| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 252.00 | 254.00 | 242.00 | 244.00 | 3,022,800 | 0 |
| 03-Jul-2024 | 258.00 | 260.00 | 244.00 | 252.00 | 4,679,600 | 0 |
| 02-Jul-2024 | 264.00 | 264.00 | 254.00 | 256.00 | 2,312,500 | 0 |
| 01-Jul-2024 | 262.00 | 276.00 | 256.00 | 262.00 | 4,481,600 | 0 |
| 28-Jun-2024 | 258.00 | 268.00 | 252.00 | 260.00 | 6,108,300 | 0 |
| 27-Jun-2024 | 266.00 | 266.00 | 248.00 | 254.00 | 3,960,000 | 0 |
| 26-Jun-2024 | 278.00 | 282.00 | 266.00 | 266.00 | 7,616,400 | 0 |
| 25-Jun-2024 | 260.00 | 276.00 | 260.00 | 274.00 | 6,465,500 | 0 |
| 24-Jun-2024 | 268.00 | 272.00 | 254.00 | 260.00 | 4,582,600 | 0 |
| 21-Jun-2024 | 270.00 | 276.00 | 264.00 | 268.00 | 6,517,200 | 0 |
| 20-Jun-2024 | 272.00 | 282.00 | 260.00 | 270.00 | 8,492,600 | 0 |
| 19-Jun-2024 | 286.00 | 296.00 | 254.00 | 272.00 | 20,726,400 | 0 |
| 14-Jun-2024 | 292.00 | 308.00 | 282.00 | 286.00 | 15,846,700 | 0 |
| 13-Jun-2024 | 282.00 | 326.00 | 268.00 | 290.00 | 72,572,400 | 0 |
| 12-Jun-2024 | 280.00 | 292.00 | 256.00 | 280.00 | 18,446,500 | 0 |
| 11-Jun-2024 | 244.00 | 280.00 | 242.00 | 278.00 | 25,749,300 | 0 |
| 10-Jun-2024 | 258.00 | 258.00 | 236.00 | 242.00 | 8,760,800 | 0 |
| 07-Jun-2024 | 294.00 | 304.00 | 256.00 | 258.00 | 15,335,900 | 0 |
| 06-Jun-2024 | 300.00 | 300.00 | 280.00 | 294.00 | 6,073,600 | 0 |
| 05-Jun-2024 | 328.00 | 370.00 | 294.00 | 300.00 | 31,630,100 | 0 |
| 04-Jun-2024 | 288.00 | 348.00 | 284.00 | 322.00 | 25,594,000 | 0 |
| 03-Jun-2024 | 270.00 | 286.00 | 264.00 | 284.00 | 2,191,400 | 0 |
| 31-May-2024 | 276.00 | 280.00 | 262.00 | 270.00 | 1,633,800 | 0 |
| 30-May-2024 | 280.00 | 286.00 | 260.00 | 276.00 | 4,006,200 | 0 |
| 29-May-2024 | 306.00 | 312.00 | 260.00 | 280.00 | 22,312,500 | 0 |
| 28-May-2024 | 224.00 | 280.00 | 220.00 | 280.00 | 17,795,100 | 0 |
| 27-May-2024 | 210.00 | 230.00 | 210.00 | 224.00 | 2,560,500 | 0 |
| 22-May-2024 | 212.00 | 224.00 | 210.00 | 210.00 | 1,903,800 | 0 |
| 21-May-2024 | 222.00 | 222.00 | 212.00 | 212.00 | 1,143,300 | 0 |
| 20-May-2024 | 212.00 | 222.00 | 204.00 | 222.00 | 1,792,700 | 0 |
| 17-May-2024 | 210.00 | 214.00 | 199.00 | 210.00 | 1,762,200 | 0 |
| 16-May-2024 | 218.00 | 218.00 | 210.00 | 210.00 | 1,361,900 | 0 |
| 15-May-2024 | 222.00 | 224.00 | 216.00 | 216.00 | 1,899,100 | 0 |
| 14-May-2024 | 206.00 | 230.00 | 206.00 | 220.00 | 4,738,700 | 0 |
| 13-May-2024 | 197.00 | 214.00 | 191.00 | 202.00 | 2,448,900 | 0 |
| 08-May-2024 | 212.00 | 212.00 | 183.00 | 196.00 | 5,688,600 | 0 |
| 07-May-2024 | 222.00 | 228.00 | 210.00 | 212.00 | 855,600 | 0 |
| 06-May-2024 | 218.00 | 230.00 | 210.00 | 222.00 | 1,917,600 | 0 |
| 03-May-2024 | 220.00 | 222.00 | 210.00 | 220.00 | 1,356,300 | 0 |
| 02-May-2024 | 220.00 | 232.00 | 216.00 | 222.00 | 2,563,100 | 0 |
| 30-Apr-2024 | 214.00 | 222.00 | 208.00 | 220.00 | 4,442,600 | 0 |
| 29-Apr-2024 | 210.00 | 222.00 | 206.00 | 214.00 | 3,598,100 | 0 |
| 26-Apr-2024 | 214.00 | 214.00 | 206.00 | 212.00 | 2,193,900 | 0 |
| 25-Apr-2024 | 206.00 | 216.00 | 197.00 | 212.00 | 6,360,900 | 0 |
| 24-Apr-2024 | 190.00 | 216.00 | 187.00 | 204.00 | 7,151,800 | 0 |
| 23-Apr-2024 | 185.00 | 187.00 | 180.00 | 187.00 | 457,300 | 0 |
| 22-Apr-2024 | 186.00 | 188.00 | 183.00 | 186.00 | 479,000 | 0 |
| 19-Apr-2024 | 193.00 | 194.00 | 183.00 | 188.00 | 534,900 | 0 |
| 18-Apr-2024 | 185.00 | 193.00 | 178.00 | 192.00 | 1,731,500 | 0 |
| 17-Apr-2024 | 186.00 | 189.00 | 180.00 | 186.00 | 142,900 | 0 |
| 16-Apr-2024 | 182.00 | 189.00 | 180.00 | 186.00 | 1,616,900 | 0 |
| 05-Apr-2024 | 185.00 | 186.00 | 180.00 | 182.00 | 141,800 | 0 |
| 04-Apr-2024 | 175.00 | 187.00 | 174.00 | 185.00 | 3,020,200 | 0 |
| 03-Apr-2024 | 181.00 | 181.00 | 174.00 | 174.00 | 534,700 | 0 |
| 02-Apr-2024 | 178.00 | 181.00 | 171.00 | 181.00 | 2,832,600 | 0 |
| 01-Apr-2024 | 173.00 | 177.00 | 172.00 | 174.00 | 378,100 | 0 |
| 28-Mar-2024 | 174.00 | 178.00 | 169.00 | 173.00 | 420,000 | 0 |
| 27-Mar-2024 | 179.00 | 181.00 | 172.00 | 175.00 | 335,500 | 0 |
| 26-Mar-2024 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 25-Mar-2024 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 22-Mar-2024 | 176.00 | 185.00 | 175.00 | 180.00 | 1,425,500 | 0 |
| 21-Mar-2024 | 173.00 | 177.00 | 173.00 | 176.00 | 153,700 | 0 |
| 20-Mar-2024 | 176.00 | 178.00 | 173.00 | 173.00 | 51,800 | 0 |
| 19-Mar-2024 | 178.00 | 180.00 | 172.00 | 173.00 | 1,090,200 | 0 |
| 18-Mar-2024 | 177.00 | 179.00 | 175.00 | 178.00 | 403,800 | 0 |
| 15-Mar-2024 | 180.00 | 182.00 | 176.00 | 177.00 | 101,600 | 0 |
| 14-Mar-2024 | 180.00 | 180.00 | 178.00 | 179.00 | 129,200 | 0 |
| 13-Mar-2024 | 181.00 | 185.00 | 178.00 | 180.00 | 73,200 | 0 |
| 08-Mar-2024 | 183.00 | 183.00 | 178.00 | 181.00 | 150,200 | 0 |
| 07-Mar-2024 | 179.00 | 182.00 | 176.00 | 182.00 | 332,100 | 0 |
| 06-Mar-2024 | 184.00 | 184.00 | 176.00 | 177.00 | 2,344,800 | 0 |
| 05-Mar-2024 | 185.00 | 185.00 | 178.00 | 179.00 | 268,700 | 0 |
| 04-Mar-2024 | 186.00 | 187.00 | 182.00 | 185.00 | 1,477,700 | 0 |
| 01-Mar-2024 | 186.00 | 188.00 | 183.00 | 186.00 | 1,673,000 | 0 |
| 29-Feb-2024 | 186.00 | 187.00 | 184.00 | 186.00 | 1,322,200 | 0 |
| 28-Feb-2024 | 180.00 | 186.00 | 175.00 | 185.00 | 1,654,800 | 0 |
| 27-Feb-2024 | 181.00 | 183.00 | 176.00 | 177.00 | 315,600 | 0 |
| 26-Feb-2024 | 181.00 | 182.00 | 176.00 | 181.00 | 269,200 | 0 |
| 23-Feb-2024 | 184.00 | 185.00 | 179.00 | 181.00 | 96,600 | 0 |
| 22-Feb-2024 | 173.00 | 185.00 | 171.00 | 184.00 | 2,018,700 | 0 |
| 21-Feb-2024 | 176.00 | 178.00 | 169.00 | 175.00 | 226,400 | 0 |
| 20-Feb-2024 | 183.00 | 183.00 | 165.00 | 180.00 | 236,400 | 0 |
| 19-Feb-2024 | 180.00 | 183.00 | 178.00 | 182.00 | 853,900 | 0 |
| 16-Feb-2024 | 180.00 | 183.00 | 175.00 | 180.00 | 1,206,700 | 0 |
| 15-Feb-2024 | 173.00 | 181.00 | 171.00 | 177.00 | 1,517,700 | 0 |
| 13-Feb-2024 | 175.00 | 175.00 | 170.00 | 170.00 | 111,900 | 0 |
| 12-Feb-2024 | 173.00 | 177.00 | 170.00 | 176.00 | 299,500 | 0 |
| 07-Feb-2024 | 167.00 | 175.00 | 167.00 | 173.00 | 988,700 | 0 |
| 06-Feb-2024 | 165.00 | 169.00 | 164.00 | 168.00 | 242,800 | 0 |
| 05-Feb-2024 | 170.00 | 170.00 | 166.00 | 167.00 | 530,300 | 0 |
| 02-Feb-2024 | 171.00 | 172.00 | 169.00 | 171.00 | 71,400 | 0 |
| 01-Feb-2024 | 170.00 | 175.00 | 168.00 | 171.00 | 284,700 | 0 |
| 31-Jan-2024 | 166.00 | 172.00 | 166.00 | 172.00 | 239,800 | 0 |
| 30-Jan-2024 | 169.00 | 172.00 | 166.00 | 170.00 | 406,500 | 0 |
| 29-Jan-2024 | 170.00 | 171.00 | 166.00 | 170.00 | 237,400 | 0 |
| 26-Jan-2024 | 170.00 | 170.00 | 165.00 | 170.00 | 302,900 | 0 |
| 25-Jan-2024 | 170.00 | 172.00 | 169.00 | 170.00 | 174,700 | 0 |
| 24-Jan-2024 | 170.00 | 175.00 | 169.00 | 170.00 | 398,100 | 0 |
| 23-Jan-2024 | 172.00 | 174.00 | 168.00 | 174.00 | 751,700 | 0 |
| 22-Jan-2024 | 173.00 | 175.00 | 170.00 | 172.00 | 130,300 | 0 |