| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 130.00 | 136.00 | 130.00 | 133.00 | 870,000 | 0 |
| 03-Jul-2024 | 131.00 | 132.00 | 129.00 | 131.00 | 1,103,800 | 0 |
| 02-Jul-2024 | 131.00 | 133.00 | 130.00 | 130.00 | 591,800 | 0 |
| 01-Jul-2024 | 131.00 | 134.00 | 130.00 | 131.00 | 740,000 | 0 |
| 28-Jun-2024 | 129.00 | 132.00 | 127.00 | 130.00 | 873,100 | 0 |
| 27-Jun-2024 | 135.00 | 135.00 | 129.00 | 129.00 | 617,300 | 0 |
| 26-Jun-2024 | 137.00 | 137.00 | 133.00 | 136.00 | 102,000 | 0 |
| 25-Jun-2024 | 136.00 | 140.00 | 130.00 | 134.00 | 382,500 | 0 |
| 24-Jun-2024 | 135.00 | 135.00 | 130.00 | 134.00 | 390,000 | 0 |
| 21-Jun-2024 | 134.00 | 137.00 | 134.00 | 134.00 | 253,000 | 0 |
| 20-Jun-2024 | 136.00 | 136.00 | 129.00 | 136.00 | 665,400 | 0 |
| 19-Jun-2024 | 137.00 | 138.00 | 130.00 | 134.00 | 988,000 | 0 |
| 14-Jun-2024 | 135.00 | 137.00 | 132.00 | 137.00 | 452,600 | 0 |
| 13-Jun-2024 | 129.00 | 137.00 | 127.00 | 134.00 | 1,154,800 | 0 |
| 12-Jun-2024 | 126.00 | 135.00 | 126.00 | 131.00 | 879,200 | 0 |
| 11-Jun-2024 | 135.00 | 136.00 | 125.00 | 133.00 | 6,362,000 | 0 |
| 10-Jun-2024 | 141.00 | 142.00 | 135.00 | 135.00 | 1,213,100 | 0 |
| 07-Jun-2024 | 139.00 | 141.00 | 139.00 | 141.00 | 318,800 | 0 |
| 06-Jun-2024 | 141.00 | 141.00 | 138.00 | 140.00 | 874,800 | 0 |
| 05-Jun-2024 | 139.00 | 140.00 | 137.00 | 140.00 | 1,009,200 | 0 |
| 04-Jun-2024 | 140.00 | 142.00 | 137.00 | 139.00 | 987,000 | 0 |
| 03-Jun-2024 | 141.00 | 142.00 | 138.00 | 140.00 | 1,914,400 | 0 |
| 31-May-2024 | 139.00 | 146.00 | 138.00 | 141.00 | 711,800 | 0 |
| 30-May-2024 | 142.00 | 142.00 | 137.00 | 139.00 | 1,464,800 | 0 |
| 29-May-2024 | 146.00 | 148.00 | 138.00 | 142.00 | 1,116,500 | 0 |
| 28-May-2024 | 148.00 | 151.00 | 137.00 | 146.00 | 4,542,800 | 0 |
| 27-May-2024 | 148.00 | 156.00 | 147.00 | 149.00 | 7,858,800 | 0 |
| 22-May-2024 | 148.00 | 151.00 | 143.00 | 148.00 | 3,241,600 | 0 |
| 21-May-2024 | 148.00 | 152.00 | 143.00 | 147.00 | 8,011,100 | 0 |
| 20-May-2024 | 143.00 | 159.00 | 140.00 | 148.00 | 5,076,900 | 0 |
| 17-May-2024 | 139.00 | 143.00 | 137.00 | 142.00 | 2,258,500 | 0 |
| 16-May-2024 | 139.00 | 139.00 | 136.00 | 138.00 | 1,476,000 | 0 |
| 15-May-2024 | 140.00 | 141.00 | 136.00 | 139.00 | 2,676,800 | 0 |
| 14-May-2024 | 137.00 | 140.00 | 136.00 | 139.00 | 959,800 | 0 |
| 13-May-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 1,500,500 | 0 |
| 08-May-2024 | 137.00 | 138.00 | 133.00 | 138.00 | 4,813,800 | 0 |
| 07-May-2024 | 134.00 | 141.00 | 131.00 | 137.00 | 1,172,200 | 0 |
| 06-May-2024 | 127.00 | 138.00 | 127.00 | 136.00 | 2,876,200 | 0 |
| 03-May-2024 | 134.00 | 140.00 | 131.00 | 135.00 | 1,448,400 | 0 |
| 02-May-2024 | 136.00 | 143.00 | 133.00 | 134.00 | 4,731,600 | 0 |
| 30-Apr-2024 | 132.00 | 135.00 | 131.00 | 135.00 | 2,809,900 | 0 |
| 29-Apr-2024 | 130.00 | 135.00 | 129.00 | 132.00 | 3,739,800 | 0 |
| 26-Apr-2024 | 130.00 | 131.00 | 125.00 | 130.00 | 2,343,900 | 0 |
| 25-Apr-2024 | 131.00 | 134.00 | 127.00 | 130.00 | 1,220,300 | 0 |
| 24-Apr-2024 | 125.00 | 137.00 | 125.00 | 131.00 | 4,355,100 | 0 |
| 23-Apr-2024 | 129.00 | 130.00 | 125.00 | 125.00 | 2,216,500 | 0 |
| 22-Apr-2024 | 121.00 | 142.00 | 121.00 | 127.00 | 20,145,900 | 0 |
| 19-Apr-2024 | 118.00 | 121.00 | 118.00 | 120.00 | 362,800 | 0 |
| 18-Apr-2024 | 117.00 | 120.00 | 117.00 | 119.00 | 410,800 | 0 |
| 17-Apr-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 369,900 | 0 |
| 16-Apr-2024 | 118.00 | 120.00 | 116.00 | 118.00 | 287,700 | 0 |
| 05-Apr-2024 | 120.00 | 123.00 | 118.00 | 119.00 | 872,400 | 0 |
| 04-Apr-2024 | 119.00 | 122.00 | 118.00 | 120.00 | 495,300 | 0 |
| 03-Apr-2024 | 119.00 | 120.00 | 118.00 | 119.00 | 768,100 | 0 |
| 02-Apr-2024 | 112.00 | 120.00 | 112.00 | 119.00 | 5,707,800 | 0 |
| 01-Apr-2024 | 120.00 | 120.00 | 116.00 | 120.00 | 2,481,100 | 0 |
| 28-Mar-2024 | 118.00 | 120.00 | 117.00 | 120.00 | 1,165,700 | 0 |
| 27-Mar-2024 | 118.00 | 120.00 | 118.00 | 119.00 | 416,200 | 0 |
| 26-Mar-2024 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | 0 |
| 25-Mar-2024 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | 0 |
| 22-Mar-2024 | 118.00 | 119.00 | 117.00 | 118.00 | 2,733,300 | 0 |
| 21-Mar-2024 | 118.00 | 119.00 | 117.00 | 119.00 | 1,903,900 | 0 |
| 20-Mar-2024 | 119.00 | 119.00 | 117.00 | 119.00 | 1,227,300 | 0 |
| 19-Mar-2024 | 118.00 | 120.00 | 118.00 | 119.00 | 199,600 | 0 |
| 18-Mar-2024 | 118.00 | 120.00 | 118.00 | 120.00 | 827,600 | 0 |
| 15-Mar-2024 | 118.00 | 119.00 | 116.00 | 118.00 | 1,957,100 | 0 |
| 14-Mar-2024 | 118.00 | 119.00 | 118.00 | 119.00 | 2,160,600 | 0 |
| 13-Mar-2024 | 120.00 | 120.00 | 117.00 | 118.00 | 1,852,400 | 0 |
| 08-Mar-2024 | 118.00 | 123.00 | 118.00 | 120.00 | 300,400 | 0 |
| 07-Mar-2024 | 118.00 | 122.00 | 118.00 | 118.00 | 1,728,200 | 0 |
| 06-Mar-2024 | 118.00 | 119.00 | 117.00 | 118.00 | 689,500 | 0 |
| 05-Mar-2024 | 118.00 | 119.00 | 118.00 | 119.00 | 525,400 | 0 |
| 04-Mar-2024 | 118.00 | 119.00 | 118.00 | 118.00 | 521,000 | 0 |
| 01-Mar-2024 | 117.00 | 118.00 | 117.00 | 118.00 | 287,100 | 0 |
| 29-Feb-2024 | 117.00 | 119.00 | 117.00 | 117.00 | 431,300 | 0 |
| 28-Feb-2024 | 119.00 | 119.00 | 117.00 | 118.00 | 735,600 | 0 |
| 27-Feb-2024 | 119.00 | 120.00 | 117.00 | 119.00 | 567,700 | 0 |
| 26-Feb-2024 | 117.00 | 121.00 | 117.00 | 117.00 | 1,321,400 | 0 |
| 23-Feb-2024 | 118.00 | 119.00 | 116.00 | 117.00 | 548,500 | 0 |
| 22-Feb-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 316,000 | 0 |
| 21-Feb-2024 | 118.00 | 119.00 | 111.00 | 119.00 | 1,172,100 | 0 |
| 20-Feb-2024 | 117.00 | 119.00 | 116.00 | 117.00 | 719,000 | 0 |
| 19-Feb-2024 | 119.00 | 120.00 | 116.00 | 117.00 | 656,700 | 0 |
| 16-Feb-2024 | 120.00 | 120.00 | 117.00 | 119.00 | 647,800 | 0 |
| 15-Feb-2024 | 119.00 | 121.00 | 118.00 | 120.00 | 303,600 | 0 |
| 13-Feb-2024 | 121.00 | 121.00 | 119.00 | 119.00 | 320,700 | 0 |
| 12-Feb-2024 | 118.00 | 121.00 | 118.00 | 121.00 | 358,500 | 0 |
| 07-Feb-2024 | 121.00 | 121.00 | 119.00 | 119.00 | 704,800 | 0 |
| 06-Feb-2024 | 120.00 | 121.00 | 119.00 | 121.00 | 284,400 | 0 |
| 05-Feb-2024 | 120.00 | 122.00 | 120.00 | 121.00 | 508,200 | 0 |
| 02-Feb-2024 | 113.00 | 122.00 | 113.00 | 120.00 | 330,900 | 0 |
| 01-Feb-2024 | 120.00 | 121.00 | 120.00 | 121.00 | 451,800 | 0 |
| 31-Jan-2024 | 120.00 | 122.00 | 117.00 | 121.00 | 372,400 | 0 |
| 30-Jan-2024 | 121.00 | 122.00 | 120.00 | 121.00 | 242,600 | 0 |
| 29-Jan-2024 | 122.00 | 122.00 | 120.00 | 121.00 | 251,300 | 0 |
| 26-Jan-2024 | 123.00 | 125.00 | 120.00 | 122.00 | 1,088,700 | 0 |
| 25-Jan-2024 | 125.00 | 127.00 | 122.00 | 123.00 | 2,098,300 | 0 |
| 24-Jan-2024 | 125.00 | 125.00 | 122.00 | 122.00 | 1,224,900 | 0 |
| 23-Jan-2024 | 125.00 | 125.00 | 121.00 | 123.00 | 1,419,100 | 0 |
| 22-Jan-2024 | 123.00 | 123.00 | 121.00 | 123.00 | 922,200 | 0 |