| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 125.00 | 131.00 | 120.00 | 122.00 | 11,314,800 | 0 |
| 03-Jul-2024 | 124.00 | 126.00 | 123.00 | 123.00 | 10,066,300 | 0 |
| 02-Jul-2024 | 122.00 | 124.00 | 122.00 | 124.00 | 33,652,000 | 0 |
| 01-Jul-2024 | 122.00 | 123.00 | 121.00 | 121.00 | 15,057,200 | 0 |
| 28-Jun-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 20,787,600 | 0 |
| 27-Jun-2024 | 117.00 | 122.00 | 117.00 | 120.00 | 92,946,400 | 0 |
| 26-Jun-2024 | 121.00 | 126.00 | 115.00 | 119.00 | 27,453,700 | 0 |
| 25-Jun-2024 | 121.00 | 124.00 | 121.00 | 121.00 | 16,394,700 | 0 |
| 24-Jun-2024 | 116.00 | 122.00 | 113.00 | 121.00 | 26,470,800 | 0 |
| 21-Jun-2024 | 115.00 | 118.00 | 113.00 | 116.00 | 79,448,000 | 0 |
| 20-Jun-2024 | 114.00 | 117.00 | 113.00 | 115.00 | 4,678,800 | 0 |
| 19-Jun-2024 | 115.00 | 117.00 | 108.00 | 114.00 | 35,721,200 | 0 |
| 14-Jun-2024 | 112.00 | 115.00 | 112.00 | 114.00 | 87,830,000 | 0 |
| 13-Jun-2024 | 118.00 | 118.00 | 107.00 | 112.00 | 13,823,900 | 0 |
| 12-Jun-2024 | 107.00 | 120.00 | 107.00 | 117.00 | 21,217,700 | 0 |
| 11-Jun-2024 | 104.00 | 107.00 | 104.00 | 107.00 | 2,890,800 | 0 |
| 10-Jun-2024 | 107.00 | 107.00 | 104.00 | 104.00 | 1,376,900 | 0 |
| 07-Jun-2024 | 100.00 | 120.00 | 100.00 | 107.00 | 12,739,000 | 0 |
| 06-Jun-2024 | 102.00 | 103.00 | 99.00 | 100.00 | 2,876,100 | 0 |
| 05-Jun-2024 | 101.00 | 106.00 | 100.00 | 102.00 | 21,195,600 | 0 |
| 04-Jun-2024 | 101.00 | 104.00 | 101.00 | 101.00 | 12,873,400 | 0 |
| 03-Jun-2024 | 89.00 | 102.00 | 89.00 | 101.00 | 203,851,600 | 0 |
| 31-May-2024 | 100.00 | 105.00 | 97.00 | 99.00 | 6,301,800 | 0 |
| 30-May-2024 | 98.00 | 102.00 | 97.00 | 100.00 | 7,923,500 | 0 |
| 29-May-2024 | 98.00 | 116.00 | 98.00 | 98.00 | 32,143,800 | 0 |
| 28-May-2024 | 140.00 | 146.00 | 113.00 | 118.00 | 105,151,900 | 0 |
| 27-May-2024 | 140.00 | 142.00 | 135.00 | 141.00 | 89,801,600 | 0 |
| 22-May-2024 | 142.00 | 144.00 | 137.00 | 140.00 | 82,032,100 | 0 |
| 21-May-2024 | 140.00 | 143.00 | 137.00 | 142.00 | 37,041,800 | 0 |
| 20-May-2024 | 141.00 | 142.00 | 138.00 | 140.00 | 41,323,100 | 0 |
| 17-May-2024 | 143.00 | 143.00 | 140.00 | 140.00 | 11,919,200 | 0 |
| 16-May-2024 | 142.00 | 144.00 | 140.00 | 142.00 | 16,162,600 | 0 |
| 15-May-2024 | 143.00 | 149.00 | 141.00 | 142.00 | 20,476,900 | 0 |
| 14-May-2024 | 139.00 | 142.00 | 139.00 | 140.00 | 148,069,200 | 0 |
| 13-May-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 35,754,500 | 0 |
| 08-May-2024 | 143.00 | 143.00 | 138.00 | 140.00 | 33,070,200 | 0 |
| 07-May-2024 | 140.00 | 143.00 | 139.00 | 143.00 | 43,409,500 | 0 |
| 06-May-2024 | 145.00 | 146.00 | 138.00 | 141.00 | 35,035,300 | 0 |
| 03-May-2024 | 144.00 | 147.00 | 144.00 | 145.00 | 4,453,000 | 0 |
| 02-May-2024 | 141.00 | 146.00 | 140.00 | 144.00 | 253,708,600 | 0 |
| 30-Apr-2024 | 141.00 | 143.00 | 138.00 | 141.00 | 47,191,300 | 0 |
| 29-Apr-2024 | 145.00 | 151.00 | 137.00 | 141.00 | 28,917,100 | 0 |
| 26-Apr-2024 | 141.00 | 146.00 | 135.00 | 144.00 | 45,486,000 | 0 |
| 25-Apr-2024 | 145.00 | 145.00 | 134.00 | 140.00 | 29,281,700 | 0 |
| 24-Apr-2024 | 145.00 | 150.00 | 141.00 | 142.00 | 16,454,900 | 0 |
| 23-Apr-2024 | 152.00 | 154.00 | 144.00 | 145.00 | 15,385,700 | 0 |
| 22-Apr-2024 | 148.00 | 152.00 | 148.00 | 151.00 | 186,074,500 | 0 |
| 19-Apr-2024 | 144.00 | 149.00 | 138.00 | 147.00 | 96,500,800 | 0 |
| 18-Apr-2024 | 140.00 | 146.00 | 138.00 | 143.00 | 12,838,000 | 0 |
| 17-Apr-2024 | 153.00 | 153.00 | 137.00 | 140.00 | 28,662,700 | 0 |
| 16-Apr-2024 | 177.00 | 177.00 | 151.00 | 153.00 | 22,987,400 | 0 |
| 05-Apr-2024 | 179.00 | 182.00 | 175.00 | 177.00 | 7,933,000 | 0 |
| 04-Apr-2024 | 178.00 | 180.00 | 172.00 | 177.00 | 31,248,100 | 0 |
| 03-Apr-2024 | 174.00 | 183.00 | 163.00 | 171.00 | 37,147,800 | 0 |
| 02-Apr-2024 | 170.00 | 175.00 | 169.00 | 174.00 | 50,630,600 | 0 |
| 01-Apr-2024 | 164.00 | 171.00 | 163.00 | 169.00 | 140,478,800 | 0 |
| 28-Mar-2024 | 160.00 | 166.00 | 160.00 | 163.00 | 189,972,100 | 0 |
| 27-Mar-2024 | 156.00 | 163.00 | 154.00 | 160.00 | 39,702,000 | 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 | 151.00 | 158.00 | 150.00 | 157.00 | 36,738,600 | 0 |
| 21-Mar-2024 | 150.00 | 155.00 | 148.00 | 152.00 | 41,346,900 | 0 |
| 20-Mar-2024 | 149.00 | 154.00 | 148.00 | 150.00 | 19,165,600 | 0 |
| 19-Mar-2024 | 153.00 | 154.00 | 148.00 | 148.00 | 12,279,400 | 0 |
| 18-Mar-2024 | 157.00 | 159.00 | 152.00 | 152.00 | 7,209,700 | 0 |
| 15-Mar-2024 | 157.00 | 160.00 | 157.00 | 157.00 | 6,862,000 | 0 |
| 14-Mar-2024 | 165.00 | 167.00 | 156.00 | 156.00 | 16,742,000 | 0 |
| 13-Mar-2024 | 156.00 | 168.00 | 155.00 | 164.00 | 48,179,200 | 0 |
| 08-Mar-2024 | 161.00 | 163.00 | 156.00 | 156.00 | 8,094,900 | 0 |
| 07-Mar-2024 | 162.00 | 165.00 | 155.00 | 160.00 | 15,000,800 | 0 |
| 06-Mar-2024 | 180.00 | 180.00 | 160.00 | 161.00 | 21,611,800 | 0 |
| 05-Mar-2024 | 187.00 | 187.00 | 178.00 | 178.00 | 5,727,200 | 0 |
| 04-Mar-2024 | 202.00 | 202.00 | 185.00 | 185.00 | 17,374,900 | 0 |
| 01-Mar-2024 | 198.00 | 208.00 | 198.00 | 202.00 | 20,039,000 | 0 |
| 29-Feb-2024 | 208.00 | 208.00 | 198.00 | 198.00 | 13,578,800 | 0 |
| 28-Feb-2024 | 210.00 | 216.00 | 204.00 | 206.00 | 9,946,400 | 0 |
| 27-Feb-2024 | 206.00 | 226.00 | 189.00 | 208.00 | 30,337,100 | 0 |
| 26-Feb-2024 | 218.00 | 220.00 | 200.00 | 200.00 | 14,610,100 | 0 |
| 23-Feb-2024 | 212.00 | 220.00 | 212.00 | 218.00 | 15,095,800 | 0 |
| 22-Feb-2024 | 214.00 | 218.00 | 212.00 | 212.00 | 12,696,200 | 0 |
| 21-Feb-2024 | 206.00 | 212.00 | 202.00 | 212.00 | 64,465,700 | 0 |
| 20-Feb-2024 | 204.00 | 208.00 | 200.00 | 202.00 | 16,802,600 | 0 |
| 19-Feb-2024 | 200.00 | 210.00 | 200.00 | 204.00 | 17,185,200 | 0 |
| 16-Feb-2024 | 220.00 | 230.00 | 200.00 | 200.00 | 19,456,100 | 0 |
| 15-Feb-2024 | 199.00 | 224.00 | 199.00 | 220.00 | 131,609,400 | 0 |
| 13-Feb-2024 | 240.00 | 244.00 | 199.00 | 199.00 | 37,551,400 | 0 |
| 12-Feb-2024 | 210.00 | 246.00 | 210.00 | 240.00 | 168,612,100 | 0 |
| 07-Feb-2024 | 206.00 | 212.00 | 204.00 | 208.00 | 25,008,600 | 0 |
| 06-Feb-2024 | 200.00 | 208.00 | 200.00 | 204.00 | 23,521,300 | 0 |
| 05-Feb-2024 | 200.00 | 210.00 | 198.00 | 200.00 | 16,402,900 | 0 |
| 02-Feb-2024 | 202.00 | 210.00 | 197.00 | 202.00 | 29,187,000 | 0 |
| 01-Feb-2024 | 210.00 | 212.00 | 200.00 | 202.00 | 25,278,300 | 0 |
| 31-Jan-2024 | 216.00 | 216.00 | 208.00 | 210.00 | 14,847,000 | 0 |
| 30-Jan-2024 | 204.00 | 216.00 | 204.00 | 216.00 | 26,856,300 | 0 |
| 29-Jan-2024 | 210.00 | 218.00 | 196.00 | 204.00 | 23,585,000 | 0 |
| 26-Jan-2024 | 220.00 | 224.00 | 210.00 | 210.00 | 21,446,500 | 0 |
| 25-Jan-2024 | 208.00 | 218.00 | 196.00 | 218.00 | 29,538,400 | 0 |
| 24-Jan-2024 | 204.00 | 210.00 | 195.00 | 206.00 | 29,909,300 | 0 |
| 23-Jan-2024 | 193.00 | 202.00 | 189.00 | 202.00 | 38,627,900 | 0 |
| 22-Jan-2024 | 189.00 | 197.00 | 177.00 | 192.00 | 44,834,600 | 0 |