| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 174.00 | 179.00 | 170.00 | 178.00 | 110,400 | 0 |
| 03-Jul-2024 | 179.00 | 179.00 | 173.00 | 173.00 | 223,400 | 0 |
| 02-Jul-2024 | 180.00 | 180.00 | 176.00 | 179.00 | 51,600 | 0 |
| 01-Jul-2024 | 179.00 | 180.00 | 175.00 | 180.00 | 43,100 | 0 |
| 28-Jun-2024 | 176.00 | 179.00 | 171.00 | 179.00 | 30,900 | 0 |
| 27-Jun-2024 | 177.00 | 180.00 | 168.00 | 176.00 | 290,800 | 0 |
| 26-Jun-2024 | 177.00 | 177.00 | 168.00 | 177.00 | 742,400 | 0 |
| 25-Jun-2024 | 183.00 | 185.00 | 163.00 | 175.00 | 245,000 | 0 |
| 24-Jun-2024 | 184.00 | 189.00 | 150.00 | 183.00 | 460,300 | 0 |
| 21-Jun-2024 | 186.00 | 187.00 | 181.00 | 187.00 | 2,881,600 | 0 |
| 20-Jun-2024 | 186.00 | 191.00 | 185.00 | 185.00 | 826,000 | 0 |
| 19-Jun-2024 | 186.00 | 190.00 | 185.00 | 186.00 | 206,500 | 0 |
| 14-Jun-2024 | 187.00 | 188.00 | 186.00 | 186.00 | 17,900 | 0 |
| 13-Jun-2024 | 182.00 | 188.00 | 182.00 | 188.00 | 68,800 | 0 |
| 12-Jun-2024 | 184.00 | 188.00 | 182.00 | 184.00 | 52,100 | 0 |
| 11-Jun-2024 | 184.00 | 184.00 | 180.00 | 184.00 | 217,200 | 0 |
| 10-Jun-2024 | 186.00 | 186.00 | 183.00 | 184.00 | 37,900 | 0 |
| 07-Jun-2024 | 183.00 | 189.00 | 183.00 | 186.00 | 35,900 | 0 |
| 06-Jun-2024 | 184.00 | 195.00 | 183.00 | 184.00 | 431,700 | 0 |
| 05-Jun-2024 | 179.00 | 190.00 | 179.00 | 184.00 | 27,200 | 0 |
| 04-Jun-2024 | 181.00 | 194.00 | 179.00 | 183.00 | 244,200 | 0 |
| 03-Jun-2024 | 184.00 | 184.00 | 180.00 | 181.00 | 81,300 | 0 |
| 31-May-2024 | 184.00 | 185.00 | 182.00 | 184.00 | 94,200 | 0 |
| 30-May-2024 | 186.00 | 186.00 | 183.00 | 184.00 | 72,600 | 0 |
| 29-May-2024 | 190.00 | 190.00 | 184.00 | 186.00 | 327,400 | 0 |
| 28-May-2024 | 190.00 | 192.00 | 186.00 | 189.00 | 33,600 | 0 |
| 27-May-2024 | 185.00 | 195.00 | 184.00 | 188.00 | 979,900 | 0 |
| 22-May-2024 | 189.00 | 190.00 | 180.00 | 184.00 | 143,500 | 0 |
| 21-May-2024 | 189.00 | 208.00 | 180.00 | 187.00 | 32,000 | 0 |
| 20-May-2024 | 189.00 | 190.00 | 184.00 | 189.00 | 961,300 | 0 |
| 17-May-2024 | 190.00 | 193.00 | 185.00 | 189.00 | 394,000 | 0 |
| 16-May-2024 | 195.00 | 196.00 | 181.00 | 190.00 | 2,066,900 | 0 |
| 15-May-2024 | 195.00 | 196.00 | 193.00 | 194.00 | 3,481,200 | 0 |
| 14-May-2024 | 196.00 | 198.00 | 194.00 | 195.00 | 2,066,900 | 0 |
| 13-May-2024 | 194.00 | 197.00 | 193.00 | 196.00 | 1,259,800 | 0 |
| 08-May-2024 | 194.00 | 196.00 | 192.00 | 194.00 | 1,370,300 | 0 |
| 07-May-2024 | 195.00 | 196.00 | 194.00 | 195.00 | 1,416,400 | 0 |
| 06-May-2024 | 197.00 | 197.00 | 195.00 | 195.00 | 1,711,600 | 0 |
| 03-May-2024 | 197.00 | 197.00 | 195.00 | 196.00 | 1,241,200 | 0 |
| 02-May-2024 | 197.00 | 198.00 | 194.00 | 195.00 | 1,353,300 | 0 |
| 30-Apr-2024 | 198.00 | 200.00 | 195.00 | 197.00 | 2,292,100 | 0 |
| 29-Apr-2024 | 198.00 | 200.00 | 195.00 | 198.00 | 2,243,900 | 0 |
| 26-Apr-2024 | 198.00 | 200.00 | 195.00 | 198.00 | 1,432,700 | 0 |
| 25-Apr-2024 | 202.00 | 202.00 | 197.00 | 198.00 | 1,164,900 | 0 |
| 24-Apr-2024 | 202.00 | 204.00 | 200.00 | 200.00 | 1,634,400 | 0 |
| 23-Apr-2024 | 200.00 | 208.00 | 196.00 | 202.00 | 5,855,200 | 0 |
| 22-Apr-2024 | 200.00 | 200.00 | 195.00 | 196.00 | 3,537,000 | 0 |
| 19-Apr-2024 | 200.00 | 200.00 | 197.00 | 197.00 | 2,350,300 | 0 |
| 18-Apr-2024 | 202.00 | 202.00 | 199.00 | 200.00 | 2,090,900 | 0 |
| 17-Apr-2024 | 204.00 | 204.00 | 198.00 | 200.00 | 3,263,800 | 0 |
| 16-Apr-2024 | 200.00 | 204.00 | 196.00 | 200.00 | 3,941,500 | 0 |
| 05-Apr-2024 | 204.00 | 208.00 | 200.00 | 204.00 | 1,552,900 | 0 |
| 04-Apr-2024 | 202.00 | 206.00 | 200.00 | 204.00 | 1,327,900 | 0 |
| 03-Apr-2024 | 202.00 | 206.00 | 199.00 | 202.00 | 1,340,400 | 0 |
| 02-Apr-2024 | 202.00 | 206.00 | 200.00 | 202.00 | 2,249,100 | 0 |
| 01-Apr-2024 | 204.00 | 204.00 | 199.00 | 202.00 | 2,581,200 | 0 |
| 28-Mar-2024 | 206.00 | 208.00 | 202.00 | 204.00 | 2,260,000 | 0 |
| 27-Mar-2024 | 208.00 | 208.00 | 199.00 | 204.00 | 2,303,100 | 0 |
| 26-Mar-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 0 | 0 |
| 25-Mar-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 0 | 0 |
| 22-Mar-2024 | 204.00 | 208.00 | 202.00 | 202.00 | 2,191,700 | 0 |
| 21-Mar-2024 | 206.00 | 210.00 | 202.00 | 204.00 | 1,487,300 | 0 |
| 20-Mar-2024 | 206.00 | 212.00 | 204.00 | 206.00 | 2,070,800 | 0 |
| 19-Mar-2024 | 206.00 | 212.00 | 206.00 | 206.00 | 1,153,300 | 0 |
| 18-Mar-2024 | 208.00 | 208.00 | 199.00 | 206.00 | 2,065,400 | 0 |
| 15-Mar-2024 | 214.00 | 214.00 | 204.00 | 204.00 | 2,579,000 | 0 |
| 14-Mar-2024 | 214.00 | 220.00 | 210.00 | 210.00 | 1,127,700 | 0 |
| 13-Mar-2024 | 222.00 | 232.00 | 212.00 | 214.00 | 2,086,200 | 0 |
| 08-Mar-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 2,271,100 | 0 |
| 07-Mar-2024 | 216.00 | 224.00 | 214.00 | 218.00 | 2,374,000 | 0 |
| 06-Mar-2024 | 218.00 | 218.00 | 212.00 | 218.00 | 1,673,300 | 0 |
| 05-Mar-2024 | 208.00 | 220.00 | 200.00 | 214.00 | 2,380,400 | 0 |
| 04-Mar-2024 | 216.00 | 226.00 | 210.00 | 210.00 | 1,807,200 | 0 |
| 01-Mar-2024 | 220.00 | 222.00 | 204.00 | 216.00 | 3,239,600 | 0 |
| 29-Feb-2024 | 218.00 | 220.00 | 208.00 | 212.00 | 1,673,300 | 0 |
| 28-Feb-2024 | 218.00 | 220.00 | 214.00 | 216.00 | 2,265,100 | 0 |
| 27-Feb-2024 | 206.00 | 214.00 | 202.00 | 214.00 | 2,316,800 | 0 |
| 26-Feb-2024 | 204.00 | 210.00 | 200.00 | 206.00 | 1,483,100 | 0 |
| 23-Feb-2024 | 208.00 | 210.00 | 195.00 | 204.00 | 2,377,600 | 0 |
| 22-Feb-2024 | 208.00 | 214.00 | 208.00 | 208.00 | 821,300 | 0 |
| 21-Feb-2024 | 220.00 | 222.00 | 206.00 | 208.00 | 1,858,300 | 0 |
| 20-Feb-2024 | 214.00 | 222.00 | 212.00 | 218.00 | 4,203,200 | 0 |
| 19-Feb-2024 | 204.00 | 214.00 | 200.00 | 212.00 | 2,922,600 | 0 |
| 16-Feb-2024 | 204.00 | 206.00 | 202.00 | 202.00 | 2,180,900 | 0 |
| 15-Feb-2024 | 206.00 | 208.00 | 202.00 | 206.00 | 2,113,000 | 0 |
| 13-Feb-2024 | 210.00 | 210.00 | 202.00 | 204.00 | 2,245,900 | 0 |
| 12-Feb-2024 | 210.00 | 216.00 | 206.00 | 210.00 | 4,618,100 | 0 |
| 07-Feb-2024 | 212.00 | 218.00 | 208.00 | 210.00 | 4,194,100 | 0 |
| 06-Feb-2024 | 202.00 | 214.00 | 200.00 | 210.00 | 3,961,300 | 0 |
| 05-Feb-2024 | 206.00 | 206.00 | 198.00 | 199.00 | 3,482,700 | 0 |
| 02-Feb-2024 | 198.00 | 202.00 | 194.00 | 202.00 | 2,427,500 | 0 |
| 01-Feb-2024 | 199.00 | 202.00 | 193.00 | 200.00 | 3,112,000 | 0 |
| 31-Jan-2024 | 206.00 | 208.00 | 197.00 | 199.00 | 2,571,900 | 0 |
| 30-Jan-2024 | 204.00 | 214.00 | 197.00 | 206.00 | 4,600,300 | 0 |
| 29-Jan-2024 | 191.00 | 206.00 | 191.00 | 206.00 | 5,432,100 | 0 |
| 26-Jan-2024 | 189.00 | 192.00 | 188.00 | 191.00 | 2,889,800 | 0 |
| 25-Jan-2024 | 189.00 | 193.00 | 188.00 | 189.00 | 2,532,200 | 0 |
| 24-Jan-2024 | 190.00 | 192.00 | 187.00 | 189.00 | 2,287,700 | 0 |
| 23-Jan-2024 | 191.00 | 193.00 | 187.00 | 190.00 | 2,175,100 | 0 |
| 22-Jan-2024 | 187.00 | 192.00 | 185.00 | 191.00 | 2,761,400 | 0 |