| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 206.00 | 214.00 | 204.00 | 208.00 | 5,267,100 | 0 |
| 03-Jul-2024 | 216.00 | 218.00 | 202.00 | 204.00 | 10,543,100 | 0 |
| 02-Jul-2024 | 204.00 | 218.00 | 204.00 | 214.00 | 4,865,300 | 0 |
| 01-Jul-2024 | 204.00 | 210.00 | 202.00 | 202.00 | 2,340,700 | 0 |
| 28-Jun-2024 | 198.00 | 210.00 | 198.00 | 202.00 | 5,387,900 | 0 |
| 27-Jun-2024 | 199.00 | 202.00 | 197.00 | 198.00 | 5,071,500 | 0 |
| 26-Jun-2024 | 204.00 | 206.00 | 198.00 | 199.00 | 6,204,300 | 0 |
| 25-Jun-2024 | 202.00 | 208.00 | 202.00 | 204.00 | 3,272,800 | 0 |
| 24-Jun-2024 | 216.00 | 216.00 | 208.00 | 210.00 | 4,242,900 | 0 |
| 21-Jun-2024 | 210.00 | 216.00 | 208.00 | 214.00 | 2,549,300 | 0 |
| 20-Jun-2024 | 206.00 | 216.00 | 204.00 | 208.00 | 7,209,400 | 0 |
| 19-Jun-2024 | 206.00 | 220.00 | 206.00 | 206.00 | 1,972,200 | 0 |
| 14-Jun-2024 | 222.00 | 222.00 | 206.00 | 206.00 | 1,575,900 | 0 |
| 13-Jun-2024 | 226.00 | 226.00 | 218.00 | 218.00 | 1,175,900 | 0 |
| 12-Jun-2024 | 208.00 | 224.00 | 204.00 | 224.00 | 5,712,900 | 0 |
| 11-Jun-2024 | 214.00 | 218.00 | 208.00 | 208.00 | 2,536,100 | 0 |
| 10-Jun-2024 | 226.00 | 226.00 | 212.00 | 212.00 | 3,263,700 | 0 |
| 07-Jun-2024 | 230.00 | 232.00 | 224.00 | 224.00 | 2,515,600 | 0 |
| 06-Jun-2024 | 226.00 | 234.00 | 222.00 | 226.00 | 3,400,500 | 0 |
| 05-Jun-2024 | 228.00 | 232.00 | 224.00 | 226.00 | 2,333,900 | 0 |
| 04-Jun-2024 | 234.00 | 236.00 | 224.00 | 226.00 | 5,275,500 | 0 |
| 03-Jun-2024 | 232.00 | 240.00 | 230.00 | 232.00 | 585,600 | 0 |
| 31-May-2024 | 226.00 | 238.00 | 226.00 | 228.00 | 2,224,100 | 0 |
| 30-May-2024 | 230.00 | 234.00 | 226.00 | 226.00 | 1,203,800 | 0 |
| 29-May-2024 | 236.00 | 236.00 | 228.00 | 228.00 | 1,442,400 | 0 |
| 28-May-2024 | 236.00 | 240.00 | 232.00 | 236.00 | 158,700 | 0 |
| 27-May-2024 | 236.00 | 236.00 | 230.00 | 236.00 | 757,100 | 0 |
| 22-May-2024 | 242.00 | 242.00 | 232.00 | 232.00 | 1,495,400 | 0 |
| 21-May-2024 | 246.00 | 254.00 | 242.00 | 242.00 | 1,935,300 | 0 |
| 20-May-2024 | 246.00 | 250.00 | 244.00 | 244.00 | 779,700 | 0 |
| 17-May-2024 | 264.00 | 264.00 | 244.00 | 248.00 | 2,364,600 | 0 |
| 16-May-2024 | 242.00 | 266.00 | 238.00 | 260.00 | 4,541,400 | 0 |
| 15-May-2024 | 228.00 | 242.00 | 226.00 | 240.00 | 2,236,700 | 0 |
| 14-May-2024 | 224.00 | 228.00 | 224.00 | 228.00 | 369,600 | 0 |
| 13-May-2024 | 230.00 | 230.00 | 222.00 | 226.00 | 472,700 | 0 |
| 08-May-2024 | 230.00 | 230.00 | 224.00 | 228.00 | 552,100 | 0 |
| 07-May-2024 | 228.00 | 234.00 | 226.00 | 228.00 | 2,699,800 | 0 |
| 06-May-2024 | 236.00 | 236.00 | 226.00 | 228.00 | 705,400 | 0 |
| 03-May-2024 | 236.00 | 238.00 | 228.00 | 230.00 | 1,127,700 | 0 |
| 02-May-2024 | 240.00 | 240.00 | 230.00 | 234.00 | 2,478,200 | 0 |
| 30-Apr-2024 | 250.00 | 250.00 | 230.00 | 240.00 | 8,194,000 | 0 |
| 29-Apr-2024 | 256.00 | 256.00 | 246.00 | 252.00 | 1,671,700 | 0 |
| 26-Apr-2024 | 256.00 | 260.00 | 250.00 | 252.00 | 2,510,600 | 0 |
| 25-Apr-2024 | 252.00 | 262.00 | 246.00 | 256.00 | 4,140,900 | 0 |
| 24-Apr-2024 | 262.00 | 262.00 | 246.00 | 252.00 | 18,040,800 | 0 |
| 23-Apr-2024 | 264.00 | 272.00 | 258.00 | 262.00 | 7,242,100 | 0 |
| 22-Apr-2024 | 266.00 | 268.00 | 258.00 | 264.00 | 3,796,600 | 0 |
| 19-Apr-2024 | 276.00 | 276.00 | 250.00 | 268.00 | 11,240,000 | 0 |
| 18-Apr-2024 | 270.00 | 282.00 | 268.00 | 276.00 | 2,780,000 | 0 |
| 17-Apr-2024 | 276.00 | 280.00 | 270.00 | 270.00 | 5,123,400 | 0 |
| 16-Apr-2024 | 290.00 | 290.00 | 268.00 | 276.00 | 12,393,000 | 0 |
| 05-Apr-2024 | 292.00 | 296.00 | 290.00 | 292.00 | 2,444,900 | 0 |
| 04-Apr-2024 | 288.00 | 300.00 | 288.00 | 296.00 | 3,623,800 | 0 |
| 03-Apr-2024 | 302.00 | 302.00 | 288.00 | 290.00 | 9,101,600 | 0 |
| 02-Apr-2024 | 298.00 | 304.00 | 298.00 | 300.00 | 2,465,800 | 0 |
| 01-Apr-2024 | 310.00 | 310.00 | 298.00 | 302.00 | 5,259,700 | 0 |
| 28-Mar-2024 | 302.00 | 312.00 | 300.00 | 308.00 | 5,783,100 | 0 |
| 27-Mar-2024 | 302.00 | 306.00 | 300.00 | 302.00 | 1,447,300 | 0 |
| 26-Mar-2024 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 25-Mar-2024 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 22-Mar-2024 | 308.00 | 310.00 | 296.00 | 304.00 | 5,170,400 | 0 |
| 21-Mar-2024 | 300.00 | 308.00 | 300.00 | 308.00 | 2,509,700 | 0 |
| 20-Mar-2024 | 298.00 | 304.00 | 294.00 | 300.00 | 4,265,400 | 0 |
| 19-Mar-2024 | 316.00 | 316.00 | 296.00 | 300.00 | 26,634,900 | 0 |
| 18-Mar-2024 | 304.00 | 316.00 | 304.00 | 316.00 | 4,068,400 | 0 |
| 15-Mar-2024 | 310.00 | 314.00 | 300.00 | 306.00 | 5,297,200 | 0 |
| 14-Mar-2024 | 306.00 | 314.00 | 306.00 | 310.00 | 6,213,900 | 0 |
| 13-Mar-2024 | 324.00 | 330.00 | 308.00 | 308.00 | 15,897,200 | 0 |
| 08-Mar-2024 | 328.00 | 332.00 | 324.00 | 324.00 | 3,082,100 | 0 |
| 07-Mar-2024 | 330.00 | 336.00 | 324.00 | 328.00 | 3,538,700 | 0 |
| 06-Mar-2024 | 340.00 | 340.00 | 322.00 | 326.00 | 13,533,700 | 0 |
| 05-Mar-2024 | 346.00 | 352.00 | 336.00 | 340.00 | 6,913,200 | 0 |
| 04-Mar-2024 | 348.00 | 356.00 | 342.00 | 346.00 | 12,049,300 | 0 |
| 01-Mar-2024 | 346.00 | 364.00 | 330.00 | 346.00 | 26,708,800 | 0 |
| 29-Feb-2024 | 344.00 | 380.00 | 344.00 | 344.00 | 66,133,900 | 0 |
| 28-Feb-2024 | 362.00 | 370.00 | 340.00 | 344.00 | 45,217,000 | 0 |
| 27-Feb-2024 | 324.00 | 376.00 | 322.00 | 360.00 | 116,352,000 | 0 |
| 26-Feb-2024 | 324.00 | 326.00 | 314.00 | 324.00 | 5,047,600 | 0 |
| 23-Feb-2024 | 328.00 | 330.00 | 322.00 | 322.00 | 6,168,300 | 0 |
| 22-Feb-2024 | 306.00 | 332.00 | 306.00 | 326.00 | 21,921,200 | 0 |
| 21-Feb-2024 | 304.00 | 308.00 | 296.00 | 306.00 | 1,295,800 | 0 |
| 20-Feb-2024 | 308.00 | 308.00 | 300.00 | 304.00 | 1,408,200 | 0 |
| 19-Feb-2024 | 306.00 | 308.00 | 300.00 | 308.00 | 1,976,100 | 0 |
| 16-Feb-2024 | 306.00 | 306.00 | 300.00 | 306.00 | 796,600 | 0 |
| 15-Feb-2024 | 300.00 | 306.00 | 298.00 | 306.00 | 2,186,800 | 0 |
| 13-Feb-2024 | 298.00 | 302.00 | 290.00 | 300.00 | 963,400 | 0 |
| 12-Feb-2024 | 300.00 | 302.00 | 296.00 | 298.00 | 2,747,500 | 0 |
| 07-Feb-2024 | 308.00 | 308.00 | 298.00 | 304.00 | 1,008,400 | 0 |
| 06-Feb-2024 | 290.00 | 310.00 | 290.00 | 306.00 | 5,083,200 | 0 |
| 05-Feb-2024 | 302.00 | 302.00 | 290.00 | 290.00 | 2,851,500 | 0 |
| 02-Feb-2024 | 296.00 | 302.00 | 290.00 | 302.00 | 5,203,700 | 0 |
| 01-Feb-2024 | 294.00 | 298.00 | 290.00 | 298.00 | 955,000 | 0 |
| 31-Jan-2024 | 300.00 | 300.00 | 292.00 | 294.00 | 4,260,300 | 0 |
| 30-Jan-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 3,880,100 | 0 |
| 29-Jan-2024 | 304.00 | 306.00 | 298.00 | 306.00 | 834,200 | 0 |
| 26-Jan-2024 | 298.00 | 302.00 | 296.00 | 302.00 | 2,701,700 | 0 |
| 25-Jan-2024 | 300.00 | 300.00 | 298.00 | 298.00 | 2,513,400 | 0 |
| 24-Jan-2024 | 308.00 | 308.00 | 294.00 | 300.00 | 6,392,900 | 0 |
| 23-Jan-2024 | 312.00 | 312.00 | 306.00 | 308.00 | 2,430,000 | 0 |
| 22-Jan-2024 | 312.00 | 314.00 | 304.00 | 312.00 | 3,161,500 | 0 |