| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 210.00 | 216.00 | 210.00 | 216.00 | 460,350 | 0 |
| 03-Jul-2024 | 196.00 | 212.00 | 194.00 | 212.00 | 306,550 | 0 |
| 02-Jul-2024 | 196.00 | 214.00 | 190.00 | 196.00 | 289,050 | 0 |
| 01-Jul-2024 | 184.00 | 196.00 | 180.00 | 196.00 | 358,050 | 0 |
| 28-Jun-2024 | 180.00 | 184.00 | 180.00 | 184.00 | 467,250 | 0 |
| 27-Jun-2024 | 180.00 | 180.00 | 176.00 | 180.00 | 777,650 | 0 |
| 26-Jun-2024 | 184.00 | 196.00 | 180.00 | 180.00 | 849,800 | 0 |
| 25-Jun-2024 | 184.00 | 184.00 | 184.00 | 184.00 | 343,550 | 0 |
| 24-Jun-2024 | 196.00 | 196.00 | 186.00 | 186.00 | 1,099,350 | 0 |
| 21-Jun-2024 | 202.00 | 216.00 | 202.00 | 202.00 | 11,718,550 | 0 |
| 20-Jun-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 0 | 0 |
| 19-Jun-2024 | 184.00 | 202.00 | 184.00 | 202.00 | 915,800 | 0 |
| 14-Jun-2024 | 168.00 | 184.00 | 168.00 | 184.00 | 1,590,200 | 0 |
| 13-Jun-2024 | 162.00 | 170.00 | 160.00 | 168.00 | 745,550 | 0 |
| 12-Jun-2024 | 160.00 | 162.00 | 154.00 | 162.00 | 1,212,950 | 0 |
| 11-Jun-2024 | 152.00 | 156.00 | 152.00 | 154.00 | 2,019,850 | 0 |
| 10-Jun-2024 | 156.00 | 158.00 | 156.00 | 158.00 | 1,234,400 | 0 |
| 07-Jun-2024 | 156.00 | 162.00 | 156.00 | 158.00 | 82,700 | 0 |
| 06-Jun-2024 | 152.00 | 156.00 | 152.00 | 156.00 | 137,550 | 0 |
| 05-Jun-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 1,769,450 | 0 |
| 04-Jun-2024 | 164.00 | 164.00 | 160.00 | 160.00 | 4,469,750 | 0 |
| 03-Jun-2024 | 150.00 | 168.00 | 142.00 | 168.00 | 640,950 | 0 |
| 31-May-2024 | 142.00 | 158.00 | 142.00 | 154.00 | 554,450 | 0 |
| 30-May-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 7,872,300 | 0 |
| 29-May-2024 | 154.00 | 154.00 | 148.00 | 148.00 | 3,785,300 | 0 |
| 28-May-2024 | 160.00 | 160.00 | 160.00 | 160.00 | 3,590,250 | 0 |
| 27-May-2024 | 158.00 | 170.00 | 158.00 | 166.00 | 341,800 | 0 |
| 22-May-2024 | 130.00 | 158.00 | 130.00 | 156.00 | 868,650 | 0 |
| 21-May-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 1,536,750 | 0 |
| 20-May-2024 | 158.00 | 160.00 | 158.00 | 160.00 | 6,705,100 | 0 |
| 17-May-2024 | 160.00 | 176.00 | 160.00 | 174.00 | 1,749,900 | 0 |
| 16-May-2024 | 148.00 | 160.00 | 146.00 | 160.00 | 1,975,650 | 0 |
| 15-May-2024 | 134.00 | 146.00 | 134.00 | 146.00 | 4,153,600 | 0 |
| 14-May-2024 | 124.00 | 134.00 | 124.00 | 134.00 | 8,500,500 | 0 |
| 13-May-2024 | 114.00 | 122.00 | 114.00 | 122.00 | 1,215,350 | 0 |
| 08-May-2024 | 108.00 | 112.00 | 108.00 | 112.00 | 3,195,700 | 0 |
| 07-May-2024 | 116.00 | 116.00 | 106.00 | 106.00 | 1,789,050 | 0 |
| 06-May-2024 | 110.00 | 116.00 | 110.00 | 116.00 | 1,074,250 | 0 |
| 03-May-2024 | 104.00 | 108.00 | 104.00 | 108.00 | 2,351,900 | 0 |
| 02-May-2024 | 94.00 | 100.00 | 94.00 | 100.00 | 223,650 | 0 |
| 30-Apr-2024 | 86.00 | 92.00 | 86.00 | 92.00 | 237,650 | 0 |
| 29-Apr-2024 | 78.00 | 84.00 | 78.00 | 84.00 | 396,500 | 0 |
| 26-Apr-2024 | 72.00 | 78.00 | 72.00 | 78.00 | 425,900 | 0 |
| 25-Apr-2024 | 72.00 | 72.00 | 72.00 | 72.00 | 567,200 | 0 |
| 24-Apr-2024 | 72.00 | 72.00 | 72.00 | 72.00 | 196,100 | 0 |
| 23-Apr-2024 | 72.00 | 72.00 | 72.00 | 72.00 | 717,250 | 0 |
| 22-Apr-2024 | 70.00 | 72.00 | 70.00 | 72.00 | 457,350 | 0 |
| 19-Apr-2024 | 70.00 | 70.00 | 70.00 | 70.00 | 1,012,300 | 0 |
| 18-Apr-2024 | 70.00 | 70.00 | 70.00 | 70.00 | 669,500 | 0 |
| 17-Apr-2024 | 68.00 | 70.00 | 68.00 | 70.00 | 342,450 | 0 |
| 16-Apr-2024 | 68.00 | 68.00 | 68.00 | 68.00 | 178,550 | 0 |
| 05-Apr-2024 | 68.00 | 68.00 | 68.00 | 68.00 | 475,250 | 0 |
| 04-Apr-2024 | 70.00 | 70.00 | 68.00 | 70.00 | 234,200 | 0 |
| 03-Apr-2024 | 70.00 | 70.00 | 70.00 | 70.00 | 2,395,150 | 0 |
| 02-Apr-2024 | 62.00 | 64.00 | 62.00 | 64.00 | 2,943,050 | 0 |
| 01-Apr-2024 | 68.00 | 68.00 | 68.00 | 68.00 | 1,598,250 | 0 |
| 28-Mar-2024 | 74.00 | 74.00 | 74.00 | 74.00 | 196,450 | 0 |
| 27-Mar-2024 | 82.00 | 82.00 | 82.00 | 82.00 | 233,850 | 0 |
| 26-Mar-2024 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 25-Mar-2024 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 22-Mar-2024 | 100.00 | 110.00 | 100.00 | 106.00 | 1,298,100 | 0 |
| 21-Mar-2024 | 100.00 | 110.00 | 100.00 | 106.00 | 681,200 | 0 |
| 20-Mar-2024 | 104.00 | 110.00 | 104.00 | 108.00 | 750,600 | 0 |
| 19-Mar-2024 | 100.00 | 116.00 | 100.00 | 106.00 | 8,914,450 | 0 |
| 18-Mar-2024 | 102.00 | 112.00 | 102.00 | 108.00 | 243,300 | 0 |
| 15-Mar-2024 | 100.00 | 118.00 | 100.00 | 112.00 | 2,311,800 | 0 |
| 14-Mar-2024 | 102.00 | 112.00 | 102.00 | 110.00 | 297,400 | 0 |
| 13-Mar-2024 | 112.00 | 114.00 | 110.00 | 112.00 | 388,600 | 0 |
| 08-Mar-2024 | 112.00 | 118.00 | 108.00 | 112.00 | 2,114,200 | 0 |
| 07-Mar-2024 | 110.00 | 112.00 | 108.00 | 110.00 | 140,400 | 0 |
| 06-Mar-2024 | 110.00 | 112.00 | 110.00 | 110.00 | 209,450 | 0 |
| 05-Mar-2024 | 112.00 | 114.00 | 108.00 | 112.00 | 98,350 | 0 |
| 04-Mar-2024 | 116.00 | 116.00 | 110.00 | 112.00 | 652,950 | 0 |
| 01-Mar-2024 | 112.00 | 118.00 | 112.00 | 116.00 | 1,316,750 | 0 |
| 29-Feb-2024 | 116.00 | 118.00 | 112.00 | 114.00 | 632,850 | 0 |
| 28-Feb-2024 | 114.00 | 124.00 | 114.00 | 116.00 | 8,421,100 | 0 |
| 27-Feb-2024 | 108.00 | 116.00 | 108.00 | 114.00 | 4,867,400 | 0 |
| 26-Feb-2024 | 100.00 | 118.00 | 100.00 | 112.00 | 9,339,000 | 0 |
| 23-Feb-2024 | 100.00 | 116.00 | 100.00 | 108.00 | 10,552,350 | 0 |
| 22-Feb-2024 | 100.00 | 118.00 | 100.00 | 106.00 | 4,139,950 | 0 |
| 21-Feb-2024 | 100.00 | 112.00 | 100.00 | 110.00 | 73,800 | 0 |
| 20-Feb-2024 | 100.00 | 112.00 | 100.00 | 108.00 | 137,450 | 0 |
| 19-Feb-2024 | 102.00 | 114.00 | 102.00 | 110.00 | 309,650 | 0 |
| 16-Feb-2024 | 102.00 | 114.00 | 102.00 | 112.00 | 228,650 | 0 |
| 15-Feb-2024 | 104.00 | 120.00 | 104.00 | 112.00 | 158,600 | 0 |
| 13-Feb-2024 | 106.00 | 118.00 | 106.00 | 114.00 | 203,150 | 0 |
| 12-Feb-2024 | 118.00 | 118.00 | 108.00 | 116.00 | 3,396,150 | 0 |
| 07-Feb-2024 | 114.00 | 114.00 | 108.00 | 108.00 | 158,750 | 0 |
| 06-Feb-2024 | 114.00 | 114.00 | 110.00 | 112.00 | 113,000 | 0 |
| 05-Feb-2024 | 118.00 | 118.00 | 106.00 | 110.00 | 2,414,350 | 0 |
| 02-Feb-2024 | 122.00 | 122.00 | 108.00 | 108.00 | 232,950 | 0 |
| 01-Feb-2024 | 122.00 | 122.00 | 110.00 | 112.00 | 677,350 | 0 |
| 31-Jan-2024 | 118.00 | 118.00 | 108.00 | 112.00 | 216,050 | 0 |
| 30-Jan-2024 | 112.00 | 114.00 | 110.00 | 110.00 | 207,050 | 0 |
| 29-Jan-2024 | 112.00 | 114.00 | 110.00 | 112.00 | 78,850 | 0 |
| 26-Jan-2024 | 104.00 | 114.00 | 104.00 | 112.00 | 1,059,400 | 0 |
| 25-Jan-2024 | 104.00 | 116.00 | 104.00 | 112.00 | 187,450 | 0 |
| 24-Jan-2024 | 102.00 | 116.00 | 102.00 | 114.00 | 233,600 | 0 |
| 23-Jan-2024 | 104.00 | 118.00 | 104.00 | 112.00 | 309,900 | 0 |
| 22-Jan-2024 | 106.00 | 118.00 | 106.00 | 114.00 | 59,200 | 0 |