 27-May-2024 | 172.00 | 175.00 | 166.00 | 167.00 | 24,300 | 0 |
| 22-May-2024 | 174.00 | 174.00 | 168.00 | 169.00 | 18,700 | 0 |
| 21-May-2024 | 165.00 | 184.00 | 165.00 | 174.00 | 114,800 | 0 |
| 20-May-2024 | 172.00 | 175.00 | 165.00 | 167.00 | 108,700 | 0 |
| 17-May-2024 | 179.00 | 180.00 | 166.00 | 167.00 | 321,400 | 0 |
| 16-May-2024 | 162.00 | 188.00 | 158.00 | 183.00 | 377,300 | 0 |
| 15-May-2024 | 158.00 | 168.00 | 158.00 | 160.00 | 235,700 | 0 |
| 14-May-2024 | 155.00 | 168.00 | 152.00 | 158.00 | 142,400 | 0 |
| 13-May-2024 | 158.00 | 162.00 | 151.00 | 155.00 | 45,000 | 0 |
| 08-May-2024 | 158.00 | 161.00 | 156.00 | 158.00 | 1,500 | 0 |
| 07-May-2024 | 161.00 | 161.00 | 158.00 | 158.00 | 4,000 | 0 |
| 06-May-2024 | 156.00 | 162.00 | 148.00 | 161.00 | 103,200 | 0 |
| 03-May-2024 | 155.00 | 156.00 | 155.00 | 156.00 | 1,500 | 0 |
| 02-May-2024 | 155.00 | 156.00 | 154.00 | 156.00 | 5,800 | 0 |
| 30-Apr-2024 | 161.00 | 161.00 | 154.00 | 157.00 | 7,100 | 0 |
| 29-Apr-2024 | 154.00 | 161.00 | 153.00 | 161.00 | 34,500 | 0 |
| 26-Apr-2024 | 155.00 | 158.00 | 153.00 | 158.00 | 21,300 | 0 |
| 25-Apr-2024 | 155.00 | 163.00 | 152.00 | 158.00 | 8,000 | 0 |
| 24-Apr-2024 | 152.00 | 159.00 | 152.00 | 159.00 | 17,600 | 0 |
| 23-Apr-2024 | 155.00 | 163.00 | 151.00 | 154.00 | 12,400 | 0 |
| 22-Apr-2024 | 155.00 | 155.00 | 151.00 | 154.00 | 4,700 | 0 |
| 19-Apr-2024 | 156.00 | 163.00 | 150.00 | 159.00 | 10,400 | 0 |
| 18-Apr-2024 | 154.00 | 161.00 | 150.00 | 160.00 | 152,600 | 0 |
| 17-Apr-2024 | 157.00 | 162.00 | 153.00 | 159.00 | 8,700 | 0 |
| 16-Apr-2024 | 157.00 | 157.00 | 150.00 | 154.00 | 63,300 | 0 |
| 05-Apr-2024 | 151.00 | 157.00 | 151.00 | 157.00 | 135,900 | 0 |
| 04-Apr-2024 | 158.00 | 163.00 | 151.00 | 151.00 | 415,400 | 0 |
| 03-Apr-2024 | 158.00 | 165.00 | 154.00 | 158.00 | 423,800 | 0 |
| 02-Apr-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 7,500 | 0 |
| 01-Apr-2024 | 161.00 | 161.00 | 156.00 | 159.00 | 8,800 | 0 |
| 28-Mar-2024 | 155.00 | 165.00 | 148.00 | 155.00 | 143,300 | 0 |
| 27-Mar-2024 | 157.00 | 158.00 | 157.00 | 157.00 | 29,600 | 0 |
| 26-Mar-2024 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 25-Mar-2024 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 22-Mar-2024 | 165.00 | 165.00 | 157.00 | 157.00 | 53,400 | 0 |
| 21-Mar-2024 | 162.00 | 170.00 | 160.00 | 165.00 | 94,600 | 0 |
| 20-Mar-2024 | 162.00 | 169.00 | 159.00 | 167.00 | 64,800 | 0 |
| 19-Mar-2024 | 161.00 | 163.00 | 159.00 | 162.00 | 18,200 | 0 |
| 18-Mar-2024 | 160.00 | 164.00 | 153.00 | 161.00 | 15,100 | 0 |
| 15-Mar-2024 | 159.00 | 170.00 | 158.00 | 160.00 | 195,000 | 0 |
| 14-Mar-2024 | 158.00 | 160.00 | 158.00 | 159.00 | 3,400 | 0 |
| 13-Mar-2024 | 161.00 | 161.00 | 156.00 | 158.00 | 33,100 | 0 |
| 08-Mar-2024 | 160.00 | 162.00 | 159.00 | 161.00 | 26,200 | 0 |
| 07-Mar-2024 | 162.00 | 162.00 | 153.00 | 161.00 | 41,400 | 0 |
| 06-Mar-2024 | 160.00 | 161.00 | 159.00 | 161.00 | 6,500 | 0 |
| 05-Mar-2024 | 161.00 | 163.00 | 158.00 | 161.00 | 11,800 | 0 |
| 04-Mar-2024 | 159.00 | 162.00 | 159.00 | 161.00 | 46,500 | 0 |
| 01-Mar-2024 | 160.00 | 163.00 | 158.00 | 161.00 | 24,100 | 0 |
| 29-Feb-2024 | 160.00 | 161.00 | 157.00 | 160.00 | 58,000 | 0 |
| 28-Feb-2024 | 159.00 | 163.00 | 155.00 | 162.00 | 62,100 | 0 |
| 27-Feb-2024 | 158.00 | 162.00 | 157.00 | 161.00 | 64,100 | 0 |
| 26-Feb-2024 | 163.00 | 163.00 | 157.00 | 159.00 | 14,700 | 0 |
| 23-Feb-2024 | 161.00 | 161.00 | 153.00 | 160.00 | 41,800 | 0 |
| 22-Feb-2024 | 160.00 | 160.00 | 159.00 | 160.00 | 23,700 | 0 |
| 21-Feb-2024 | 160.00 | 161.00 | 160.00 | 160.00 | 8,500 | 0 |
| 20-Feb-2024 | 163.00 | 163.00 | 160.00 | 163.00 | 108,900 | 0 |
| 19-Feb-2024 | 164.00 | 164.00 | 161.00 | 163.00 | 29,000 | 0 |
| 16-Feb-2024 | 160.00 | 168.00 | 159.00 | 163.00 | 50,800 | 0 |
| 15-Feb-2024 | 162.00 | 164.00 | 159.00 | 162.00 | 45,200 | 0 |
| 13-Feb-2024 | 161.00 | 167.00 | 156.00 | 162.00 | 326,000 | 0 |
| 12-Feb-2024 | 163.00 | 170.00 | 160.00 | 161.00 | 470,900 | 0 |
| 07-Feb-2024 | 163.00 | 169.00 | 161.00 | 162.00 | 78,000 | 0 |
| 06-Feb-2024 | 162.00 | 167.00 | 161.00 | 163.00 | 57,000 | 0 |
| 05-Feb-2024 | 159.00 | 169.00 | 156.00 | 161.00 | 117,700 | 0 |
| 02-Feb-2024 | 159.00 | 165.00 | 157.00 | 159.00 | 34,200 | 0 |
| 01-Feb-2024 | 163.00 | 165.00 | 158.00 | 159.00 | 451,700 | 0 |
| 31-Jan-2024 | 165.00 | 167.00 | 160.00 | 165.00 | 13,400 | 0 |
| 30-Jan-2024 | 161.00 | 166.00 | 161.00 | 165.00 | 2,600 | 0 |
| 29-Jan-2024 | 164.00 | 165.00 | 160.00 | 161.00 | 364,100 | 0 |
| 26-Jan-2024 | 166.00 | 169.00 | 164.00 | 165.00 | 37,900 | 0 |
| 25-Jan-2024 | 165.00 | 165.00 | 161.00 | 165.00 | 128,300 | 0 |
| 24-Jan-2024 | 169.00 | 171.00 | 157.00 | 167.00 | 101,200 | 0 |
| 23-Jan-2024 | 170.00 | 171.00 | 167.00 | 168.00 | 136,700 | 0 |
| 22-Jan-2024 | 168.00 | 171.00 | 167.00 | 170.00 | 67,600 | 0 |