| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 179.00 | 183.00 | 176.00 | 183.00 | 9,342,400 | 0 |
| 03-Jul-2024 | 177.00 | 179.00 | 168.00 | 178.00 | 13,643,900 | 0 |
| 02-Jul-2024 | 178.00 | 178.00 | 172.00 | 176.00 | 8,201,000 | 0 |
| 01-Jul-2024 | 183.00 | 183.00 | 175.00 | 177.00 | 8,532,700 | 0 |
| 28-Jun-2024 | 182.00 | 182.00 | 179.00 | 182.00 | 7,146,600 | 0 |
| 27-Jun-2024 | 183.00 | 183.00 | 180.00 | 181.00 | 7,062,700 | 0 |
| 26-Jun-2024 | 183.00 | 183.00 | 179.00 | 183.00 | 7,346,200 | 0 |
| 25-Jun-2024 | 184.00 | 184.00 | 180.00 | 183.00 | 7,410,300 | 0 |
| 24-Jun-2024 | 188.00 | 188.00 | 182.00 | 184.00 | 7,321,100 | 0 |
| 21-Jun-2024 | 208.00 | 208.00 | 181.00 | 185.00 | 8,307,600 | 0 |
| 20-Jun-2024 | 181.00 | 185.00 | 178.00 | 184.00 | 8,651,500 | 0 |
| 19-Jun-2024 | 187.00 | 187.00 | 179.00 | 180.00 | 8,714,200 | 0 |
| 14-Jun-2024 | 188.00 | 189.00 | 185.00 | 187.00 | 7,747,300 | 0 |
| 13-Jun-2024 | 189.00 | 189.00 | 184.00 | 188.00 | 7,573,100 | 0 |
| 12-Jun-2024 | 188.00 | 188.00 | 183.00 | 188.00 | 7,262,100 | 0 |
| 11-Jun-2024 | 187.00 | 188.00 | 185.00 | 187.00 | 7,654,700 | 0 |
| 10-Jun-2024 | 186.00 | 187.00 | 184.00 | 186.00 | 7,380,900 | 0 |
| 07-Jun-2024 | 186.00 | 187.00 | 185.00 | 186.00 | 11,843,500 | 0 |
| 06-Jun-2024 | 185.00 | 187.00 | 184.00 | 186.00 | 6,779,200 | 0 |
| 05-Jun-2024 | 187.00 | 188.00 | 184.00 | 185.00 | 7,238,800 | 0 |
| 04-Jun-2024 | 187.00 | 188.00 | 185.00 | 187.00 | 8,332,700 | 0 |
| 03-Jun-2024 | 186.00 | 188.00 | 183.00 | 187.00 | 15,319,100 | 0 |
| 31-May-2024 | 185.00 | 187.00 | 183.00 | 186.00 | 9,394,000 | 0 |
| 30-May-2024 | 188.00 | 188.00 | 181.00 | 185.00 | 8,868,700 | 0 |
| 29-May-2024 | 190.00 | 190.00 | 185.00 | 188.00 | 8,980,000 | 0 |
| 28-May-2024 | 189.00 | 191.00 | 183.00 | 190.00 | 14,030,500 | 0 |
| 27-May-2024 | 189.00 | 190.00 | 183.00 | 189.00 | 13,308,400 | 0 |
| 22-May-2024 | 187.00 | 188.00 | 181.00 | 188.00 | 12,618,600 | 0 |
| 21-May-2024 | 190.00 | 191.00 | 186.00 | 187.00 | 13,989,800 | 0 |
| 20-May-2024 | 189.00 | 192.00 | 187.00 | 190.00 | 12,924,000 | 0 |
| 17-May-2024 | 195.00 | 196.00 | 188.00 | 189.00 | 11,981,800 | 0 |
| 16-May-2024 | 194.00 | 195.00 | 193.00 | 195.00 | 10,440,300 | 0 |
| 15-May-2024 | 194.00 | 195.00 | 192.00 | 194.00 | 10,139,700 | 0 |
| 14-May-2024 | 194.00 | 198.00 | 193.00 | 194.00 | 15,556,600 | 0 |
| 13-May-2024 | 196.00 | 197.00 | 184.00 | 193.00 | 15,833,600 | 0 |
| 08-May-2024 | 196.00 | 197.00 | 194.00 | 196.00 | 14,542,800 | 0 |
| 07-May-2024 | 196.00 | 199.00 | 192.00 | 195.00 | 15,668,300 | 0 |
| 06-May-2024 | 199.00 | 200.00 | 191.00 | 197.00 | 15,640,200 | 0 |
| 03-May-2024 | 200.00 | 202.00 | 196.00 | 199.00 | 14,290,100 | 0 |
| 02-May-2024 | 200.00 | 204.00 | 198.00 | 200.00 | 15,718,400 | 0 |
| 30-Apr-2024 | 200.00 | 204.00 | 197.00 | 200.00 | 9,145,700 | 0 |
| 29-Apr-2024 | 202.00 | 204.00 | 195.00 | 200.00 | 9,138,700 | 0 |
| 26-Apr-2024 | 206.00 | 208.00 | 191.00 | 202.00 | 15,226,300 | 0 |
| 25-Apr-2024 | 210.00 | 214.00 | 206.00 | 210.00 | 17,040,500 | 0 |
| 24-Apr-2024 | 212.00 | 216.00 | 212.00 | 212.00 | 21,823,500 | 0 |
| 23-Apr-2024 | 210.00 | 214.00 | 204.00 | 212.00 | 18,028,000 | 0 |
| 22-Apr-2024 | 212.00 | 212.00 | 208.00 | 212.00 | 14,407,600 | 0 |
| 19-Apr-2024 | 208.00 | 212.00 | 206.00 | 210.00 | 16,823,500 | 0 |
| 18-Apr-2024 | 202.00 | 208.00 | 202.00 | 208.00 | 14,914,900 | 0 |
| 17-Apr-2024 | 202.00 | 208.00 | 202.00 | 204.00 | 16,185,800 | 0 |
| 16-Apr-2024 | 202.00 | 204.00 | 197.00 | 202.00 | 15,767,300 | 0 |
| 05-Apr-2024 | 200.00 | 202.00 | 199.00 | 202.00 | 8,651,000 | 0 |
| 04-Apr-2024 | 198.00 | 200.00 | 198.00 | 200.00 | 9,738,700 | 0 |
| 03-Apr-2024 | 197.00 | 199.00 | 196.00 | 198.00 | 8,361,900 | 0 |
| 02-Apr-2024 | 196.00 | 198.00 | 195.00 | 197.00 | 9,794,800 | 0 |
| 01-Apr-2024 | 194.00 | 196.00 | 190.00 | 196.00 | 18,938,800 | 0 |
| 28-Mar-2024 | 192.00 | 195.00 | 192.00 | 194.00 | 10,215,100 | 0 |
| 27-Mar-2024 | 188.00 | 192.00 | 186.00 | 192.00 | 9,831,700 | 0 |
| 26-Mar-2024 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 0 |
| 25-Mar-2024 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 0 |
| 22-Mar-2024 | 184.00 | 188.00 | 183.00 | 187.00 | 20,469,000 | 0 |
| 21-Mar-2024 | 180.00 | 184.00 | 178.00 | 184.00 | 16,388,700 | 0 |
| 20-Mar-2024 | 176.00 | 180.00 | 175.00 | 180.00 | 7,616,400 | 0 |
| 19-Mar-2024 | 174.00 | 178.00 | 173.00 | 177.00 | 7,318,400 | 0 |
| 18-Mar-2024 | 175.00 | 176.00 | 173.00 | 175.00 | 9,410,700 | 0 |
| 15-Mar-2024 | 173.00 | 175.00 | 172.00 | 175.00 | 7,616,900 | 0 |
| 14-Mar-2024 | 174.00 | 174.00 | 172.00 | 173.00 | 6,022,000 | 0 |
| 13-Mar-2024 | 175.00 | 178.00 | 172.00 | 174.00 | 7,950,400 | 0 |
| 08-Mar-2024 | 174.00 | 175.00 | 172.00 | 175.00 | 7,485,100 | 0 |
| 07-Mar-2024 | 176.00 | 176.00 | 168.00 | 174.00 | 9,272,100 | 0 |
| 06-Mar-2024 | 181.00 | 181.00 | 175.00 | 177.00 | 8,525,000 | 0 |
| 05-Mar-2024 | 183.00 | 184.00 | 180.00 | 181.00 | 5,657,700 | 0 |
| 04-Mar-2024 | 184.00 | 184.00 | 176.00 | 183.00 | 6,554,400 | 0 |
| 01-Mar-2024 | 183.00 | 185.00 | 183.00 | 184.00 | 5,489,200 | 0 |
| 29-Feb-2024 | 186.00 | 187.00 | 183.00 | 185.00 | 10,559,700 | 0 |
| 28-Feb-2024 | 185.00 | 186.00 | 183.00 | 186.00 | 6,305,100 | 0 |
| 27-Feb-2024 | 187.00 | 189.00 | 183.00 | 185.00 | 9,973,800 | 0 |
| 26-Feb-2024 | 189.00 | 190.00 | 184.00 | 190.00 | 7,428,700 | 0 |
| 23-Feb-2024 | 195.00 | 195.00 | 189.00 | 190.00 | 10,382,400 | 0 |
| 22-Feb-2024 | 193.00 | 195.00 | 192.00 | 195.00 | 20,895,300 | 0 |
| 21-Feb-2024 | 192.00 | 194.00 | 188.00 | 193.00 | 18,607,600 | 0 |
| 20-Feb-2024 | 187.00 | 194.00 | 187.00 | 192.00 | 27,652,800 | 0 |
| 19-Feb-2024 | 193.00 | 193.00 | 187.00 | 189.00 | 16,482,800 | 0 |
| 16-Feb-2024 | 195.00 | 196.00 | 193.00 | 193.00 | 20,165,400 | 0 |
| 15-Feb-2024 | 194.00 | 197.00 | 194.00 | 195.00 | 15,621,100 | 0 |
| 13-Feb-2024 | 192.00 | 194.00 | 190.00 | 194.00 | 18,085,000 | 0 |
| 12-Feb-2024 | 193.00 | 195.00 | 188.00 | 193.00 | 12,143,400 | 0 |
| 07-Feb-2024 | 197.00 | 197.00 | 192.00 | 193.00 | 11,345,600 | 0 |
| 06-Feb-2024 | 196.00 | 197.00 | 193.00 | 197.00 | 14,204,800 | 0 |
| 05-Feb-2024 | 195.00 | 198.00 | 195.00 | 197.00 | 19,316,000 | 0 |
| 02-Feb-2024 | 195.00 | 198.00 | 195.00 | 196.00 | 22,649,700 | 0 |
| 01-Feb-2024 | 192.00 | 196.00 | 191.00 | 195.00 | 31,014,800 | 0 |
| 31-Jan-2024 | 190.00 | 193.00 | 188.00 | 192.00 | 27,252,900 | 0 |
| 30-Jan-2024 | 192.00 | 195.00 | 183.00 | 190.00 | 28,851,000 | 0 |
| 29-Jan-2024 | 188.00 | 193.00 | 187.00 | 192.00 | 50,817,100 | 0 |
| 26-Jan-2024 | 190.00 | 190.00 | 188.00 | 188.00 | 8,736,300 | 0 |
| 25-Jan-2024 | 188.00 | 190.00 | 187.00 | 190.00 | 15,450,300 | 0 |
| 24-Jan-2024 | 191.00 | 192.00 | 188.00 | 189.00 | 18,194,800 | 0 |
| 23-Jan-2024 | 186.00 | 192.00 | 185.00 | 191.00 | 22,585,400 | 0 |
| 22-Jan-2024 | 183.00 | 186.00 | 182.00 | 186.00 | 21,241,700 | 0 |