| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 515.00 | 525.00 | 510.00 | 525.00 | 23,868,500 | 0 |
| 03-Jul-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 12,781,400 | 0 |
| 02-Jul-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 18,131,700 | 0 |
| 01-Jul-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 32,819,700 | 0 |
| 28-Jun-2024 | 515.00 | 525.00 | 505.00 | 515.00 | 46,736,200 | 0 |
| 27-Jun-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 24,639,100 | 0 |
| 26-Jun-2024 | 515.00 | 520.00 | 505.00 | 515.00 | 26,176,800 | 0 |
| 25-Jun-2024 | 505.00 | 520.00 | 500.00 | 515.00 | 22,228,300 | 0 |
| 24-Jun-2024 | 525.00 | 525.00 | 500.00 | 505.00 | 26,852,100 | 0 |
| 21-Jun-2024 | 540.00 | 545.00 | 520.00 | 520.00 | 30,772,700 | 0 |
| 20-Jun-2024 | 525.00 | 545.00 | 520.00 | 540.00 | 12,336,100 | 0 |
| 19-Jun-2024 | 545.00 | 545.00 | 525.00 | 530.00 | 12,640,000 | 0 |
| 14-Jun-2024 | 540.00 | 550.00 | 535.00 | 540.00 | 12,462,900 | 0 |
| 13-Jun-2024 | 545.00 | 550.00 | 530.00 | 535.00 | 10,402,600 | 0 |
| 12-Jun-2024 | 530.00 | 545.00 | 525.00 | 545.00 | 11,864,700 | 0 |
| 11-Jun-2024 | 540.00 | 550.00 | 515.00 | 530.00 | 29,619,400 | 0 |
| 10-Jun-2024 | 555.00 | 560.00 | 535.00 | 540.00 | 18,910,600 | 0 |
| 07-Jun-2024 | 550.00 | 555.00 | 540.00 | 550.00 | 19,965,200 | 0 |
| 06-Jun-2024 | 530.00 | 555.00 | 525.00 | 550.00 | 28,581,900 | 0 |
| 05-Jun-2024 | 545.00 | 560.00 | 525.00 | 530.00 | 37,845,500 | 0 |
| 04-Jun-2024 | 520.00 | 570.00 | 510.00 | 540.00 | 63,415,200 | 0 |
| 03-Jun-2024 | 530.00 | 530.00 | 498.00 | 520.00 | 63,352,300 | 0 |
| 31-May-2024 | 500.00 | 535.00 | 494.00 | 535.00 | 46,452,300 | 0 |
| 30-May-2024 | 500.00 | 510.00 | 494.00 | 500.00 | 22,879,700 | 0 |
| 29-May-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 53,036,700 | 0 |
| 28-May-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 27,674,400 | 0 |
| 27-May-2024 | 515.00 | 515.00 | 500.00 | 510.00 | 23,873,500 | 0 |
| 22-May-2024 | 500.00 | 510.00 | 498.00 | 510.00 | 23,347,300 | 0 |
| 21-May-2024 | 500.00 | 505.00 | 496.00 | 500.00 | 31,052,200 | 0 |
| 20-May-2024 | 494.00 | 505.00 | 494.00 | 500.00 | 93,439,500 | 0 |
| 17-May-2024 | 496.00 | 498.00 | 490.00 | 494.00 | 18,830,400 | 0 |
| 16-May-2024 | 492.00 | 498.00 | 490.00 | 496.00 | 19,262,900 | 0 |
| 15-May-2024 | 496.00 | 498.00 | 492.00 | 492.00 | 13,806,500 | 0 |
| 14-May-2024 | 500.00 | 510.00 | 492.00 | 496.00 | 21,298,200 | 0 |
| 13-May-2024 | 520.00 | 525.00 | 498.00 | 505.00 | 21,636,100 | 0 |
| 08-May-2024 | 525.00 | 530.00 | 505.00 | 515.00 | 19,602,500 | 0 |
| 07-May-2024 | 525.00 | 530.00 | 510.00 | 525.00 | 15,514,700 | 0 |
| 06-May-2024 | 490.00 | 520.00 | 490.00 | 520.00 | 39,314,400 | 0 |
| 03-May-2024 | 505.00 | 505.00 | 488.00 | 490.00 | 33,832,300 | 0 |
| 02-May-2024 | 510.00 | 510.00 | 498.00 | 500.00 | 21,675,100 | 0 |
| 30-Apr-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 15,223,500 | 0 |
| 29-Apr-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 30,560,900 | 0 |
| 26-Apr-2024 | 545.00 | 545.00 | 510.00 | 510.00 | 19,878,600 | 0 |
| 25-Apr-2024 | 535.00 | 540.00 | 530.00 | 540.00 | 12,057,200 | 0 |
| 24-Apr-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 15,628,200 | 0 |
| 23-Apr-2024 | 530.00 | 540.00 | 525.00 | 540.00 | 16,537,600 | 0 |
| 22-Apr-2024 | 535.00 | 540.00 | 525.00 | 535.00 | 20,845,700 | 0 |
| 19-Apr-2024 | 540.00 | 540.00 | 525.00 | 535.00 | 21,138,900 | 0 |
| 18-Apr-2024 | 530.00 | 545.00 | 530.00 | 540.00 | 13,018,400 | 0 |
| 17-Apr-2024 | 545.00 | 545.00 | 525.00 | 535.00 | 17,565,600 | 0 |
| 16-Apr-2024 | 550.00 | 555.00 | 525.00 | 530.00 | 41,670,800 | 0 |
| 05-Apr-2024 | 545.00 | 565.00 | 545.00 | 555.00 | 12,435,800 | 0 |
| 04-Apr-2024 | 555.00 | 560.00 | 545.00 | 550.00 | 18,789,800 | 0 |
| 03-Apr-2024 | 560.00 | 560.00 | 545.00 | 550.00 | 13,054,600 | 0 |
| 02-Apr-2024 | 555.00 | 560.00 | 545.00 | 555.00 | 15,552,200 | 0 |
| 01-Apr-2024 | 550.00 | 560.00 | 540.00 | 550.00 | 18,685,900 | 0 |
| 28-Mar-2024 | 530.00 | 555.00 | 525.00 | 550.00 | 24,125,500 | 0 |
| 27-Mar-2024 | 555.00 | 560.00 | 545.00 | 550.00 | 42,848,800 | 0 |
| 26-Mar-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 25-Mar-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 22-Mar-2024 | 530.00 | 555.00 | 520.00 | 550.00 | 35,756,400 | 0 |
| 21-Mar-2024 | 525.00 | 530.00 | 520.00 | 530.00 | 14,311,900 | 0 |
| 20-Mar-2024 | 545.00 | 545.00 | 520.00 | 525.00 | 21,941,200 | 0 |
| 19-Mar-2024 | 545.00 | 550.00 | 535.00 | 545.00 | 12,908,100 | 0 |
| 18-Mar-2024 | 550.00 | 560.00 | 545.00 | 545.00 | 15,581,500 | 0 |
| 15-Mar-2024 | 550.00 | 570.00 | 550.00 | 555.00 | 118,938,500 | 0 |
| 14-Mar-2024 | 565.00 | 570.00 | 550.00 | 550.00 | 41,289,800 | 0 |
| 13-Mar-2024 | 570.00 | 575.00 | 555.00 | 565.00 | 13,506,800 | 0 |
| 08-Mar-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 11,792,500 | 0 |
| 07-Mar-2024 | 570.00 | 575.00 | 565.00 | 575.00 | 6,329,700 | 0 |
| 06-Mar-2024 | 570.00 | 580.00 | 565.00 | 565.00 | 9,395,200 | 0 |
| 05-Mar-2024 | 570.00 | 580.00 | 565.00 | 570.00 | 19,199,300 | 0 |
| 04-Mar-2024 | 590.00 | 590.00 | 570.00 | 570.00 | 23,662,700 | 0 |
| 01-Mar-2024 | 590.00 | 590.00 | 580.00 | 590.00 | 9,614,500 | 0 |
| 29-Feb-2024 | 580.00 | 590.00 | 565.00 | 590.00 | 30,107,700 | 0 |
| 28-Feb-2024 | 550.00 | 575.00 | 540.00 | 575.00 | 30,883,000 | 0 |
| 27-Feb-2024 | 550.00 | 555.00 | 525.00 | 540.00 | 42,962,600 | 0 |
| 26-Feb-2024 | 575.00 | 580.00 | 550.00 | 550.00 | 36,717,100 | 0 |
| 23-Feb-2024 | 560.00 | 600.00 | 560.00 | 575.00 | 9,238,700 | 0 |
| 22-Feb-2024 | 570.00 | 600.00 | 570.00 | 590.00 | 21,585,700 | 0 |
| 21-Feb-2024 | 580.00 | 585.00 | 570.00 | 570.00 | 15,563,100 | 0 |
| 20-Feb-2024 | 560.00 | 580.00 | 560.00 | 580.00 | 42,595,000 | 0 |
| 19-Feb-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 6,293,000 | 0 |
| 16-Feb-2024 | 585.00 | 595.00 | 575.00 | 590.00 | 17,417,100 | 0 |
| 15-Feb-2024 | 570.00 | 585.00 | 565.00 | 585.00 | 22,821,100 | 0 |
| 13-Feb-2024 | 565.00 | 570.00 | 560.00 | 560.00 | 7,175,300 | 0 |
| 12-Feb-2024 | 565.00 | 575.00 | 540.00 | 570.00 | 35,092,200 | 0 |
| 07-Feb-2024 | 565.00 | 570.00 | 560.00 | 565.00 | 18,993,800 | 0 |
| 06-Feb-2024 | 570.00 | 575.00 | 555.00 | 570.00 | 24,663,200 | 0 |
| 05-Feb-2024 | 585.00 | 585.00 | 565.00 | 570.00 | 18,584,200 | 0 |
| 02-Feb-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 11,860,600 | 0 |
| 01-Feb-2024 | 580.00 | 610.00 | 575.00 | 590.00 | 47,472,000 | 0 |
| 31-Jan-2024 | 565.00 | 585.00 | 560.00 | 580.00 | 26,751,400 | 0 |
| 30-Jan-2024 | 570.00 | 570.00 | 560.00 | 565.00 | 19,939,000 | 0 |
| 29-Jan-2024 | 570.00 | 575.00 | 565.00 | 570.00 | 11,865,300 | 0 |
| 26-Jan-2024 | 565.00 | 575.00 | 545.00 | 570.00 | 33,027,400 | 0 |
| 25-Jan-2024 | 585.00 | 585.00 | 560.00 | 565.00 | 61,787,700 | 0 |
| 24-Jan-2024 | 580.00 | 595.00 | 570.00 | 585.00 | 45,891,500 | 0 |
| 23-Jan-2024 | 555.00 | 590.00 | 555.00 | 580.00 | 57,667,200 | 0 |
| 22-Jan-2024 | 550.00 | 560.00 | 540.00 | 555.00 | 18,791,000 | 0 |