| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 540.00 | 545.00 | 535.00 | 535.00 | 2,702,900 | 0 |
| 04-Jul-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 2,852,500 | 0 |
| 03-Jul-2024 | 545.00 | 555.00 | 540.00 | 540.00 | 2,758,800 | 0 |
| 02-Jul-2024 | 535.00 | 545.00 | 535.00 | 540.00 | 14,550,100 | 0 |
| 01-Jul-2024 | 540.00 | 580.00 | 530.00 | 530.00 | 14,427,800 | 0 |
| 28-Jun-2024 | 535.00 | 540.00 | 520.00 | 540.00 | 2,521,300 | 0 |
| 27-Jun-2024 | 530.00 | 550.00 | 530.00 | 535.00 | 3,287,000 | 0 |
| 26-Jun-2024 | 540.00 | 540.00 | 530.00 | 530.00 | 1,063,600 | 0 |
| 25-Jun-2024 | 540.00 | 550.00 | 535.00 | 540.00 | 1,771,800 | 0 |
| 24-Jun-2024 | 515.00 | 545.00 | 510.00 | 540.00 | 5,788,900 | 0 |
| 21-Jun-2024 | 525.00 | 530.00 | 505.00 | 515.00 | 3,862,900 | 0 |
| 20-Jun-2024 | 515.00 | 530.00 | 515.00 | 520.00 | 2,535,000 | 0 |
| 19-Jun-2024 | 515.00 | 525.00 | 515.00 | 515.00 | 1,289,600 | 0 |
| 14-Jun-2024 | 520.00 | 530.00 | 515.00 | 515.00 | 1,723,300 | 0 |
| 13-Jun-2024 | 530.00 | 540.00 | 515.00 | 520.00 | 3,621,800 | 0 |
| 12-Jun-2024 | 535.00 | 535.00 | 520.00 | 530.00 | 2,038,100 | 0 |
| 11-Jun-2024 | 530.00 | 535.00 | 525.00 | 530.00 | 1,448,400 | 0 |
| 10-Jun-2024 | 540.00 | 540.00 | 525.00 | 530.00 | 1,756,900 | 0 |
| 07-Jun-2024 | 545.00 | 555.00 | 535.00 | 535.00 | 3,128,100 | 0 |
| 06-Jun-2024 | 540.00 | 545.00 | 530.00 | 540.00 | 3,299,800 | 0 |
| 05-Jun-2024 | 555.00 | 565.00 | 540.00 | 540.00 | 2,713,000 | 0 |
| 04-Jun-2024 | 565.00 | 565.00 | 545.00 | 555.00 | 4,293,800 | 0 |
| 03-Jun-2024 | 515.00 | 560.00 | 505.00 | 560.00 | 14,360,700 | 0 |
| 31-May-2024 | 500.00 | 515.00 | 500.00 | 510.00 | 1,317,500 | 0 |
| 30-May-2024 | 500.00 | 510.00 | 498.00 | 500.00 | 1,247,200 | 0 |
| 29-May-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 1,358,100 | 0 |
| 28-May-2024 | 515.00 | 520.00 | 500.00 | 505.00 | 2,212,300 | 0 |
| 27-May-2024 | 515.00 | 515.00 | 510.00 | 510.00 | 1,479,700 | 0 |
| 22-May-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 1,496,300 | 0 |
| 21-May-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 1,551,200 | 0 |
| 20-May-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 1,630,700 | 0 |
| 17-May-2024 | 505.00 | 525.00 | 505.00 | 515.00 | 1,848,200 | 0 |
| 16-May-2024 | 520.00 | 525.00 | 510.00 | 510.00 | 1,379,800 | 0 |
| 15-May-2024 | 530.00 | 530.00 | 515.00 | 515.00 | 1,239,900 | 0 |
| 14-May-2024 | 520.00 | 560.00 | 520.00 | 525.00 | 4,504,400 | 0 |
| 13-May-2024 | 530.00 | 550.00 | 530.00 | 530.00 | 1,476,300 | 0 |
| 08-May-2024 | 545.00 | 550.00 | 530.00 | 530.00 | 1,824,000 | 0 |
| 07-May-2024 | 520.00 | 555.00 | 515.00 | 540.00 | 5,432,500 | 0 |
| 06-May-2024 | 500.00 | 520.00 | 500.00 | 515.00 | 1,529,800 | 0 |
| 03-May-2024 | 496.00 | 500.00 | 496.00 | 500.00 | 698,600 | 0 |
| 02-May-2024 | 492.00 | 496.00 | 486.00 | 494.00 | 1,283,500 | 0 |
| 30-Apr-2024 | 492.00 | 498.00 | 490.00 | 494.00 | 1,220,900 | 0 |
| 29-Apr-2024 | 494.00 | 500.00 | 486.00 | 490.00 | 2,094,600 | 0 |
| 26-Apr-2024 | 488.00 | 498.00 | 488.00 | 492.00 | 2,060,100 | 0 |
| 25-Apr-2024 | 472.00 | 488.00 | 468.00 | 488.00 | 2,570,900 | 0 |
| 24-Apr-2024 | 468.00 | 472.00 | 464.00 | 472.00 | 1,459,800 | 0 |
| 23-Apr-2024 | 460.00 | 470.00 | 460.00 | 468.00 | 2,373,200 | 0 |
| 22-Apr-2024 | 462.00 | 464.00 | 458.00 | 460.00 | 2,414,400 | 0 |
| 19-Apr-2024 | 466.00 | 466.00 | 458.00 | 462.00 | 1,252,400 | 0 |
| 18-Apr-2024 | 470.00 | 470.00 | 462.00 | 466.00 | 1,838,100 | 0 |
| 17-Apr-2024 | 470.00 | 472.00 | 460.00 | 472.00 | 1,310,200 | 0 |
| 16-Apr-2024 | 478.00 | 478.00 | 470.00 | 472.00 | 1,563,800 | 0 |
| 05-Apr-2024 | 484.00 | 484.00 | 474.00 | 478.00 | 1,577,400 | 0 |
| 04-Apr-2024 | 484.00 | 484.00 | 478.00 | 484.00 | 1,154,600 | 0 |
| 03-Apr-2024 | 488.00 | 490.00 | 484.00 | 484.00 | 520,400 | 0 |
| 02-Apr-2024 | 492.00 | 492.00 | 486.00 | 488.00 | 1,563,800 | 0 |
| 01-Apr-2024 | 498.00 | 498.00 | 492.00 | 492.00 | 708,700 | 0 |
| 28-Mar-2024 | 496.00 | 498.00 | 496.00 | 496.00 | 384,300 | 0 |
| 27-Mar-2024 | 498.00 | 515.00 | 496.00 | 498.00 | 1,837,200 | 0 |
| 26-Mar-2024 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 25-Mar-2024 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 22-Mar-2024 | 494.00 | 496.00 | 488.00 | 496.00 | 1,982,700 | 0 |
| 21-Mar-2024 | 494.00 | 494.00 | 492.00 | 494.00 | 1,030,000 | 0 |
| 20-Mar-2024 | 498.00 | 500.00 | 494.00 | 494.00 | 587,800 | 0 |
| 19-Mar-2024 | 505.00 | 505.00 | 498.00 | 498.00 | 1,128,600 | 0 |
| 18-Mar-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 606,300 | 0 |
| 15-Mar-2024 | 535.00 | 535.00 | 510.00 | 515.00 | 990,900 | 0 |
| 14-Mar-2024 | 510.00 | 535.00 | 505.00 | 530.00 | 2,408,500 | 0 |
| 13-Mar-2024 | 530.00 | 555.00 | 500.00 | 510.00 | 2,726,100 | 0 |
| 08-Mar-2024 | 494.00 | 530.00 | 482.00 | 530.00 | 3,054,200 | 0 |
| 07-Mar-2024 | 498.00 | 498.00 | 492.00 | 494.00 | 290,600 | 0 |
| 06-Mar-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 247,000 | 0 |
| 05-Mar-2024 | 510.00 | 520.00 | 498.00 | 498.00 | 211,100 | 0 |
| 04-Mar-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 186,400 | 0 |
| 01-Mar-2024 | 525.00 | 530.00 | 505.00 | 515.00 | 183,400 | 0 |
| 29-Feb-2024 | 530.00 | 535.00 | 505.00 | 515.00 | 195,600 | 0 |
| 28-Feb-2024 | 540.00 | 595.00 | 525.00 | 535.00 | 1,586,000 | 0 |
| 27-Feb-2024 | 515.00 | 550.00 | 510.00 | 540.00 | 776,300 | 0 |
| 26-Feb-2024 | 490.00 | 515.00 | 484.00 | 515.00 | 341,100 | 0 |
| 23-Feb-2024 | 474.00 | 490.00 | 470.00 | 490.00 | 340,900 | 0 |
| 22-Feb-2024 | 456.00 | 520.00 | 450.00 | 474.00 | 667,900 | 0 |
| 21-Feb-2024 | 466.00 | 470.00 | 448.00 | 456.00 | 1,957,400 | 0 |
| 20-Feb-2024 | 488.00 | 490.00 | 468.00 | 468.00 | 1,823,100 | 0 |
| 19-Feb-2024 | 510.00 | 515.00 | 488.00 | 492.00 | 318,700 | 0 |
| 16-Feb-2024 | 525.00 | 535.00 | 510.00 | 510.00 | 474,800 | 0 |
| 15-Feb-2024 | 530.00 | 550.00 | 520.00 | 525.00 | 536,300 | 0 |
| 13-Feb-2024 | 550.00 | 550.00 | 525.00 | 530.00 | 464,500 | 0 |
| 12-Feb-2024 | 555.00 | 560.00 | 540.00 | 545.00 | 2,114,200 | 0 |
| 07-Feb-2024 | 560.00 | 565.00 | 555.00 | 555.00 | 1,812,600 | 0 |
| 06-Feb-2024 | 575.00 | 580.00 | 565.00 | 565.00 | 2,622,100 | 0 |
| 05-Feb-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 1,264,200 | 0 |
| 02-Feb-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 1,258,600 | 0 |
| 01-Feb-2024 | 575.00 | 580.00 | 565.00 | 575.00 | 1,145,800 | 0 |
| 31-Jan-2024 | 575.00 | 575.00 | 560.00 | 575.00 | 1,065,800 | 0 |
| 30-Jan-2024 | 575.00 | 575.00 | 570.00 | 570.00 | 1,357,300 | 0 |
| 29-Jan-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 1,176,200 | 0 |
| 26-Jan-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 4,198,400 | 0 |
| 25-Jan-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 1,903,300 | 0 |
| 24-Jan-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 3,419,300 | 0 |
| 23-Jan-2024 | 600.00 | 610.00 | 585.00 | 585.00 | 1,595,000 | 0 |