| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 148.00 | 152.00 | 146.00 | 146.00 | 7,819,500 | 0 |
| 04-Jul-2024 | 146.00 | 153.00 | 145.00 | 148.00 | 6,199,200 | 0 |
| 03-Jul-2024 | 146.00 | 150.00 | 145.00 | 146.00 | 2,847,200 | 0 |
| 02-Jul-2024 | 145.00 | 146.00 | 145.00 | 146.00 | 295,000 | 0 |
| 01-Jul-2024 | 144.00 | 146.00 | 144.00 | 145.00 | 221,700 | 0 |
| 28-Jun-2024 | 143.00 | 146.00 | 143.00 | 144.00 | 530,700 | 0 |
| 27-Jun-2024 | 142.00 | 145.00 | 142.00 | 143.00 | 948,600 | 0 |
| 26-Jun-2024 | 138.00 | 142.00 | 138.00 | 142.00 | 1,123,100 | 0 |
| 25-Jun-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 272,500 | 0 |
| 24-Jun-2024 | 137.00 | 139.00 | 137.00 | 139.00 | 1,153,000 | 0 |
| 21-Jun-2024 | 135.00 | 137.00 | 132.00 | 137.00 | 1,735,500 | 0 |
| 20-Jun-2024 | 146.00 | 146.00 | 133.00 | 136.00 | 3,353,700 | 0 |
| 19-Jun-2024 | 148.00 | 148.00 | 143.00 | 147.00 | 1,857,600 | 0 |
| 14-Jun-2024 | 151.00 | 152.00 | 146.00 | 148.00 | 2,254,500 | 0 |
| 13-Jun-2024 | 148.00 | 153.00 | 148.00 | 150.00 | 4,066,600 | 0 |
| 12-Jun-2024 | 143.00 | 147.00 | 143.00 | 147.00 | 1,135,800 | 0 |
| 11-Jun-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 887,700 | 0 |
| 10-Jun-2024 | 147.00 | 148.00 | 145.00 | 148.00 | 853,100 | 0 |
| 07-Jun-2024 | 148.00 | 151.00 | 148.00 | 148.00 | 1,539,700 | 0 |
| 06-Jun-2024 | 149.00 | 150.00 | 148.00 | 148.00 | 800,200 | 0 |
| 05-Jun-2024 | 149.00 | 150.00 | 148.00 | 148.00 | 838,300 | 0 |
| 04-Jun-2024 | 149.00 | 150.00 | 148.00 | 149.00 | 540,100 | 0 |
| 03-Jun-2024 | 150.00 | 152.00 | 149.00 | 149.00 | 1,218,300 | 0 |
| 31-May-2024 | 148.00 | 151.00 | 148.00 | 150.00 | 1,206,700 | 0 |
| 30-May-2024 | 146.00 | 148.00 | 144.00 | 147.00 | 1,242,800 | 0 |
| 29-May-2024 | 148.00 | 148.00 | 145.00 | 145.00 | 404,700 | 0 |
| 28-May-2024 | 148.00 | 148.00 | 146.00 | 147.00 | 360,400 | 0 |
| 27-May-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 1,002,700 | 0 |
| 22-May-2024 | 149.00 | 149.00 | 146.00 | 148.00 | 567,600 | 0 |
| 21-May-2024 | 150.00 | 150.00 | 147.00 | 147.00 | 770,700 | 0 |
| 20-May-2024 | 149.00 | 155.00 | 146.00 | 147.00 | 4,475,900 | 0 |
| 17-May-2024 | 150.00 | 151.00 | 147.00 | 148.00 | 1,282,600 | 0 |
| 16-May-2024 | 152.00 | 152.00 | 147.00 | 148.00 | 565,200 | 0 |
| 15-May-2024 | 151.00 | 154.00 | 151.00 | 151.00 | 1,320,400 | 0 |
| 14-May-2024 | 148.00 | 151.00 | 148.00 | 150.00 | 880,600 | 0 |
| 13-May-2024 | 147.00 | 150.00 | 145.00 | 146.00 | 252,000 | 0 |
| 08-May-2024 | 143.00 | 147.00 | 142.00 | 146.00 | 897,800 | 0 |
| 07-May-2024 | 153.00 | 155.00 | 143.00 | 144.00 | 2,519,300 | 0 |
| 06-May-2024 | 155.00 | 160.00 | 153.00 | 154.00 | 1,892,900 | 0 |
| 03-May-2024 | 149.00 | 158.00 | 147.00 | 155.00 | 3,559,600 | 0 |
| 02-May-2024 | 151.00 | 152.00 | 148.00 | 150.00 | 772,200 | 0 |
| 30-Apr-2024 | 140.00 | 150.00 | 140.00 | 150.00 | 4,147,800 | 0 |
| 29-Apr-2024 | 141.00 | 142.00 | 138.00 | 140.00 | 1,372,600 | 0 |
| 26-Apr-2024 | 141.00 | 143.00 | 140.00 | 141.00 | 635,600 | 0 |
| 25-Apr-2024 | 139.00 | 141.00 | 138.00 | 139.00 | 530,500 | 0 |
| 24-Apr-2024 | 139.00 | 141.00 | 138.00 | 138.00 | 566,900 | 0 |
| 23-Apr-2024 | 139.00 | 140.00 | 138.00 | 139.00 | 370,400 | 0 |
| 22-Apr-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 376,400 | 0 |
| 19-Apr-2024 | 136.00 | 137.00 | 134.00 | 135.00 | 364,500 | 0 |
| 18-Apr-2024 | 139.00 | 140.00 | 136.00 | 136.00 | 532,000 | 0 |
| 17-Apr-2024 | 134.00 | 142.00 | 133.00 | 140.00 | 809,200 | 0 |
| 16-Apr-2024 | 137.00 | 137.00 | 131.00 | 136.00 | 254,400 | 0 |
| 05-Apr-2024 | 134.00 | 137.00 | 133.00 | 133.00 | 253,800 | 0 |
| 04-Apr-2024 | 134.00 | 137.00 | 134.00 | 137.00 | 469,900 | 0 |
| 03-Apr-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 162,200 | 0 |
| 02-Apr-2024 | 136.00 | 137.00 | 134.00 | 137.00 | 176,700 | 0 |
| 01-Apr-2024 | 136.00 | 137.00 | 134.00 | 137.00 | 483,400 | 0 |
| 28-Mar-2024 | 136.00 | 139.00 | 135.00 | 135.00 | 347,000 | 0 |
| 27-Mar-2024 | 139.00 | 139.00 | 134.00 | 135.00 | 311,100 | 0 |
| 26-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 25-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 22-Mar-2024 | 133.00 | 136.00 | 129.00 | 136.00 | 459,200 | 0 |
| 21-Mar-2024 | 137.00 | 139.00 | 133.00 | 136.00 | 102,500 | 0 |
| 20-Mar-2024 | 138.00 | 138.00 | 131.00 | 137.00 | 1,293,500 | 0 |
| 19-Mar-2024 | 133.00 | 139.00 | 133.00 | 136.00 | 2,325,500 | 0 |
| 18-Mar-2024 | 134.00 | 139.00 | 131.00 | 133.00 | 158,500 | 0 |
| 15-Mar-2024 | 135.00 | 136.00 | 130.00 | 134.00 | 2,993,900 | 0 |
| 14-Mar-2024 | 140.00 | 142.00 | 134.00 | 136.00 | 1,363,800 | 0 |
| 13-Mar-2024 | 149.00 | 152.00 | 138.00 | 140.00 | 3,242,900 | 0 |
| 08-Mar-2024 | 151.00 | 153.00 | 146.00 | 149.00 | 1,030,700 | 0 |
| 07-Mar-2024 | 158.00 | 159.00 | 152.00 | 152.00 | 1,334,700 | 0 |
| 06-Mar-2024 | 153.00 | 159.00 | 153.00 | 158.00 | 1,603,700 | 0 |
| 05-Mar-2024 | 150.00 | 155.00 | 150.00 | 153.00 | 863,800 | 0 |
| 04-Mar-2024 | 152.00 | 152.00 | 149.00 | 151.00 | 427,500 | 0 |
| 01-Mar-2024 | 149.00 | 153.00 | 148.00 | 152.00 | 703,300 | 0 |
| 29-Feb-2024 | 146.00 | 150.00 | 145.00 | 148.00 | 634,600 | 0 |
| 28-Feb-2024 | 144.00 | 147.00 | 142.00 | 143.00 | 298,200 | 0 |
| 27-Feb-2024 | 147.00 | 148.00 | 144.00 | 145.00 | 509,000 | 0 |
| 26-Feb-2024 | 147.00 | 150.00 | 147.00 | 147.00 | 456,300 | 0 |
| 23-Feb-2024 | 149.00 | 150.00 | 145.00 | 147.00 | 1,250,900 | 0 |
| 22-Feb-2024 | 152.00 | 152.00 | 148.00 | 150.00 | 760,600 | 0 |
| 21-Feb-2024 | 154.00 | 156.00 | 151.00 | 153.00 | 1,218,400 | 0 |
| 20-Feb-2024 | 157.00 | 157.00 | 145.00 | 152.00 | 3,318,600 | 0 |
| 19-Feb-2024 | 169.00 | 169.00 | 155.00 | 157.00 | 2,344,500 | 0 |
| 16-Feb-2024 | 175.00 | 176.00 | 169.00 | 169.00 | 1,146,400 | 0 |
| 15-Feb-2024 | 179.00 | 186.00 | 175.00 | 176.00 | 5,248,000 | 0 |
| 13-Feb-2024 | 172.00 | 182.00 | 171.00 | 179.00 | 5,157,700 | 0 |
| 12-Feb-2024 | 168.00 | 173.00 | 163.00 | 173.00 | 5,023,300 | 0 |
| 07-Feb-2024 | 170.00 | 173.00 | 168.00 | 169.00 | 2,946,600 | 0 |
| 06-Feb-2024 | 163.00 | 171.00 | 161.00 | 170.00 | 4,745,300 | 0 |
| 05-Feb-2024 | 166.00 | 168.00 | 163.00 | 163.00 | 1,169,800 | 0 |
| 02-Feb-2024 | 158.00 | 166.00 | 158.00 | 165.00 | 3,232,200 | 0 |
| 01-Feb-2024 | 156.00 | 159.00 | 154.00 | 158.00 | 1,190,400 | 0 |
| 31-Jan-2024 | 158.00 | 159.00 | 154.00 | 157.00 | 1,537,300 | 0 |
| 30-Jan-2024 | 160.00 | 160.00 | 156.00 | 159.00 | 1,470,500 | 0 |
| 29-Jan-2024 | 162.00 | 163.00 | 156.00 | 160.00 | 2,423,300 | 0 |
| 26-Jan-2024 | 161.00 | 164.00 | 156.00 | 162.00 | 3,826,200 | 0 |
| 25-Jan-2024 | 162.00 | 165.00 | 160.00 | 160.00 | 2,648,000 | 0 |
| 24-Jan-2024 | 162.00 | 167.00 | 152.00 | 161.00 | 6,498,000 | 0 |
| 23-Jan-2024 | 165.00 | 168.00 | 162.00 | 162.00 | 4,058,600 | 0 |