| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 202.00 | 206.00 | 200.00 | 204.00 | 241,600 | 0 |
| 03-Jul-2024 | 210.00 | 210.00 | 200.00 | 202.00 | 1,004,000 | 0 |
| 02-Jul-2024 | 212.00 | 212.00 | 204.00 | 210.00 | 236,400 | 0 |
| 01-Jul-2024 | 208.00 | 216.00 | 202.00 | 212.00 | 902,600 | 0 |
| 28-Jun-2024 | 214.00 | 216.00 | 204.00 | 208.00 | 388,700 | 0 |
| 27-Jun-2024 | 216.00 | 218.00 | 208.00 | 216.00 | 554,800 | 0 |
| 26-Jun-2024 | 214.00 | 220.00 | 200.00 | 216.00 | 1,176,400 | 0 |
| 25-Jun-2024 | 216.00 | 232.00 | 212.00 | 216.00 | 4,836,200 | 0 |
| 24-Jun-2024 | 200.00 | 214.00 | 195.00 | 210.00 | 2,976,000 | 0 |
| 21-Jun-2024 | 198.00 | 200.00 | 198.00 | 198.00 | 15,600 | 0 |
| 20-Jun-2024 | 200.00 | 200.00 | 197.00 | 198.00 | 905,100 | 0 |
| 19-Jun-2024 | 195.00 | 198.00 | 195.00 | 198.00 | 357,200 | 0 |
| 14-Jun-2024 | 199.00 | 199.00 | 194.00 | 196.00 | 865,600 | 0 |
| 13-Jun-2024 | 196.00 | 200.00 | 195.00 | 199.00 | 296,500 | 0 |
| 12-Jun-2024 | 198.00 | 199.00 | 196.00 | 197.00 | 523,900 | 0 |
| 11-Jun-2024 | 200.00 | 200.00 | 198.00 | 198.00 | 151,800 | 0 |
| 10-Jun-2024 | 198.00 | 200.00 | 198.00 | 199.00 | 580,900 | 0 |
| 07-Jun-2024 | 198.00 | 200.00 | 197.00 | 199.00 | 381,300 | 0 |
| 06-Jun-2024 | 199.00 | 200.00 | 198.00 | 198.00 | 36,800 | 0 |
| 05-Jun-2024 | 198.00 | 202.00 | 198.00 | 199.00 | 1,465,400 | 0 |
| 04-Jun-2024 | 200.00 | 202.00 | 198.00 | 198.00 | 230,800 | 0 |
| 03-Jun-2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200,100 | 0 |
| 31-May-2024 | 200.00 | 202.00 | 198.00 | 200.00 | 462,000 | 0 |
| 30-May-2024 | 199.00 | 202.00 | 197.00 | 200.00 | 784,800 | 0 |
| 29-May-2024 | 200.00 | 202.00 | 197.00 | 200.00 | 727,700 | 0 |
| 28-May-2024 | 202.00 | 202.00 | 198.00 | 200.00 | 173,700 | 0 |
| 27-May-2024 | 202.00 | 204.00 | 200.00 | 200.00 | 510,300 | 0 |
| 22-May-2024 | 200.00 | 204.00 | 200.00 | 202.00 | 227,800 | 0 |
| 21-May-2024 | 202.00 | 204.00 | 200.00 | 202.00 | 100,400 | 0 |
| 20-May-2024 | 204.00 | 206.00 | 200.00 | 204.00 | 953,700 | 0 |
| 17-May-2024 | 200.00 | 204.00 | 199.00 | 202.00 | 338,300 | 0 |
| 16-May-2024 | 204.00 | 204.00 | 200.00 | 200.00 | 110,700 | 0 |
| 15-May-2024 | 204.00 | 206.00 | 200.00 | 202.00 | 131,800 | 0 |
| 14-May-2024 | 200.00 | 206.00 | 200.00 | 204.00 | 174,400 | 0 |
| 13-May-2024 | 202.00 | 202.00 | 199.00 | 200.00 | 413,000 | 0 |
| 08-May-2024 | 202.00 | 204.00 | 200.00 | 202.00 | 408,800 | 0 |
| 07-May-2024 | 204.00 | 206.00 | 198.00 | 204.00 | 625,600 | 0 |
| 06-May-2024 | 202.00 | 204.00 | 202.00 | 204.00 | 60,300 | 0 |
| 03-May-2024 | 202.00 | 204.00 | 199.00 | 200.00 | 782,500 | 0 |
| 02-May-2024 | 202.00 | 204.00 | 200.00 | 202.00 | 661,100 | 0 |
| 30-Apr-2024 | 202.00 | 204.00 | 202.00 | 202.00 | 106,000 | 0 |
| 29-Apr-2024 | 202.00 | 206.00 | 200.00 | 202.00 | 364,800 | 0 |
| 26-Apr-2024 | 206.00 | 206.00 | 199.00 | 202.00 | 518,200 | 0 |
| 25-Apr-2024 | 202.00 | 206.00 | 202.00 | 204.00 | 335,900 | 0 |
| 24-Apr-2024 | 202.00 | 204.00 | 202.00 | 202.00 | 126,700 | 0 |
| 23-Apr-2024 | 202.00 | 206.00 | 202.00 | 202.00 | 338,700 | 0 |
| 22-Apr-2024 | 206.00 | 206.00 | 202.00 | 204.00 | 121,000 | 0 |
| 19-Apr-2024 | 200.00 | 204.00 | 200.00 | 204.00 | 255,400 | 0 |
| 18-Apr-2024 | 202.00 | 206.00 | 200.00 | 200.00 | 957,700 | 0 |
| 17-Apr-2024 | 204.00 | 204.00 | 200.00 | 204.00 | 190,000 | 0 |
| 16-Apr-2024 | 206.00 | 208.00 | 200.00 | 204.00 | 140,000 | 0 |
| 05-Apr-2024 | 204.00 | 208.00 | 202.00 | 204.00 | 251,300 | 0 |
| 04-Apr-2024 | 204.00 | 206.00 | 200.00 | 204.00 | 378,000 | 0 |
| 03-Apr-2024 | 204.00 | 208.00 | 204.00 | 204.00 | 209,600 | 0 |
| 02-Apr-2024 | 202.00 | 208.00 | 202.00 | 204.00 | 245,700 | 0 |
| 01-Apr-2024 | 208.00 | 210.00 | 202.00 | 204.00 | 768,300 | 0 |
| 28-Mar-2024 | 216.00 | 220.00 | 208.00 | 208.00 | 518,800 | 0 |
| 27-Mar-2024 | 216.00 | 216.00 | 210.00 | 214.00 | 407,900 | 0 |
| 26-Mar-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 25-Mar-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 22-Mar-2024 | 216.00 | 220.00 | 216.00 | 220.00 | 308,300 | 0 |
| 21-Mar-2024 | 222.00 | 222.00 | 214.00 | 216.00 | 3,121,000 | 0 |
| 20-Mar-2024 | 220.00 | 224.00 | 216.00 | 222.00 | 481,100 | 0 |
| 19-Mar-2024 | 226.00 | 230.00 | 218.00 | 220.00 | 953,500 | 0 |
| 18-Mar-2024 | 236.00 | 238.00 | 224.00 | 224.00 | 1,215,100 | 0 |
| 15-Mar-2024 | 234.00 | 238.00 | 230.00 | 238.00 | 1,307,900 | 0 |
| 14-Mar-2024 | 238.00 | 246.00 | 234.00 | 236.00 | 2,047,600 | 0 |
| 13-Mar-2024 | 240.00 | 240.00 | 232.00 | 238.00 | 771,300 | 0 |
| 08-Mar-2024 | 224.00 | 248.00 | 222.00 | 240.00 | 3,967,200 | 0 |
| 07-Mar-2024 | 224.00 | 228.00 | 220.00 | 224.00 | 489,400 | 0 |
| 06-Mar-2024 | 228.00 | 230.00 | 224.00 | 224.00 | 161,800 | 0 |
| 05-Mar-2024 | 226.00 | 230.00 | 224.00 | 228.00 | 282,800 | 0 |
| 04-Mar-2024 | 228.00 | 232.00 | 226.00 | 228.00 | 361,600 | 0 |
| 01-Mar-2024 | 226.00 | 230.00 | 226.00 | 228.00 | 90,100 | 0 |
| 29-Feb-2024 | 214.00 | 232.00 | 214.00 | 228.00 | 37,600 | 0 |
| 28-Feb-2024 | 246.00 | 246.00 | 228.00 | 230.00 | 382,200 | 0 |
| 27-Feb-2024 | 222.00 | 234.00 | 222.00 | 230.00 | 344,100 | 0 |
| 26-Feb-2024 | 224.00 | 230.00 | 220.00 | 222.00 | 458,700 | 0 |
| 23-Feb-2024 | 226.00 | 236.00 | 220.00 | 222.00 | 737,400 | 0 |
| 22-Feb-2024 | 228.00 | 242.00 | 222.00 | 226.00 | 382,100 | 0 |
| 21-Feb-2024 | 232.00 | 236.00 | 220.00 | 226.00 | 532,700 | 0 |
| 20-Feb-2024 | 246.00 | 246.00 | 230.00 | 230.00 | 636,000 | 0 |
| 19-Feb-2024 | 250.00 | 252.00 | 244.00 | 246.00 | 251,700 | 0 |
| 16-Feb-2024 | 250.00 | 250.00 | 248.00 | 248.00 | 116,600 | 0 |
| 15-Feb-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 221,600 | 0 |
| 13-Feb-2024 | 254.00 | 254.00 | 248.00 | 252.00 | 798,700 | 0 |
| 12-Feb-2024 | 252.00 | 256.00 | 252.00 | 254.00 | 512,000 | 0 |
| 07-Feb-2024 | 254.00 | 256.00 | 250.00 | 252.00 | 764,800 | 0 |
| 06-Feb-2024 | 254.00 | 256.00 | 252.00 | 252.00 | 447,500 | 0 |
| 05-Feb-2024 | 260.00 | 260.00 | 252.00 | 254.00 | 576,200 | 0 |
| 02-Feb-2024 | 256.00 | 260.00 | 256.00 | 256.00 | 130,200 | 0 |
| 01-Feb-2024 | 258.00 | 258.00 | 254.00 | 256.00 | 250,000 | 0 |
| 31-Jan-2024 | 256.00 | 260.00 | 256.00 | 258.00 | 464,300 | 0 |
| 30-Jan-2024 | 254.00 | 260.00 | 254.00 | 256.00 | 399,900 | 0 |
| 29-Jan-2024 | 256.00 | 260.00 | 256.00 | 258.00 | 283,100 | 0 |
| 26-Jan-2024 | 258.00 | 260.00 | 250.00 | 256.00 | 1,906,100 | 0 |
| 25-Jan-2024 | 266.00 | 266.00 | 252.00 | 256.00 | 2,902,000 | 0 |
| 24-Jan-2024 | 254.00 | 278.00 | 248.00 | 264.00 | 47,385,700 | 0 |
| 23-Jan-2024 | 256.00 | 260.00 | 250.00 | 254.00 | 13,667,100 | 0 |
| 22-Jan-2024 | 254.00 | 260.00 | 252.00 | 256.00 | 1,031,600 | 0 |