| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 296.00 | 328.00 | 292.00 | 312.00 | 14,054,100 | 0 |
| 03-Jul-2024 | 280.00 | 298.00 | 280.00 | 296.00 | 2,130,400 | 0 |
| 02-Jul-2024 | 296.00 | 300.00 | 292.00 | 294.00 | 2,413,000 | 0 |
| 01-Jul-2024 | 290.00 | 300.00 | 290.00 | 296.00 | 5,492,600 | 0 |
| 28-Jun-2024 | 306.00 | 312.00 | 278.00 | 290.00 | 23,108,200 | 0 |
| 27-Jun-2024 | 340.00 | 344.00 | 302.00 | 304.00 | 11,130,700 | 0 |
| 26-Jun-2024 | 352.00 | 352.00 | 340.00 | 344.00 | 1,100,700 | 0 |
| 25-Jun-2024 | 352.00 | 364.00 | 340.00 | 348.00 | 3,981,500 | 0 |
| 24-Jun-2024 | 316.00 | 360.00 | 306.00 | 350.00 | 3,412,700 | 0 |
| 21-Jun-2024 | 304.00 | 310.00 | 302.00 | 306.00 | 291,700 | 0 |
| 20-Jun-2024 | 310.00 | 310.00 | 304.00 | 304.00 | 375,900 | 0 |
| 19-Jun-2024 | 302.00 | 314.00 | 298.00 | 304.00 | 887,800 | 0 |
| 14-Jun-2024 | 324.00 | 324.00 | 300.00 | 302.00 | 3,707,800 | 0 |
| 13-Jun-2024 | 326.00 | 332.00 | 320.00 | 324.00 | 692,400 | 0 |
| 12-Jun-2024 | 330.00 | 340.00 | 324.00 | 326.00 | 2,269,700 | 0 |
| 11-Jun-2024 | 334.00 | 338.00 | 328.00 | 330.00 | 1,135,200 | 0 |
| 10-Jun-2024 | 340.00 | 340.00 | 328.00 | 334.00 | 814,600 | 0 |
| 07-Jun-2024 | 346.00 | 346.00 | 336.00 | 340.00 | 744,600 | 0 |
| 06-Jun-2024 | 348.00 | 354.00 | 340.00 | 346.00 | 1,168,600 | 0 |
| 05-Jun-2024 | 346.00 | 350.00 | 318.00 | 348.00 | 4,501,900 | 0 |
| 04-Jun-2024 | 348.00 | 354.00 | 342.00 | 346.00 | 1,132,700 | 0 |
| 03-Jun-2024 | 344.00 | 352.00 | 336.00 | 348.00 | 1,315,000 | 0 |
| 31-May-2024 | 348.00 | 358.00 | 340.00 | 344.00 | 1,174,200 | 0 |
| 30-May-2024 | 360.00 | 368.00 | 348.00 | 348.00 | 2,884,400 | 0 |
| 29-May-2024 | 358.00 | 370.00 | 350.00 | 364.00 | 3,120,400 | 0 |
| 28-May-2024 | 352.00 | 362.00 | 344.00 | 360.00 | 3,322,700 | 0 |
| 27-May-2024 | 340.00 | 354.00 | 326.00 | 352.00 | 3,551,900 | 0 |
| 22-May-2024 | 370.00 | 372.00 | 340.00 | 340.00 | 7,047,500 | 0 |
| 21-May-2024 | 394.00 | 404.00 | 368.00 | 370.00 | 10,302,900 | 0 |
| 20-May-2024 | 364.00 | 396.00 | 358.00 | 390.00 | 6,244,600 | 0 |
| 17-May-2024 | 360.00 | 370.00 | 346.00 | 362.00 | 3,456,100 | 0 |
| 16-May-2024 | 408.00 | 410.00 | 360.00 | 360.00 | 13,617,700 | 0 |
| 15-May-2024 | 358.00 | 404.00 | 358.00 | 404.00 | 15,548,300 | 0 |
| 14-May-2024 | 352.00 | 362.00 | 336.00 | 358.00 | 3,689,900 | 0 |
| 13-May-2024 | 358.00 | 368.00 | 344.00 | 348.00 | 2,589,500 | 0 |
| 08-May-2024 | 356.00 | 360.00 | 322.00 | 356.00 | 10,192,100 | 0 |
| 07-May-2024 | 324.00 | 360.00 | 324.00 | 356.00 | 12,737,300 | 0 |
| 06-May-2024 | 322.00 | 330.00 | 302.00 | 324.00 | 3,234,700 | 0 |
| 03-May-2024 | 320.00 | 324.00 | 308.00 | 322.00 | 4,743,100 | 0 |
| 02-May-2024 | 302.00 | 320.00 | 302.00 | 318.00 | 5,714,700 | 0 |
| 30-Apr-2024 | 300.00 | 310.00 | 298.00 | 302.00 | 2,407,000 | 0 |
| 29-Apr-2024 | 288.00 | 310.00 | 260.00 | 296.00 | 7,680,400 | 0 |
| 26-Apr-2024 | 320.00 | 320.00 | 270.00 | 288.00 | 7,063,100 | 0 |
| 25-Apr-2024 | 306.00 | 326.00 | 306.00 | 318.00 | 2,524,100 | 0 |
| 24-Apr-2024 | 314.00 | 326.00 | 314.00 | 324.00 | 2,070,200 | 0 |
| 23-Apr-2024 | 300.00 | 324.00 | 300.00 | 318.00 | 2,500,400 | 0 |
| 22-Apr-2024 | 302.00 | 326.00 | 302.00 | 320.00 | 1,397,300 | 0 |
| 19-Apr-2024 | 300.00 | 332.00 | 300.00 | 314.00 | 7,792,600 | 0 |
| 18-Apr-2024 | 302.00 | 316.00 | 302.00 | 312.00 | 2,611,400 | 0 |
| 17-Apr-2024 | 298.00 | 312.00 | 298.00 | 310.00 | 1,696,700 | 0 |
| 16-Apr-2024 | 290.00 | 320.00 | 290.00 | 304.00 | 1,592,000 | 0 |
| 05-Apr-2024 | 308.00 | 320.00 | 308.00 | 308.00 | 2,381,000 | 0 |
| 04-Apr-2024 | 300.00 | 314.00 | 298.00 | 308.00 | 2,464,700 | 0 |
| 03-Apr-2024 | 292.00 | 312.00 | 292.00 | 300.00 | 2,189,800 | 0 |
| 02-Apr-2024 | 310.00 | 332.00 | 300.00 | 310.00 | 8,357,200 | 0 |
| 01-Apr-2024 | 290.00 | 330.00 | 290.00 | 324.00 | 5,549,500 | 0 |
| 28-Mar-2024 | 298.00 | 316.00 | 296.00 | 296.00 | 6,558,600 | 0 |
| 27-Mar-2024 | 306.00 | 330.00 | 306.00 | 314.00 | 3,951,100 | 0 |
| 26-Mar-2024 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | 0 |
| 25-Mar-2024 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | 0 |
| 22-Mar-2024 | 306.00 | 358.00 | 306.00 | 326.00 | 24,760,000 | 0 |
| 21-Mar-2024 | 462.00 | 468.00 | 344.00 | 344.00 | 81,011,100 | 0 |
| 20-Mar-2024 | 525.00 | 580.00 | 438.00 | 458.00 | 72,500,600 | 0 |
| 19-Mar-2024 | 470.00 | 525.00 | 434.00 | 525.00 | 88,678,300 | 0 |
| 18-Mar-2024 | 348.00 | 434.00 | 344.00 | 434.00 | 90,027,700 | 0 |
| 15-Mar-2024 | 324.00 | 352.00 | 312.00 | 348.00 | 9,021,500 | 0 |
| 14-Mar-2024 | 312.00 | 324.00 | 302.00 | 324.00 | 10,178,600 | 0 |
| 13-Mar-2024 | 312.00 | 316.00 | 276.00 | 310.00 | 8,375,100 | 0 |
| 08-Mar-2024 | 304.00 | 312.00 | 302.00 | 310.00 | 4,431,900 | 0 |
| 07-Mar-2024 | 302.00 | 310.00 | 296.00 | 302.00 | 6,175,300 | 0 |
| 06-Mar-2024 | 290.00 | 308.00 | 290.00 | 304.00 | 6,148,600 | 0 |
| 05-Mar-2024 | 322.00 | 336.00 | 286.00 | 290.00 | 21,096,100 | 0 |
| 04-Mar-2024 | 278.00 | 318.00 | 276.00 | 318.00 | 30,595,300 | 0 |
| 01-Mar-2024 | 284.00 | 290.00 | 272.00 | 278.00 | 1,928,700 | 0 |
| 29-Feb-2024 | 300.00 | 318.00 | 280.00 | 282.00 | 11,468,900 | 0 |
| 28-Feb-2024 | 276.00 | 302.00 | 270.00 | 300.00 | 11,810,700 | 0 |
| 27-Feb-2024 | 274.00 | 290.00 | 264.00 | 270.00 | 5,518,700 | 0 |
| 26-Feb-2024 | 278.00 | 282.00 | 274.00 | 274.00 | 4,001,500 | 0 |
| 23-Feb-2024 | 262.00 | 284.00 | 254.00 | 276.00 | 16,728,700 | 0 |
| 22-Feb-2024 | 234.00 | 268.00 | 232.00 | 258.00 | 20,711,300 | 0 |
| 21-Feb-2024 | 226.00 | 236.00 | 226.00 | 234.00 | 1,451,400 | 0 |
| 20-Feb-2024 | 236.00 | 236.00 | 228.00 | 228.00 | 1,527,300 | 0 |
| 19-Feb-2024 | 238.00 | 252.00 | 224.00 | 236.00 | 2,505,000 | 0 |
| 16-Feb-2024 | 234.00 | 256.00 | 220.00 | 238.00 | 21,674,600 | 0 |
| 15-Feb-2024 | 218.00 | 236.00 | 214.00 | 234.00 | 9,075,600 | 0 |
| 13-Feb-2024 | 204.00 | 232.00 | 200.00 | 216.00 | 9,301,600 | 0 |
| 12-Feb-2024 | 210.00 | 214.00 | 200.00 | 204.00 | 5,186,100 | 0 |
| 07-Feb-2024 | 220.00 | 226.00 | 212.00 | 214.00 | 1,528,400 | 0 |
| 06-Feb-2024 | 214.00 | 234.00 | 210.00 | 220.00 | 7,954,300 | 0 |
| 05-Feb-2024 | 228.00 | 230.00 | 214.00 | 214.00 | 5,321,400 | 0 |
| 02-Feb-2024 | 199.00 | 242.00 | 199.00 | 226.00 | 26,807,100 | 0 |
| 01-Feb-2024 | 204.00 | 204.00 | 199.00 | 199.00 | 1,908,500 | 0 |
| 31-Jan-2024 | 206.00 | 208.00 | 200.00 | 204.00 | 4,957,700 | 0 |
| 30-Jan-2024 | 212.00 | 212.00 | 202.00 | 206.00 | 1,467,200 | 0 |
| 29-Jan-2024 | 216.00 | 220.00 | 206.00 | 210.00 | 2,683,600 | 0 |
| 26-Jan-2024 | 226.00 | 226.00 | 212.00 | 216.00 | 2,121,600 | 0 |
| 25-Jan-2024 | 222.00 | 226.00 | 220.00 | 226.00 | 3,169,100 | 0 |
| 24-Jan-2024 | 224.00 | 228.00 | 222.00 | 222.00 | 922,400 | 0 |
| 23-Jan-2024 | 234.00 | 236.00 | 222.00 | 224.00 | 2,643,000 | 0 |
| 22-Jan-2024 | 238.00 | 246.00 | 232.00 | 234.00 | 5,544,100 | 0 |