| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 112.00 | 113.00 | 110.00 | 112.00 | 43,800 | 0 |
| 03-Jul-2024 | 110.00 | 111.00 | 110.00 | 110.00 | 345,100 | 0 |
| 02-Jul-2024 | 110.00 | 111.00 | 110.00 | 111.00 | 123,000 | 0 |
| 01-Jul-2024 | 112.00 | 112.00 | 110.00 | 111.00 | 91,100 | 0 |
| 28-Jun-2024 | 112.00 | 112.00 | 108.00 | 111.00 | 407,200 | 0 |
| 27-Jun-2024 | 110.00 | 111.00 | 109.00 | 111.00 | 58,400 | 0 |
| 26-Jun-2024 | 110.00 | 113.00 | 106.00 | 111.00 | 335,900 | 0 |
| 25-Jun-2024 | 110.00 | 114.00 | 109.00 | 109.00 | 1,034,800 | 0 |
| 24-Jun-2024 | 107.00 | 111.00 | 107.00 | 111.00 | 215,900 | 0 |
| 21-Jun-2024 | 106.00 | 109.00 | 106.00 | 107.00 | 87,000 | 0 |
| 20-Jun-2024 | 108.00 | 109.00 | 106.00 | 106.00 | 150,400 | 0 |
| 19-Jun-2024 | 109.00 | 110.00 | 107.00 | 108.00 | 474,500 | 0 |
| 14-Jun-2024 | 109.00 | 111.00 | 108.00 | 109.00 | 522,800 | 0 |
| 13-Jun-2024 | 110.00 | 111.00 | 109.00 | 109.00 | 508,000 | 0 |
| 12-Jun-2024 | 114.00 | 114.00 | 110.00 | 110.00 | 785,800 | 0 |
| 11-Jun-2024 | 109.00 | 115.00 | 108.00 | 114.00 | 442,400 | 0 |
| 10-Jun-2024 | 109.00 | 110.00 | 106.00 | 110.00 | 532,000 | 0 |
| 07-Jun-2024 | 110.00 | 111.00 | 105.00 | 108.00 | 466,400 | 0 |
| 06-Jun-2024 | 111.00 | 111.00 | 108.00 | 109.00 | 160,700 | 0 |
| 05-Jun-2024 | 110.00 | 111.00 | 107.00 | 107.00 | 573,000 | 0 |
| 04-Jun-2024 | 106.00 | 111.00 | 105.00 | 109.00 | 595,200 | 0 |
| 03-Jun-2024 | 112.00 | 112.00 | 94.00 | 105.00 | 1,096,700 | 0 |
| 31-May-2024 | 113.00 | 119.00 | 112.00 | 112.00 | 1,397,800 | 0 |
| 30-May-2024 | 115.00 | 129.00 | 110.00 | 112.00 | 12,621,900 | 0 |
| 29-May-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 116,400 | 0 |
| 28-May-2024 | 115.00 | 118.00 | 115.00 | 115.00 | 50,300 | 0 |
| 27-May-2024 | 113.00 | 115.00 | 109.00 | 115.00 | 1,203,500 | 0 |
| 22-May-2024 | 115.00 | 115.00 | 113.00 | 113.00 | 435,300 | 0 |
| 21-May-2024 | 116.00 | 116.00 | 114.00 | 114.00 | 233,200 | 0 |
| 20-May-2024 | 116.00 | 119.00 | 115.00 | 115.00 | 864,900 | 0 |
| 17-May-2024 | 118.00 | 119.00 | 115.00 | 116.00 | 157,400 | 0 |
| 16-May-2024 | 119.00 | 119.00 | 116.00 | 117.00 | 484,700 | 0 |
| 15-May-2024 | 120.00 | 121.00 | 117.00 | 119.00 | 169,800 | 0 |
| 14-May-2024 | 119.00 | 120.00 | 115.00 | 120.00 | 734,300 | 0 |
| 13-May-2024 | 120.00 | 124.00 | 118.00 | 120.00 | 1,280,300 | 0 |
| 08-May-2024 | 124.00 | 124.00 | 120.00 | 120.00 | 1,643,600 | 0 |
| 07-May-2024 | 124.00 | 125.00 | 119.00 | 124.00 | 1,699,900 | 0 |
| 06-May-2024 | 123.00 | 129.00 | 119.00 | 124.00 | 1,868,100 | 0 |
| 03-May-2024 | 127.00 | 127.00 | 121.00 | 121.00 | 960,600 | 0 |
| 02-May-2024 | 123.00 | 127.00 | 121.00 | 127.00 | 494,400 | 0 |
| 30-Apr-2024 | 122.00 | 133.00 | 122.00 | 123.00 | 197,000 | 0 |
| 29-Apr-2024 | 121.00 | 123.00 | 120.00 | 122.00 | 341,000 | 0 |
| 26-Apr-2024 | 120.00 | 122.00 | 119.00 | 121.00 | 720,500 | 0 |
| 25-Apr-2024 | 121.00 | 122.00 | 119.00 | 121.00 | 160,800 | 0 |
| 24-Apr-2024 | 121.00 | 121.00 | 119.00 | 120.00 | 300,300 | 0 |
| 23-Apr-2024 | 119.00 | 122.00 | 119.00 | 121.00 | 140,800 | 0 |
| 22-Apr-2024 | 121.00 | 121.00 | 119.00 | 119.00 | 170,400 | 0 |
| 19-Apr-2024 | 121.00 | 123.00 | 117.00 | 121.00 | 1,620,300 | 0 |
| 18-Apr-2024 | 124.00 | 125.00 | 120.00 | 121.00 | 159,000 | 0 |
| 17-Apr-2024 | 121.00 | 125.00 | 120.00 | 122.00 | 2,098,500 | 0 |
| 16-Apr-2024 | 132.00 | 132.00 | 120.00 | 122.00 | 3,380,700 | 0 |
| 05-Apr-2024 | 120.00 | 127.00 | 120.00 | 122.00 | 300,100 | 0 |
| 04-Apr-2024 | 125.00 | 125.00 | 120.00 | 121.00 | 827,000 | 0 |
| 03-Apr-2024 | 131.00 | 133.00 | 118.00 | 120.00 | 3,579,900 | 0 |
| 02-Apr-2024 | 133.00 | 138.00 | 131.00 | 131.00 | 379,200 | 0 |
| 01-Apr-2024 | 133.00 | 134.00 | 132.00 | 132.00 | 685,000 | 0 |
| 28-Mar-2024 | 134.00 | 136.00 | 132.00 | 133.00 | 2,122,900 | 0 |
| 27-Mar-2024 | 133.00 | 138.00 | 133.00 | 133.00 | 1,467,900 | 0 |
| 26-Mar-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 25-Mar-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 22-Mar-2024 | 140.00 | 141.00 | 138.00 | 138.00 | 95,200 | 0 |
| 21-Mar-2024 | 142.00 | 142.00 | 140.00 | 140.00 | 472,000 | 0 |
| 20-Mar-2024 | 138.00 | 141.00 | 137.00 | 140.00 | 573,000 | 0 |
| 19-Mar-2024 | 137.00 | 140.00 | 135.00 | 138.00 | 758,600 | 0 |
| 18-Mar-2024 | 134.00 | 137.00 | 133.00 | 137.00 | 1,333,600 | 0 |
| 15-Mar-2024 | 140.00 | 141.00 | 131.00 | 134.00 | 2,847,500 | 0 |
| 14-Mar-2024 | 140.00 | 141.00 | 139.00 | 140.00 | 995,600 | 0 |
| 13-Mar-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 1,873,700 | 0 |
| 08-Mar-2024 | 140.00 | 140.00 | 137.00 | 140.00 | 1,733,200 | 0 |
| 07-Mar-2024 | 141.00 | 141.00 | 139.00 | 140.00 | 1,760,100 | 0 |
| 06-Mar-2024 | 141.00 | 142.00 | 140.00 | 140.00 | 719,700 | 0 |
| 05-Mar-2024 | 140.00 | 141.00 | 139.00 | 141.00 | 764,200 | 0 |
| 04-Mar-2024 | 141.00 | 142.00 | 135.00 | 140.00 | 3,005,000 | 0 |
| 01-Mar-2024 | 140.00 | 142.00 | 139.00 | 140.00 | 705,700 | 0 |
| 29-Feb-2024 | 140.00 | 142.00 | 138.00 | 139.00 | 1,782,200 | 0 |
| 28-Feb-2024 | 138.00 | 142.00 | 136.00 | 140.00 | 6,533,500 | 0 |
| 27-Feb-2024 | 137.00 | 139.00 | 137.00 | 138.00 | 929,200 | 0 |
| 26-Feb-2024 | 140.00 | 140.00 | 137.00 | 137.00 | 4,622,600 | 0 |
| 23-Feb-2024 | 137.00 | 139.00 | 137.00 | 138.00 | 2,202,200 | 0 |
| 22-Feb-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 2,166,500 | 0 |
| 21-Feb-2024 | 137.00 | 137.00 | 135.00 | 137.00 | 1,274,600 | 0 |
| 20-Feb-2024 | 137.00 | 137.00 | 135.00 | 137.00 | 1,145,900 | 0 |
| 19-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 2,904,500 | 0 |
| 16-Feb-2024 | 134.00 | 136.00 | 131.00 | 135.00 | 2,565,400 | 0 |
| 15-Feb-2024 | 130.00 | 133.00 | 130.00 | 132.00 | 3,299,400 | 0 |
| 13-Feb-2024 | 132.00 | 132.00 | 130.00 | 130.00 | 1,653,900 | 0 |
| 12-Feb-2024 | 131.00 | 133.00 | 131.00 | 132.00 | 2,515,100 | 0 |
| 07-Feb-2024 | 131.00 | 133.00 | 130.00 | 131.00 | 2,717,900 | 0 |
| 06-Feb-2024 | 131.00 | 137.00 | 129.00 | 131.00 | 8,800,500 | 0 |
| 05-Feb-2024 | 129.00 | 133.00 | 127.00 | 130.00 | 2,562,600 | 0 |
| 02-Feb-2024 | 126.00 | 129.00 | 126.00 | 129.00 | 2,186,700 | 0 |
| 01-Feb-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 1,609,200 | 0 |
| 31-Jan-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 1,239,600 | 0 |
| 30-Jan-2024 | 126.00 | 128.00 | 124.00 | 125.00 | 2,620,300 | 0 |
| 29-Jan-2024 | 122.00 | 125.00 | 122.00 | 125.00 | 3,992,600 | 0 |
| 26-Jan-2024 | 122.00 | 129.00 | 122.00 | 122.00 | 12,060,700 | 0 |
| 25-Jan-2024 | 118.00 | 123.00 | 118.00 | 122.00 | 1,631,100 | 0 |
| 24-Jan-2024 | 120.00 | 121.00 | 118.00 | 118.00 | 4,461,700 | 0 |
| 23-Jan-2024 | 122.00 | 124.00 | 120.00 | 120.00 | 5,575,700 | 0 |
| 22-Jan-2024 | 122.00 | 124.00 | 122.00 | 122.00 | 1,574,600 | 0 |