| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 224.00 | 234.00 | 222.00 | 232.00 | 186,605,200 | 0 |
| 03-Jul-2024 | 216.00 | 226.00 | 212.00 | 224.00 | 155,401,900 | 0 |
| 02-Jul-2024 | 208.00 | 216.00 | 206.00 | 216.00 | 172,905,900 | 0 |
| 01-Jul-2024 | 212.00 | 216.00 | 204.00 | 208.00 | 102,212,900 | 0 |
| 28-Jun-2024 | 196.00 | 216.00 | 196.00 | 216.00 | 185,827,800 | 0 |
| 27-Jun-2024 | 190.00 | 198.00 | 189.00 | 197.00 | 231,220,100 | 0 |
| 26-Jun-2024 | 189.00 | 194.00 | 186.00 | 192.00 | 139,298,000 | 0 |
| 25-Jun-2024 | 190.00 | 190.00 | 187.00 | 189.00 | 107,553,800 | 0 |
| 24-Jun-2024 | 182.00 | 190.00 | 181.00 | 190.00 | 180,111,300 | 0 |
| 21-Jun-2024 | 178.00 | 183.00 | 177.00 | 181.00 | 207,288,000 | 0 |
| 20-Jun-2024 | 173.00 | 178.00 | 172.00 | 178.00 | 175,734,000 | 0 |
| 19-Jun-2024 | 171.00 | 174.00 | 169.00 | 173.00 | 204,120,400 | 0 |
| 14-Jun-2024 | 172.00 | 173.00 | 169.00 | 171.00 | 170,686,800 | 0 |
| 13-Jun-2024 | 173.00 | 175.00 | 170.00 | 172.00 | 219,811,200 | 0 |
| 12-Jun-2024 | 166.00 | 173.00 | 163.00 | 173.00 | 224,606,300 | 0 |
| 11-Jun-2024 | 163.00 | 167.00 | 162.00 | 167.00 | 156,719,600 | 0 |
| 10-Jun-2024 | 163.00 | 165.00 | 157.00 | 164.00 | 295,390,400 | 0 |
| 07-Jun-2024 | 161.00 | 165.00 | 160.00 | 163.00 | 194,529,400 | 0 |
| 06-Jun-2024 | 159.00 | 161.00 | 156.00 | 161.00 | 113,767,800 | 0 |
| 05-Jun-2024 | 159.00 | 160.00 | 155.00 | 159.00 | 216,602,600 | 0 |
| 04-Jun-2024 | 156.00 | 160.00 | 156.00 | 160.00 | 309,398,100 | 0 |
| 03-Jun-2024 | 159.00 | 159.00 | 155.00 | 159.00 | 134,141,400 | 0 |
| 31-May-2024 | 157.00 | 160.00 | 152.00 | 159.00 | 125,881,400 | 0 |
| 30-May-2024 | 157.00 | 158.00 | 151.00 | 157.00 | 255,604,900 | 0 |
| 29-May-2024 | 166.00 | 166.00 | 156.00 | 156.00 | 167,004,100 | 0 |
| 28-May-2024 | 163.00 | 166.00 | 160.00 | 165.00 | 222,661,000 | 0 |
| 27-May-2024 | 157.00 | 164.00 | 156.00 | 164.00 | 192,415,400 | 0 |
| 22-May-2024 | 156.00 | 160.00 | 155.00 | 158.00 | 136,163,800 | 0 |
| 21-May-2024 | 159.00 | 160.00 | 154.00 | 158.00 | 186,121,400 | 0 |
| 20-May-2024 | 157.00 | 163.00 | 153.00 | 160.00 | 210,873,100 | 0 |
| 17-May-2024 | 153.00 | 157.00 | 150.00 | 157.00 | 187,489,700 | 0 |
| 16-May-2024 | 159.00 | 160.00 | 152.00 | 152.00 | 182,628,900 | 0 |
| 15-May-2024 | 145.00 | 158.00 | 145.00 | 157.00 | 163,089,600 | 0 |
| 14-May-2024 | 141.00 | 145.00 | 138.00 | 144.00 | 210,262,900 | 0 |
| 13-May-2024 | 141.00 | 142.00 | 136.00 | 141.00 | 149,989,200 | 0 |
| 08-May-2024 | 143.00 | 144.00 | 139.00 | 141.00 | 190,956,600 | 0 |
| 07-May-2024 | 144.00 | 145.00 | 141.00 | 143.00 | 116,599,400 | 0 |
| 06-May-2024 | 138.00 | 145.00 | 135.00 | 144.00 | 274,195,300 | 0 |
| 03-May-2024 | 138.00 | 140.00 | 135.00 | 138.00 | 209,832,000 | 0 |
| 02-May-2024 | 125.00 | 138.00 | 121.00 | 138.00 | 197,897,600 | 0 |
| 30-Apr-2024 | 117.00 | 126.00 | 117.00 | 125.00 | 120,939,400 | 0 |
| 29-Apr-2024 | 127.00 | 128.00 | 123.00 | 125.00 | 235,825,500 | 0 |
| 26-Apr-2024 | 129.00 | 132.00 | 125.00 | 128.00 | 197,527,500 | 0 |
| 25-Apr-2024 | 143.00 | 143.00 | 122.00 | 129.00 | 211,035,300 | 0 |
| 24-Apr-2024 | 142.00 | 145.00 | 141.00 | 144.00 | 126,210,400 | 0 |
| 23-Apr-2024 | 142.00 | 145.00 | 140.00 | 142.00 | 190,149,700 | 0 |
| 22-Apr-2024 | 145.00 | 145.00 | 140.00 | 141.00 | 210,743,000 | 0 |
| 19-Apr-2024 | 149.00 | 151.00 | 142.00 | 145.00 | 180,311,400 | 0 |
| 18-Apr-2024 | 138.00 | 151.00 | 138.00 | 149.00 | 176,951,800 | 0 |
| 17-Apr-2024 | 145.00 | 145.00 | 139.00 | 143.00 | 147,810,100 | 0 |
| 16-Apr-2024 | 146.00 | 147.00 | 142.00 | 145.00 | 174,898,100 | 0 |
| 05-Apr-2024 | 145.00 | 146.00 | 141.00 | 146.00 | 198,529,900 | 0 |
| 04-Apr-2024 | 149.00 | 149.00 | 144.00 | 144.00 | 185,926,300 | 0 |
| 03-Apr-2024 | 148.00 | 149.00 | 140.00 | 149.00 | 167,686,300 | 0 |
| 02-Apr-2024 | 148.00 | 150.00 | 146.00 | 148.00 | 125,161,200 | 0 |
| 01-Apr-2024 | 151.00 | 154.00 | 147.00 | 149.00 | 241,698,200 | 0 |
| 28-Mar-2024 | 158.00 | 158.00 | 151.00 | 151.00 | 123,379,700 | 0 |
| 27-Mar-2024 | 153.00 | 157.00 | 152.00 | 156.00 | 151,564,400 | 0 |
| 26-Mar-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | 0 |
| 25-Mar-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | 0 |
| 22-Mar-2024 | 150.00 | 159.00 | 150.00 | 156.00 | 159,691,800 | 0 |
| 21-Mar-2024 | 168.00 | 170.00 | 158.00 | 158.00 | 113,279,500 | 0 |
| 20-Mar-2024 | 169.00 | 173.00 | 164.00 | 169.00 | 72,629,700 | 0 |
| 19-Mar-2024 | 166.00 | 171.00 | 162.00 | 170.00 | 122,039,400 | 0 |
| 18-Mar-2024 | 180.00 | 180.00 | 166.00 | 166.00 | 151,737,700 | 0 |
| 15-Mar-2024 | 181.00 | 184.00 | 174.00 | 180.00 | 94,008,700 | 0 |
| 14-Mar-2024 | 176.00 | 182.00 | 175.00 | 181.00 | 85,334,500 | 0 |
| 13-Mar-2024 | 169.00 | 180.00 | 166.00 | 177.00 | 133,566,900 | 0 |
| 08-Mar-2024 | 177.00 | 177.00 | 170.00 | 170.00 | 193,248,300 | 0 |
| 07-Mar-2024 | 170.00 | 178.00 | 169.00 | 177.00 | 88,022,500 | 0 |
| 06-Mar-2024 | 171.00 | 172.00 | 168.00 | 170.00 | 80,023,400 | 0 |
| 05-Mar-2024 | 166.00 | 171.00 | 159.00 | 171.00 | 107,699,500 | 0 |
| 04-Mar-2024 | 168.00 | 171.00 | 150.00 | 166.00 | 171,994,500 | 0 |
| 01-Mar-2024 | 173.00 | 175.00 | 168.00 | 169.00 | 151,849,500 | 0 |
| 29-Feb-2024 | 164.00 | 175.00 | 162.00 | 173.00 | 100,777,900 | 0 |
| 28-Feb-2024 | 166.00 | 167.00 | 162.00 | 164.00 | 125,554,500 | 0 |
| 27-Feb-2024 | 157.00 | 171.00 | 155.00 | 165.00 | 230,597,900 | 0 |
| 26-Feb-2024 | 161.00 | 162.00 | 157.00 | 159.00 | 45,402,100 | 0 |
| 23-Feb-2024 | 165.00 | 167.00 | 151.00 | 161.00 | 122,629,200 | 0 |
| 22-Feb-2024 | 141.00 | 165.00 | 140.00 | 165.00 | 215,140,100 | 0 |
| 21-Feb-2024 | 142.00 | 142.00 | 137.00 | 140.00 | 164,805,800 | 0 |
| 20-Feb-2024 | 133.00 | 143.00 | 133.00 | 142.00 | 136,841,300 | 0 |
| 19-Feb-2024 | 134.00 | 135.00 | 131.00 | 132.00 | 70,411,100 | 0 |
| 16-Feb-2024 | 134.00 | 136.00 | 130.00 | 134.00 | 148,383,200 | 0 |
| 15-Feb-2024 | 126.00 | 137.00 | 122.00 | 136.00 | 210,530,000 | 0 |
| 13-Feb-2024 | 121.00 | 127.00 | 120.00 | 127.00 | 156,986,500 | 0 |
| 12-Feb-2024 | 115.00 | 122.00 | 115.00 | 121.00 | 128,216,400 | 0 |
| 07-Feb-2024 | 114.00 | 116.00 | 110.00 | 115.00 | 43,659,500 | 0 |
| 06-Feb-2024 | 116.00 | 117.00 | 112.00 | 115.00 | 143,712,100 | 0 |
| 05-Feb-2024 | 116.00 | 118.00 | 111.00 | 116.00 | 255,574,700 | 0 |
| 02-Feb-2024 | 117.00 | 119.00 | 116.00 | 116.00 | 158,442,500 | 0 |
| 01-Feb-2024 | 118.00 | 120.00 | 116.00 | 119.00 | 212,167,100 | 0 |
| 31-Jan-2024 | 119.00 | 120.00 | 117.00 | 119.00 | 195,455,900 | 0 |
| 30-Jan-2024 | 117.00 | 120.00 | 114.00 | 120.00 | 159,436,600 | 0 |
| 29-Jan-2024 | 116.00 | 118.00 | 113.00 | 117.00 | 167,734,000 | 0 |
| 26-Jan-2024 | 112.00 | 117.00 | 105.00 | 117.00 | 185,345,400 | 0 |
| 25-Jan-2024 | 110.00 | 114.00 | 108.00 | 113.00 | 89,444,100 | 0 |
| 24-Jan-2024 | 110.00 | 112.00 | 102.00 | 112.00 | 234,632,900 | 0 |
| 23-Jan-2024 | 110.00 | 114.00 | 108.00 | 110.00 | 170,970,000 | 0 |
| 22-Jan-2024 | 116.00 | 117.00 | 108.00 | 110.00 | 111,719,400 | 0 |