| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 112.00 | 122.00 | 112.00 | 120.00 | 45,522,900 | 0 |
| 03-Jul-2024 | 121.00 | 123.00 | 116.00 | 120.00 | 27,713,000 | 0 |
| 02-Jul-2024 | 123.00 | 124.00 | 121.00 | 122.00 | 27,127,600 | 0 |
| 01-Jul-2024 | 123.00 | 125.00 | 122.00 | 123.00 | 25,090,700 | 0 |
| 28-Jun-2024 | 123.00 | 125.00 | 122.00 | 123.00 | 26,321,800 | 0 |
| 27-Jun-2024 | 123.00 | 124.00 | 121.00 | 122.00 | 27,200,300 | 0 |
| 26-Jun-2024 | 122.00 | 123.00 | 121.00 | 123.00 | 28,080,300 | 0 |
| 25-Jun-2024 | 125.00 | 125.00 | 121.00 | 122.00 | 33,069,700 | 0 |
| 24-Jun-2024 | 122.00 | 125.00 | 120.00 | 124.00 | 37,224,000 | 0 |
| 21-Jun-2024 | 124.00 | 127.00 | 121.00 | 121.00 | 33,819,400 | 0 |
| 20-Jun-2024 | 130.00 | 131.00 | 121.00 | 124.00 | 24,363,800 | 0 |
| 19-Jun-2024 | 142.00 | 143.00 | 130.00 | 131.00 | 23,294,900 | 0 |
| 14-Jun-2024 | 139.00 | 145.00 | 139.00 | 142.00 | 52,252,900 | 0 |
| 13-Jun-2024 | 136.00 | 140.00 | 135.00 | 140.00 | 52,957,800 | 0 |
| 12-Jun-2024 | 138.00 | 140.00 | 136.00 | 136.00 | 29,875,400 | 0 |
| 11-Jun-2024 | 137.00 | 140.00 | 136.00 | 138.00 | 37,155,000 | 0 |
| 10-Jun-2024 | 138.00 | 139.00 | 136.00 | 137.00 | 28,929,100 | 0 |
| 07-Jun-2024 | 139.00 | 141.00 | 135.00 | 137.00 | 36,039,200 | 0 |
| 06-Jun-2024 | 132.00 | 139.00 | 130.00 | 139.00 | 57,539,700 | 0 |
| 05-Jun-2024 | 138.00 | 142.00 | 126.00 | 133.00 | 52,758,000 | 0 |
| 04-Jun-2024 | 135.00 | 140.00 | 135.00 | 138.00 | 120,236,000 | 0 |
| 03-Jun-2024 | 133.00 | 136.00 | 130.00 | 135.00 | 84,594,400 | 0 |
| 31-May-2024 | 131.00 | 133.00 | 126.00 | 132.00 | 70,214,300 | 0 |
| 30-May-2024 | 130.00 | 135.00 | 130.00 | 131.00 | 37,399,200 | 0 |
| 29-May-2024 | 133.00 | 133.00 | 126.00 | 131.00 | 50,747,100 | 0 |
| 28-May-2024 | 147.00 | 154.00 | 132.00 | 133.00 | 130,971,200 | 0 |
| 27-May-2024 | 140.00 | 147.00 | 140.00 | 147.00 | 134,596,500 | 0 |
| 22-May-2024 | 136.00 | 143.00 | 132.00 | 140.00 | 98,513,700 | 0 |
| 21-May-2024 | 143.00 | 144.00 | 135.00 | 137.00 | 51,686,800 | 0 |
| 20-May-2024 | 148.00 | 150.00 | 138.00 | 143.00 | 78,068,100 | 0 |
| 17-May-2024 | 136.00 | 147.00 | 134.00 | 147.00 | 242,978,000 | 0 |
| 16-May-2024 | 127.00 | 135.00 | 125.00 | 135.00 | 172,349,800 | 0 |
| 15-May-2024 | 131.00 | 131.00 | 124.00 | 128.00 | 89,715,900 | 0 |
| 14-May-2024 | 123.00 | 130.00 | 121.00 | 130.00 | 135,730,500 | 0 |
| 13-May-2024 | 123.00 | 124.00 | 120.00 | 123.00 | 65,180,700 | 0 |
| 08-May-2024 | 130.00 | 130.00 | 122.00 | 123.00 | 60,770,700 | 0 |
| 07-May-2024 | 120.00 | 128.00 | 120.00 | 127.00 | 123,808,100 | 0 |
| 06-May-2024 | 121.00 | 123.00 | 119.00 | 120.00 | 58,266,300 | 0 |
| 03-May-2024 | 121.00 | 125.00 | 120.00 | 121.00 | 59,360,900 | 0 |
| 02-May-2024 | 124.00 | 124.00 | 119.00 | 121.00 | 58,539,800 | 0 |
| 30-Apr-2024 | 131.00 | 133.00 | 117.00 | 124.00 | 86,495,700 | 0 |
| 29-Apr-2024 | 122.00 | 131.00 | 119.00 | 131.00 | 219,427,400 | 0 |
| 26-Apr-2024 | 118.00 | 124.00 | 107.00 | 122.00 | 186,616,100 | 0 |
| 25-Apr-2024 | 133.00 | 134.00 | 108.00 | 119.00 | 79,446,500 | 0 |
| 24-Apr-2024 | 150.00 | 151.00 | 138.00 | 140.00 | 40,235,900 | 0 |
| 23-Apr-2024 | 162.00 | 164.00 | 150.00 | 151.00 | 69,219,200 | 0 |
| 22-Apr-2024 | 161.00 | 165.00 | 156.00 | 162.00 | 105,563,800 | 0 |
| 19-Apr-2024 | 149.00 | 162.00 | 146.00 | 161.00 | 177,928,400 | 0 |
| 18-Apr-2024 | 149.00 | 150.00 | 138.00 | 149.00 | 128,891,700 | 0 |
| 17-Apr-2024 | 154.00 | 155.00 | 147.00 | 149.00 | 70,868,600 | 0 |
| 16-Apr-2024 | 155.00 | 157.00 | 145.00 | 154.00 | 120,856,000 | 0 |
| 05-Apr-2024 | 157.00 | 162.00 | 152.00 | 155.00 | 110,430,400 | 0 |
| 04-Apr-2024 | 148.00 | 157.00 | 145.00 | 157.00 | 204,557,500 | 0 |
| 03-Apr-2024 | 139.00 | 150.00 | 138.00 | 148.00 | 169,610,500 | 0 |
| 02-Apr-2024 | 147.00 | 147.00 | 138.00 | 139.00 | 66,138,500 | 0 |
| 01-Apr-2024 | 155.00 | 156.00 | 133.00 | 148.00 | 133,030,500 | 0 |
| 28-Mar-2024 | 195.00 | 202.00 | 155.00 | 156.00 | 305,900,100 | 0 |
| 27-Mar-2024 | 183.00 | 196.00 | 180.00 | 195.00 | 295,324,600 | 0 |
| 26-Mar-2024 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 25-Mar-2024 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 22-Mar-2024 | 222.00 | 224.00 | 199.00 | 199.00 | 95,033,000 | 0 |
| 21-Mar-2024 | 220.00 | 236.00 | 212.00 | 222.00 | 86,373,800 | 0 |
| 20-Mar-2024 | 278.00 | 290.00 | 210.00 | 220.00 | 193,705,800 | 0 |
| 19-Mar-2024 | 278.00 | 286.00 | 278.00 | 278.00 | 40,006,400 | 0 |
| 18-Mar-2024 | 280.00 | 280.00 | 262.00 | 278.00 | 76,783,600 | 0 |
| 15-Mar-2024 | 294.00 | 296.00 | 276.00 | 280.00 | 42,331,400 | 0 |
| 14-Mar-2024 | 294.00 | 302.00 | 292.00 | 294.00 | 41,602,900 | 0 |
| 13-Mar-2024 | 300.00 | 304.00 | 288.00 | 294.00 | 67,576,200 | 0 |
| 08-Mar-2024 | 302.00 | 308.00 | 298.00 | 300.00 | 93,735,200 | 0 |
| 07-Mar-2024 | 290.00 | 308.00 | 290.00 | 302.00 | 179,893,600 | 0 |
| 06-Mar-2024 | 294.00 | 296.00 | 290.00 | 290.00 | 36,532,900 | 0 |
| 05-Mar-2024 | 292.00 | 302.00 | 290.00 | 294.00 | 70,844,800 | 0 |
| 04-Mar-2024 | 304.00 | 308.00 | 288.00 | 292.00 | 62,200,000 | 0 |
| 01-Mar-2024 | 294.00 | 310.00 | 286.00 | 304.00 | 151,370,100 | 0 |
| 29-Feb-2024 | 296.00 | 300.00 | 284.00 | 292.00 | 80,379,400 | 0 |
| 28-Feb-2024 | 298.00 | 304.00 | 290.00 | 294.00 | 105,049,700 | 0 |
| 27-Feb-2024 | 292.00 | 300.00 | 282.00 | 298.00 | 117,733,000 | 0 |
| 26-Feb-2024 | 300.00 | 310.00 | 290.00 | 292.00 | 105,112,500 | 0 |
| 23-Feb-2024 | 282.00 | 302.00 | 274.00 | 300.00 | 242,950,300 | 0 |
| 22-Feb-2024 | 262.00 | 282.00 | 262.00 | 282.00 | 162,624,800 | 0 |
| 21-Feb-2024 | 268.00 | 274.00 | 258.00 | 264.00 | 74,214,300 | 0 |
| 20-Feb-2024 | 274.00 | 276.00 | 266.00 | 268.00 | 82,069,200 | 0 |
| 19-Feb-2024 | 280.00 | 292.00 | 264.00 | 272.00 | 112,628,500 | 0 |
| 16-Feb-2024 | 246.00 | 280.00 | 244.00 | 280.00 | 271,282,900 | 0 |
| 15-Feb-2024 | 244.00 | 248.00 | 236.00 | 246.00 | 144,404,800 | 0 |
| 13-Feb-2024 | 228.00 | 248.00 | 226.00 | 242.00 | 217,536,200 | 0 |
| 12-Feb-2024 | 222.00 | 228.00 | 212.00 | 228.00 | 193,658,300 | 0 |
| 07-Feb-2024 | 232.00 | 232.00 | 216.00 | 222.00 | 68,185,700 | 0 |
| 06-Feb-2024 | 232.00 | 240.00 | 226.00 | 232.00 | 185,237,000 | 0 |
| 05-Feb-2024 | 232.00 | 242.00 | 222.00 | 232.00 | 146,806,300 | 0 |
| 02-Feb-2024 | 250.00 | 256.00 | 232.00 | 234.00 | 135,492,200 | 0 |
| 01-Feb-2024 | 176.00 | 250.00 | 173.00 | 248.00 | 558,908,700 | 0 |
| 31-Jan-2024 | 282.00 | 338.00 | 212.00 | 212.00 | 660,411,300 | 0 |
| 30-Jan-2024 | 282.00 | 288.00 | 272.00 | 282.00 | 92,020,300 | 0 |
| 29-Jan-2024 | 304.00 | 304.00 | 252.00 | 278.00 | 288,315,900 | 0 |
| 26-Jan-2024 | 236.00 | 284.00 | 232.00 | 284.00 | 262,581,200 | 0 |
| 25-Jan-2024 | 230.00 | 232.00 | 226.00 | 228.00 | 24,592,700 | 0 |
| 24-Jan-2024 | 228.00 | 232.00 | 226.00 | 230.00 | 25,224,200 | 0 |
| 23-Jan-2024 | 230.00 | 240.00 | 228.00 | 230.00 | 34,944,400 | 0 |
| 22-Jan-2024 | 232.00 | 252.00 | 224.00 | 230.00 | 58,669,600 | 0 |