| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 115.00 | 115.00 | 113.00 | 115.00 | 1,030,300 | 0 |
| 03-Jul-2024 | 113.00 | 115.00 | 112.00 | 115.00 | 2,112,700 | 0 |
| 02-Jul-2024 | 115.00 | 115.00 | 112.00 | 113.00 | 2,100,000 | 0 |
| 01-Jul-2024 | 113.00 | 115.00 | 112.00 | 114.00 | 1,274,500 | 0 |
| 28-Jun-2024 | 115.00 | 115.00 | 112.00 | 112.00 | 1,669,900 | 0 |
| 27-Jun-2024 | 111.00 | 115.00 | 110.00 | 114.00 | 2,878,600 | 0 |
| 26-Jun-2024 | 112.00 | 114.00 | 110.00 | 113.00 | 3,339,400 | 0 |
| 25-Jun-2024 | 108.00 | 113.00 | 107.00 | 111.00 | 9,465,000 | 0 |
| 24-Jun-2024 | 107.00 | 109.00 | 106.00 | 107.00 | 1,909,200 | 0 |
| 21-Jun-2024 | 107.00 | 108.00 | 105.00 | 107.00 | 2,774,000 | 0 |
| 20-Jun-2024 | 105.00 | 110.00 | 104.00 | 107.00 | 10,077,100 | 0 |
| 19-Jun-2024 | 99.00 | 105.00 | 99.00 | 104.00 | 57,870,700 | 0 |
| 14-Jun-2024 | 84.00 | 100.00 | 84.00 | 99.00 | 3,827,500 | 0 |
| 13-Jun-2024 | 99.00 | 100.00 | 96.00 | 98.00 | 2,301,400 | 0 |
| 12-Jun-2024 | 98.00 | 101.00 | 97.00 | 98.00 | 3,808,600 | 0 |
| 11-Jun-2024 | 99.00 | 101.00 | 96.00 | 98.00 | 27,494,500 | 0 |
| 10-Jun-2024 | 94.00 | 102.00 | 94.00 | 98.00 | 5,906,200 | 0 |
| 07-Jun-2024 | 105.00 | 105.00 | 101.00 | 102.00 | 2,867,100 | 0 |
| 06-Jun-2024 | 104.00 | 106.00 | 102.00 | 104.00 | 3,182,200 | 0 |
| 05-Jun-2024 | 104.00 | 105.00 | 102.00 | 104.00 | 3,434,700 | 0 |
| 04-Jun-2024 | 101.00 | 104.00 | 100.00 | 103.00 | 3,170,800 | 0 |
| 03-Jun-2024 | 100.00 | 101.00 | 99.00 | 101.00 | 2,287,200 | 0 |
| 31-May-2024 | 101.00 | 103.00 | 98.00 | 100.00 | 2,560,200 | 0 |
| 30-May-2024 | 102.00 | 103.00 | 93.00 | 101.00 | 7,224,700 | 0 |
| 29-May-2024 | 103.00 | 104.00 | 100.00 | 102.00 | 3,517,800 | 0 |
| 28-May-2024 | 104.00 | 105.00 | 103.00 | 103.00 | 3,520,700 | 0 |
| 27-May-2024 | 103.00 | 108.00 | 103.00 | 104.00 | 11,530,800 | 0 |
| 22-May-2024 | 101.00 | 110.00 | 101.00 | 104.00 | 23,272,500 | 0 |
| 21-May-2024 | 100.00 | 106.00 | 100.00 | 105.00 | 3,091,700 | 0 |
| 20-May-2024 | 108.00 | 109.00 | 103.00 | 104.00 | 6,860,000 | 0 |
| 17-May-2024 | 100.00 | 114.00 | 100.00 | 108.00 | 37,273,200 | 0 |
| 16-May-2024 | 112.00 | 113.00 | 98.00 | 100.00 | 54,299,000 | 0 |
| 15-May-2024 | 120.00 | 125.00 | 112.00 | 112.00 | 64,951,400 | 0 |
| 14-May-2024 | 145.00 | 149.00 | 115.00 | 120.00 | 109,315,200 | 0 |
| 13-May-2024 | 147.00 | 148.00 | 140.00 | 145.00 | 23,876,600 | 0 |
| 08-May-2024 | 155.00 | 156.00 | 145.00 | 147.00 | 38,200,200 | 0 |
| 07-May-2024 | 151.00 | 155.00 | 148.00 | 155.00 | 114,381,700 | 0 |
| 06-May-2024 | 139.00 | 156.00 | 138.00 | 150.00 | 58,175,100 | 0 |
| 03-May-2024 | 137.00 | 140.00 | 137.00 | 139.00 | 30,093,700 | 0 |
| 02-May-2024 | 144.00 | 146.00 | 137.00 | 138.00 | 32,854,900 | 0 |
| 30-Apr-2024 | 137.00 | 143.00 | 136.00 | 143.00 | 57,832,800 | 0 |
| 29-Apr-2024 | 136.00 | 140.00 | 131.00 | 137.00 | 28,535,600 | 0 |
| 26-Apr-2024 | 148.00 | 151.00 | 135.00 | 136.00 | 36,106,000 | 0 |
| 25-Apr-2024 | 153.00 | 157.00 | 148.00 | 148.00 | 74,136,200 | 0 |
| 24-Apr-2024 | 127.00 | 153.00 | 127.00 | 153.00 | 86,806,000 | 0 |
| 23-Apr-2024 | 146.00 | 150.00 | 134.00 | 137.00 | 39,629,300 | 0 |
| 22-Apr-2024 | 147.00 | 152.00 | 145.00 | 146.00 | 20,892,500 | 0 |
| 19-Apr-2024 | 155.00 | 156.00 | 143.00 | 147.00 | 29,108,500 | 0 |
| 18-Apr-2024 | 151.00 | 156.00 | 150.00 | 156.00 | 41,798,400 | 0 |
| 17-Apr-2024 | 154.00 | 155.00 | 149.00 | 152.00 | 34,224,400 | 0 |
| 16-Apr-2024 | 158.00 | 158.00 | 152.00 | 155.00 | 54,503,800 | 0 |
| 05-Apr-2024 | 148.00 | 158.00 | 148.00 | 158.00 | 42,330,900 | 0 |
| 04-Apr-2024 | 140.00 | 150.00 | 136.00 | 149.00 | 53,965,000 | 0 |
| 03-Apr-2024 | 150.00 | 150.00 | 139.00 | 140.00 | 21,620,000 | 0 |
| 02-Apr-2024 | 138.00 | 153.00 | 138.00 | 150.00 | 34,831,300 | 0 |
| 01-Apr-2024 | 158.00 | 159.00 | 151.00 | 153.00 | 33,833,700 | 0 |
| 28-Mar-2024 | 158.00 | 162.00 | 156.00 | 158.00 | 30,871,400 | 0 |
| 27-Mar-2024 | 160.00 | 161.00 | 156.00 | 159.00 | 43,500,300 | 0 |
| 26-Mar-2024 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 25-Mar-2024 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 22-Mar-2024 | 157.00 | 158.00 | 153.00 | 155.00 | 22,308,000 | 0 |
| 21-Mar-2024 | 154.00 | 158.00 | 150.00 | 157.00 | 39,446,900 | 0 |
| 20-Mar-2024 | 160.00 | 164.00 | 153.00 | 154.00 | 34,848,300 | 0 |
| 19-Mar-2024 | 160.00 | 165.00 | 159.00 | 160.00 | 37,639,900 | 0 |
| 18-Mar-2024 | 170.00 | 172.00 | 159.00 | 161.00 | 62,556,000 | 0 |
| 15-Mar-2024 | 155.00 | 170.00 | 155.00 | 170.00 | 83,984,400 | 0 |
| 14-Mar-2024 | 154.00 | 158.00 | 153.00 | 155.00 | 24,690,300 | 0 |
| 13-Mar-2024 | 160.00 | 162.00 | 154.00 | 154.00 | 30,523,000 | 0 |
| 08-Mar-2024 | 161.00 | 165.00 | 158.00 | 160.00 | 39,532,700 | 0 |
| 07-Mar-2024 | 159.00 | 163.00 | 155.00 | 162.00 | 41,548,500 | 0 |
| 06-Mar-2024 | 156.00 | 160.00 | 156.00 | 159.00 | 31,345,000 | 0 |
| 05-Mar-2024 | 153.00 | 158.00 | 152.00 | 157.00 | 41,919,700 | 0 |
| 04-Mar-2024 | 160.00 | 161.00 | 152.00 | 153.00 | 33,454,200 | 0 |
| 01-Mar-2024 | 151.00 | 162.00 | 150.00 | 160.00 | 51,258,900 | 0 |
| 29-Feb-2024 | 149.00 | 160.00 | 145.00 | 151.00 | 38,416,300 | 0 |
| 28-Feb-2024 | 165.00 | 165.00 | 157.00 | 158.00 | 16,381,200 | 0 |
| 27-Feb-2024 | 161.00 | 167.00 | 154.00 | 164.00 | 37,828,800 | 0 |
| 26-Feb-2024 | 165.00 | 167.00 | 161.00 | 162.00 | 14,405,400 | 0 |
| 23-Feb-2024 | 160.00 | 168.00 | 160.00 | 165.00 | 27,885,200 | 0 |
| 22-Feb-2024 | 161.00 | 161.00 | 154.00 | 161.00 | 36,349,300 | 0 |
| 21-Feb-2024 | 163.00 | 165.00 | 160.00 | 161.00 | 6,373,900 | 0 |
| 20-Feb-2024 | 164.00 | 166.00 | 161.00 | 163.00 | 14,757,200 | 0 |
| 19-Feb-2024 | 158.00 | 166.00 | 158.00 | 164.00 | 28,938,300 | 0 |
| 16-Feb-2024 | 171.00 | 174.00 | 161.00 | 161.00 | 21,358,800 | 0 |
| 15-Feb-2024 | 172.00 | 175.00 | 170.00 | 171.00 | 19,076,700 | 0 |
| 13-Feb-2024 | 166.00 | 171.00 | 165.00 | 170.00 | 56,992,000 | 0 |
| 12-Feb-2024 | 172.00 | 175.00 | 161.00 | 166.00 | 22,637,800 | 0 |
| 07-Feb-2024 | 182.00 | 184.00 | 166.00 | 172.00 | 28,041,900 | 0 |
| 06-Feb-2024 | 175.00 | 182.00 | 173.00 | 181.00 | 93,644,800 | 0 |
| 05-Feb-2024 | 175.00 | 177.00 | 167.00 | 176.00 | 30,569,400 | 0 |
| 02-Feb-2024 | 176.00 | 178.00 | 170.00 | 174.00 | 48,957,600 | 0 |
| 01-Feb-2024 | 206.00 | 206.00 | 169.00 | 174.00 | 75,129,500 | 0 |
| 31-Jan-2024 | 286.00 | 292.00 | 216.00 | 216.00 | 95,086,200 | 0 |
| 30-Jan-2024 | 286.00 | 290.00 | 276.00 | 286.00 | 40,459,500 | 0 |
| 29-Jan-2024 | 262.00 | 280.00 | 262.00 | 280.00 | 43,165,400 | 0 |
| 26-Jan-2024 | 268.00 | 278.00 | 246.00 | 264.00 | 49,775,800 | 0 |
| 25-Jan-2024 | 268.00 | 270.00 | 264.00 | 268.00 | 21,481,300 | 0 |
| 24-Jan-2024 | 268.00 | 272.00 | 248.00 | 268.00 | 73,060,000 | 0 |
| 23-Jan-2024 | 272.00 | 276.00 | 264.00 | 266.00 | 38,973,000 | 0 |
| 22-Jan-2024 | 268.00 | 276.00 | 260.00 | 272.00 | 32,796,200 | 0 |