| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 200.00 | 202.00 | 195.00 | 200.00 | 34,729,300 | 0 |
| 03-Jul-2024 | 202.00 | 204.00 | 197.00 | 202.00 | 32,109,900 | 0 |
| 02-Jul-2024 | 204.00 | 208.00 | 197.00 | 200.00 | 25,967,300 | 0 |
| 01-Jul-2024 | 194.00 | 208.00 | 190.00 | 204.00 | 34,803,000 | 0 |
| 28-Jun-2024 | 193.00 | 196.00 | 189.00 | 194.00 | 28,349,000 | 0 |
| 27-Jun-2024 | 184.00 | 195.00 | 183.00 | 193.00 | 36,712,400 | 0 |
| 26-Jun-2024 | 177.00 | 190.00 | 173.00 | 189.00 | 24,659,000 | 0 |
| 25-Jun-2024 | 173.00 | 184.00 | 168.00 | 176.00 | 16,437,400 | 0 |
| 24-Jun-2024 | 198.00 | 198.00 | 167.00 | 167.00 | 27,100,000 | 0 |
| 21-Jun-2024 | 194.00 | 198.00 | 190.00 | 196.00 | 32,346,600 | 0 |
| 20-Jun-2024 | 189.00 | 194.00 | 186.00 | 194.00 | 26,128,000 | 0 |
| 19-Jun-2024 | 187.00 | 193.00 | 185.00 | 185.00 | 18,979,500 | 0 |
| 14-Jun-2024 | 199.00 | 199.00 | 182.00 | 187.00 | 16,361,800 | 0 |
| 13-Jun-2024 | 190.00 | 199.00 | 189.00 | 198.00 | 32,576,200 | 0 |
| 12-Jun-2024 | 200.00 | 204.00 | 191.00 | 191.00 | 11,414,600 | 0 |
| 11-Jun-2024 | 198.00 | 202.00 | 197.00 | 198.00 | 26,995,100 | 0 |
| 10-Jun-2024 | 195.00 | 197.00 | 194.00 | 196.00 | 18,238,400 | 0 |
| 07-Jun-2024 | 200.00 | 200.00 | 193.00 | 195.00 | 19,411,600 | 0 |
| 06-Jun-2024 | 195.00 | 200.00 | 194.00 | 199.00 | 19,811,700 | 0 |
| 05-Jun-2024 | 196.00 | 200.00 | 190.00 | 194.00 | 21,827,800 | 0 |
| 04-Jun-2024 | 187.00 | 195.00 | 187.00 | 195.00 | 32,593,500 | 0 |
| 03-Jun-2024 | 184.00 | 187.00 | 182.00 | 186.00 | 902,400 | 0 |
| 31-May-2024 | 185.00 | 186.00 | 183.00 | 183.00 | 3,595,800 | 0 |
| 30-May-2024 | 181.00 | 185.00 | 181.00 | 185.00 | 4,010,600 | 0 |
| 29-May-2024 | 196.00 | 196.00 | 185.00 | 185.00 | 9,202,000 | 0 |
| 28-May-2024 | 189.00 | 197.00 | 186.00 | 194.00 | 18,284,200 | 0 |
| 27-May-2024 | 168.00 | 190.00 | 166.00 | 188.00 | 15,999,700 | 0 |
| 22-May-2024 | 164.00 | 168.00 | 163.00 | 167.00 | 14,842,100 | 0 |
| 21-May-2024 | 161.00 | 164.00 | 161.00 | 162.00 | 11,232,200 | 0 |
| 20-May-2024 | 160.00 | 163.00 | 160.00 | 161.00 | 15,322,900 | 0 |
| 17-May-2024 | 168.00 | 176.00 | 161.00 | 161.00 | 26,494,100 | 0 |
| 16-May-2024 | 166.00 | 168.00 | 163.00 | 167.00 | 14,235,000 | 0 |
| 15-May-2024 | 165.00 | 170.00 | 159.00 | 166.00 | 19,486,100 | 0 |
| 14-May-2024 | 166.00 | 166.00 | 161.00 | 164.00 | 13,147,300 | 0 |
| 13-May-2024 | 159.00 | 163.00 | 158.00 | 163.00 | 15,236,200 | 0 |
| 08-May-2024 | 159.00 | 163.00 | 156.00 | 162.00 | 12,467,500 | 0 |
| 07-May-2024 | 162.00 | 162.00 | 158.00 | 159.00 | 17,687,200 | 0 |
| 06-May-2024 | 151.00 | 164.00 | 151.00 | 162.00 | 13,647,200 | 0 |
| 03-May-2024 | 151.00 | 162.00 | 151.00 | 161.00 | 14,982,900 | 0 |
| 02-May-2024 | 150.00 | 162.00 | 150.00 | 160.00 | 14,237,100 | 0 |
| 30-Apr-2024 | 155.00 | 164.00 | 154.00 | 158.00 | 15,224,700 | 0 |
| 29-Apr-2024 | 141.00 | 156.00 | 141.00 | 155.00 | 7,619,800 | 0 |
| 26-Apr-2024 | 145.00 | 148.00 | 142.00 | 143.00 | 942,500 | 0 |
| 25-Apr-2024 | 140.00 | 145.00 | 140.00 | 143.00 | 540,200 | 0 |
| 24-Apr-2024 | 135.00 | 145.00 | 134.00 | 139.00 | 2,615,100 | 0 |
| 23-Apr-2024 | 134.00 | 149.00 | 128.00 | 135.00 | 20,705,300 | 0 |
| 22-Apr-2024 | 120.00 | 136.00 | 120.00 | 132.00 | 3,663,800 | 0 |
| 19-Apr-2024 | 119.00 | 140.00 | 119.00 | 119.00 | 6,116,400 | 0 |
| 18-Apr-2024 | 122.00 | 122.00 | 118.00 | 119.00 | 82,000 | 0 |
| 17-Apr-2024 | 117.00 | 120.00 | 117.00 | 120.00 | 96,300 | 0 |
| 16-Apr-2024 | 119.00 | 121.00 | 115.00 | 117.00 | 37,000 | 0 |
| 05-Apr-2024 | 123.00 | 123.00 | 119.00 | 119.00 | 25,500 | 0 |
| 04-Apr-2024 | 120.00 | 123.00 | 119.00 | 119.00 | 380,500 | 0 |
| 03-Apr-2024 | 123.00 | 123.00 | 118.00 | 118.00 | 508,000 | 0 |
| 02-Apr-2024 | 110.00 | 124.00 | 110.00 | 118.00 | 205,200 | 0 |
| 01-Apr-2024 | 111.00 | 125.00 | 111.00 | 118.00 | 275,600 | 0 |
| 28-Mar-2024 | 111.00 | 122.00 | 111.00 | 118.00 | 90,200 | 0 |
| 27-Mar-2024 | 113.00 | 130.00 | 113.00 | 119.00 | 766,100 | 0 |
| 26-Mar-2024 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | 0 |
| 25-Mar-2024 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | 0 |
| 22-Mar-2024 | 114.00 | 126.00 | 114.00 | 121.00 | 977,900 | 0 |
| 21-Mar-2024 | 129.00 | 147.00 | 123.00 | 123.00 | 29,358,800 | 0 |
| 20-Mar-2024 | 113.00 | 137.00 | 113.00 | 129.00 | 7,590,800 | 0 |
| 19-Mar-2024 | 109.00 | 125.00 | 109.00 | 121.00 | 1,051,500 | 0 |
| 18-Mar-2024 | 116.00 | 126.00 | 114.00 | 117.00 | 3,207,800 | 0 |
| 15-Mar-2024 | 106.00 | 127.00 | 106.00 | 126.00 | 3,526,600 | 0 |
| 14-Mar-2024 | 105.00 | 115.00 | 105.00 | 113.00 | 185,100 | 0 |
| 13-Mar-2024 | 106.00 | 114.00 | 106.00 | 111.00 | 891,400 | 0 |
| 08-Mar-2024 | 106.00 | 115.00 | 106.00 | 112.00 | 123,800 | 0 |
| 07-Mar-2024 | 106.00 | 115.00 | 106.00 | 112.00 | 118,700 | 0 |
| 06-Mar-2024 | 105.00 | 114.00 | 105.00 | 113.00 | 66,800 | 0 |
| 05-Mar-2024 | 105.00 | 115.00 | 105.00 | 112.00 | 377,500 | 0 |
| 04-Mar-2024 | 106.00 | 115.00 | 106.00 | 112.00 | 361,200 | 0 |
| 01-Mar-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 442,200 | 0 |
| 29-Feb-2024 | 112.00 | 114.00 | 112.00 | 114.00 | 267,700 | 0 |
| 28-Feb-2024 | 112.00 | 114.00 | 112.00 | 112.00 | 313,200 | 0 |
| 27-Feb-2024 | 113.00 | 115.00 | 113.00 | 114.00 | 171,000 | 0 |
| 26-Feb-2024 | 116.00 | 116.00 | 113.00 | 113.00 | 85,800 | 0 |
| 23-Feb-2024 | 107.00 | 117.00 | 107.00 | 113.00 | 1,072,700 | 0 |
| 22-Feb-2024 | 108.00 | 116.00 | 108.00 | 114.00 | 2,128,200 | 0 |
| 21-Feb-2024 | 114.00 | 116.00 | 114.00 | 115.00 | 651,800 | 0 |
| 20-Feb-2024 | 113.00 | 118.00 | 113.00 | 115.00 | 1,168,300 | 0 |
| 19-Feb-2024 | 110.00 | 116.00 | 110.00 | 114.00 | 544,600 | 0 |
| 16-Feb-2024 | 110.00 | 118.00 | 110.00 | 117.00 | 292,400 | 0 |
| 15-Feb-2024 | 115.00 | 119.00 | 115.00 | 118.00 | 1,466,400 | 0 |
| 13-Feb-2024 | 113.00 | 119.00 | 113.00 | 116.00 | 454,700 | 0 |
| 12-Feb-2024 | 112.00 | 121.00 | 112.00 | 117.00 | 1,202,900 | 0 |
| 07-Feb-2024 | 114.00 | 122.00 | 114.00 | 120.00 | 1,033,300 | 0 |
| 06-Feb-2024 | 119.00 | 123.00 | 117.00 | 118.00 | 1,501,300 | 0 |
| 05-Feb-2024 | 106.00 | 121.00 | 106.00 | 120.00 | 6,721,100 | 0 |
| 02-Feb-2024 | 116.00 | 118.00 | 112.00 | 114.00 | 1,788,000 | 0 |
| 01-Feb-2024 | 126.00 | 126.00 | 115.00 | 116.00 | 1,871,900 | 0 |
| 31-Jan-2024 | 111.00 | 121.00 | 111.00 | 117.00 | 2,125,200 | 0 |
| 30-Jan-2024 | 112.00 | 123.00 | 112.00 | 119.00 | 2,002,300 | 0 |
| 29-Jan-2024 | 116.00 | 127.00 | 116.00 | 120.00 | 12,743,400 | 0 |
| 26-Jan-2024 | 116.00 | 121.00 | 115.00 | 116.00 | 4,559,400 | 0 |
| 25-Jan-2024 | 113.00 | 125.00 | 113.00 | 120.00 | 5,591,800 | 0 |
| 24-Jan-2024 | 108.00 | 134.00 | 108.00 | 122.00 | 49,748,600 | 0 |
| 23-Jan-2024 | 162.00 | 162.00 | 114.00 | 116.00 | 78,386,400 | 0 |
| 22-Jan-2024 | 108.00 | 145.00 | 108.00 | 145.00 | 121,537,400 | 0 |