| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 254.00 | 264.00 | 238.00 | 238.00 | 1,140,000 | 0 |
| 03-Jul-2024 | 292.00 | 308.00 | 264.00 | 264.00 | 20,335,700 | 0 |
| 02-Jul-2024 | 288.00 | 308.00 | 284.00 | 292.00 | 19,418,600 | 0 |
| 01-Jul-2024 | 266.00 | 290.00 | 260.00 | 286.00 | 38,315,000 | 0 |
| 28-Jun-2024 | 272.00 | 280.00 | 262.00 | 268.00 | 21,439,100 | 0 |
| 27-Jun-2024 | 260.00 | 274.00 | 238.00 | 274.00 | 4,832,500 | 0 |
| 26-Jun-2024 | 256.00 | 260.00 | 222.00 | 260.00 | 11,803,600 | 0 |
| 25-Jun-2024 | 222.00 | 244.00 | 222.00 | 244.00 | 16,408,800 | 0 |
| 24-Jun-2024 | 210.00 | 222.00 | 202.00 | 222.00 | 2,793,100 | 0 |
| 21-Jun-2024 | 188.00 | 202.00 | 186.00 | 202.00 | 21,113,700 | 0 |
| 20-Jun-2024 | 180.00 | 194.00 | 180.00 | 184.00 | 55,939,100 | 0 |
| 19-Jun-2024 | 174.00 | 187.00 | 157.00 | 180.00 | 15,762,200 | 0 |
| 14-Jun-2024 | 193.00 | 202.00 | 174.00 | 174.00 | 607,200 | 0 |
| 13-Jun-2024 | 193.00 | 193.00 | 180.00 | 193.00 | 619,300 | 0 |
| 12-Jun-2024 | 176.00 | 176.00 | 176.00 | 176.00 | 30,300 | 0 |
| 11-Jun-2024 | 195.00 | 195.00 | 195.00 | 195.00 | 7,900 | 0 |
| 10-Jun-2024 | 216.00 | 216.00 | 216.00 | 216.00 | 86,100 | 0 |
| 07-Jun-2024 | 238.00 | 238.00 | 238.00 | 238.00 | 12,300 | 0 |
| 06-Jun-2024 | 268.00 | 268.00 | 264.00 | 264.00 | 1,100 | 0 |
| 05-Jun-2024 | 286.00 | 286.00 | 280.00 | 280.00 | 9,400 | 0 |
| 04-Jun-2024 | 298.00 | 298.00 | 296.00 | 296.00 | 600 | 0 |
| 03-Jun-2024 | 296.00 | 296.00 | 296.00 | 296.00 | 17,027,700 | 0 |
| 31-May-2024 | 296.00 | 296.00 | 296.00 | 296.00 | 15,246,000 | 0 |
| 30-May-2024 | 294.00 | 296.00 | 292.00 | 296.00 | 8,224,800 | 0 |
| 29-May-2024 | 300.00 | 300.00 | 296.00 | 296.00 | 84,865,300 | 0 |
| 28-May-2024 | 304.00 | 304.00 | 300.00 | 300.00 | 16,753,400 | 0 |
| 27-May-2024 | 282.00 | 300.00 | 282.00 | 300.00 | 17,204,800 | 0 |
| 22-May-2024 | 270.00 | 280.00 | 270.00 | 280.00 | 5,634,400 | 0 |
| 21-May-2024 | 256.00 | 260.00 | 256.00 | 260.00 | 71,800 | 0 |
| 20-May-2024 | 244.00 | 260.00 | 244.00 | 260.00 | 489,100 | 0 |
| 17-May-2024 | 246.00 | 246.00 | 246.00 | 246.00 | 110,400 | 0 |
| 16-May-2024 | 258.00 | 258.00 | 250.00 | 250.00 | 200 | 0 |
| 15-May-2024 | 258.00 | 260.00 | 234.00 | 260.00 | 7,591,400 | 0 |
| 14-May-2024 | 260.00 | 260.00 | 256.00 | 260.00 | 186,600 | 0 |
| 13-May-2024 | 234.00 | 260.00 | 234.00 | 260.00 | 1,370,100 | 0 |
| 08-May-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 07-May-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 06-May-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 03-May-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 02-May-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 30-Apr-2024 | 238.00 | 258.00 | 238.00 | 258.00 | 2,513,000 | 0 |
| 29-Apr-2024 | 226.00 | 246.00 | 226.00 | 236.00 | 46,075,800 | 0 |
| 26-Apr-2024 | 214.00 | 230.00 | 212.00 | 224.00 | 11,621,600 | 0 |
| 25-Apr-2024 | 202.00 | 222.00 | 202.00 | 212.00 | 43,663,400 | 0 |
| 24-Apr-2024 | 200.00 | 208.00 | 196.00 | 202.00 | 22,633,100 | 0 |
| 23-Apr-2024 | 204.00 | 204.00 | 184.00 | 196.00 | 11,623,400 | 0 |
| 22-Apr-2024 | 200.00 | 222.00 | 200.00 | 204.00 | 6,997,900 | 0 |
| 19-Apr-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 0 | 0 |
| 18-Apr-2024 | 195.00 | 208.00 | 193.00 | 202.00 | 48,148,600 | 0 |
| 17-Apr-2024 | 173.00 | 190.00 | 173.00 | 190.00 | 501,800 | 0 |
| 16-Apr-2024 | 159.00 | 174.00 | 156.00 | 173.00 | 1,847,000 | 0 |
| 05-Apr-2024 | 151.00 | 162.00 | 151.00 | 159.00 | 57,606,500 | 0 |
| 04-Apr-2024 | 163.00 | 164.00 | 148.00 | 151.00 | 182,612,100 | 0 |
| 03-Apr-2024 | 166.00 | 166.00 | 150.00 | 164.00 | 68,080,700 | 0 |
| 02-Apr-2024 | 152.00 | 164.00 | 152.00 | 164.00 | 33,362,700 | 0 |
| 01-Apr-2024 | 143.00 | 156.00 | 141.00 | 152.00 | 68,652,200 | 0 |
| 28-Mar-2024 | 140.00 | 143.00 | 138.00 | 143.00 | 62,087,400 | 0 |
| 27-Mar-2024 | 135.00 | 145.00 | 135.00 | 139.00 | 68,590,200 | 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 | 143.00 | 149.00 | 124.00 | 138.00 | 47,377,500 | 0 |
| 21-Mar-2024 | 128.00 | 137.00 | 127.00 | 137.00 | 42,456,100 | 0 |
| 20-Mar-2024 | 114.00 | 125.00 | 114.00 | 125.00 | 65,512,500 | 0 |
| 19-Mar-2024 | 112.00 | 114.00 | 112.00 | 114.00 | 27,724,300 | 0 |
| 18-Mar-2024 | 109.00 | 111.00 | 109.00 | 110.00 | 36,779,600 | 0 |
| 15-Mar-2024 | 112.00 | 112.00 | 109.00 | 109.00 | 19,101,500 | 0 |
| 14-Mar-2024 | 110.00 | 113.00 | 110.00 | 112.00 | 17,996,300 | 0 |
| 13-Mar-2024 | 113.00 | 113.00 | 109.00 | 109.00 | 39,965,700 | 0 |
| 08-Mar-2024 | 112.00 | 116.00 | 112.00 | 113.00 | 19,059,700 | 0 |
| 07-Mar-2024 | 110.00 | 112.00 | 109.00 | 112.00 | 37,113,100 | 0 |
| 06-Mar-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 51,642,800 | 0 |
| 05-Mar-2024 | 111.00 | 111.00 | 109.00 | 109.00 | 85,129,800 | 0 |
| 04-Mar-2024 | 109.00 | 111.00 | 108.00 | 110.00 | 81,077,400 | 0 |
| 01-Mar-2024 | 107.00 | 109.00 | 107.00 | 108.00 | 79,663,600 | 0 |
| 29-Feb-2024 | 108.00 | 115.00 | 105.00 | 107.00 | 44,607,300 | 0 |
| 28-Feb-2024 | 106.00 | 109.00 | 100.00 | 107.00 | 211,338,300 | 0 |
| 27-Feb-2024 | 100.00 | 104.00 | 100.00 | 104.00 | 29,600 | 0 |
| 26-Feb-2024 | 105.00 | 105.00 | 100.00 | 105.00 | 8,800 | 0 |
| 23-Feb-2024 | 104.00 | 106.00 | 102.00 | 105.00 | 5,700 | 0 |
| 22-Feb-2024 | 100.00 | 104.00 | 99.00 | 104.00 | 57,600 | 0 |
| 21-Feb-2024 | 103.00 | 108.00 | 100.00 | 100.00 | 92,300 | 0 |
| 20-Feb-2024 | 105.00 | 108.00 | 103.00 | 106.00 | 25,500 | 0 |
| 19-Feb-2024 | 110.00 | 110.00 | 105.00 | 105.00 | 141,700 | 0 |
| 16-Feb-2024 | 109.00 | 114.00 | 105.00 | 110.00 | 433,700 | 0 |
| 15-Feb-2024 | 99.00 | 108.00 | 98.00 | 108.00 | 282,700 | 0 |
| 13-Feb-2024 | 100.00 | 101.00 | 98.00 | 99.00 | 26,500 | 0 |
| 12-Feb-2024 | 101.00 | 105.00 | 97.00 | 100.00 | 90,200 | 0 |
| 07-Feb-2024 | 105.00 | 106.00 | 97.00 | 102.00 | 107,100 | 0 |
| 06-Feb-2024 | 104.00 | 105.00 | 100.00 | 105.00 | 572,200 | 0 |
| 05-Feb-2024 | 114.00 | 115.00 | 104.00 | 104.00 | 280,900 | 0 |
| 02-Feb-2024 | 121.00 | 121.00 | 113.00 | 115.00 | 1,232,100 | 0 |
| 01-Feb-2024 | 127.00 | 128.00 | 120.00 | 125.00 | 430,700 | 0 |
| 31-Jan-2024 | 130.00 | 130.00 | 119.00 | 127.00 | 832,500 | 0 |
| 30-Jan-2024 | 128.00 | 131.00 | 126.00 | 130.00 | 781,900 | 0 |
| 29-Jan-2024 | 126.00 | 129.00 | 125.00 | 128.00 | 831,800 | 0 |
| 26-Jan-2024 | 129.00 | 129.00 | 121.00 | 125.00 | 446,400 | 0 |
| 25-Jan-2024 | 127.00 | 129.00 | 125.00 | 126.00 | 233,100 | 0 |
| 24-Jan-2024 | 128.00 | 128.00 | 118.00 | 127.00 | 220,800 | 0 |
| 23-Jan-2024 | 128.00 | 133.00 | 122.00 | 125.00 | 176,100 | 0 |
| 22-Jan-2024 | 134.00 | 136.00 | 125.00 | 125.00 | 168,400 | 0 |