| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 179.00 | 184.00 | 174.00 | 178.00 | 17,863,800 | 0 |
| 04-Jul-2024 | 172.00 | 187.00 | 168.00 | 178.00 | 14,024,600 | 0 |
| 03-Jul-2024 | 162.00 | 173.00 | 151.00 | 170.00 | 14,605,600 | 0 |
| 02-Jul-2024 | 176.00 | 178.00 | 158.00 | 162.00 | 13,893,800 | 0 |
| 01-Jul-2024 | 187.00 | 188.00 | 176.00 | 176.00 | 13,028,000 | 0 |
| 28-Jun-2024 | 183.00 | 188.00 | 177.00 | 185.00 | 20,139,400 | 0 |
| 27-Jun-2024 | 192.00 | 192.00 | 183.00 | 183.00 | 13,900,400 | 0 |
| 26-Jun-2024 | 187.00 | 195.00 | 180.00 | 192.00 | 32,281,800 | 0 |
| 25-Jun-2024 | 199.00 | 199.00 | 188.00 | 188.00 | 11,910,800 | 0 |
| 24-Jun-2024 | 201.00 | 201.00 | 193.00 | 199.00 | 18,901,800 | 0 |
| 21-Jun-2024 | 195.00 | 202.00 | 195.00 | 201.00 | 18,563,000 | 0 |
| 20-Jun-2024 | 196.00 | 203.00 | 187.00 | 199.00 | 19,593,000 | 0 |
| 19-Jun-2024 | 203.00 | 203.00 | 185.00 | 197.00 | 19,222,200 | 0 |
| 14-Jun-2024 | 208.00 | 209.00 | 197.00 | 203.00 | 12,788,000 | 0 |
| 13-Jun-2024 | 204.00 | 208.00 | 198.00 | 208.00 | 10,145,200 | 0 |
| 12-Jun-2024 | 202.00 | 208.00 | 198.00 | 204.00 | 20,657,800 | 0 |
| 11-Jun-2024 | 210.00 | 213.00 | 200.00 | 205.00 | 16,997,800 | 0 |
| 10-Jun-2024 | 200.00 | 211.00 | 200.00 | 208.00 | 19,101,000 | 0 |
| 07-Jun-2024 | 210.00 | 213.00 | 200.00 | 200.00 | 17,829,000 | 0 |
| 06-Jun-2024 | 214.00 | 216.00 | 202.00 | 210.00 | 15,165,600 | 0 |
| 05-Jun-2024 | 209.00 | 214.00 | 206.00 | 214.00 | 17,043,400 | 0 |
| 04-Jun-2024 | 216.00 | 216.00 | 209.00 | 209.00 | 16,306,800 | 0 |
| 03-Jun-2024 | 213.00 | 217.00 | 204.00 | 216.00 | 17,696,600 | 0 |
| 31-May-2024 | 223.00 | 224.00 | 175.00 | 213.00 | 33,045,200 | 0 |
| 30-May-2024 | 205.00 | 223.00 | 203.00 | 223.00 | 72,152,200 | 0 |
| 29-May-2024 | 199.00 | 207.00 | 196.00 | 203.00 | 21,956,400 | 0 |
| 28-May-2024 | 196.00 | 199.00 | 192.00 | 199.00 | 10,619,000 | 0 |
| 27-May-2024 | 200.00 | 204.00 | 192.00 | 196.00 | 5,461,600 | 0 |
| 22-May-2024 | 194.00 | 201.00 | 193.00 | 200.00 | 7,651,200 | 0 |
| 21-May-2024 | 206.00 | 207.00 | 191.00 | 194.00 | 9,153,000 | 0 |
| 20-May-2024 | 205.00 | 210.00 | 195.00 | 208.00 | 6,676,800 | 0 |
| 17-May-2024 | 195.00 | 210.00 | 195.00 | 204.00 | 13,033,400 | 0 |
| 16-May-2024 | 200.00 | 205.00 | 193.00 | 199.00 | 15,250,800 | 0 |
| 15-May-2024 | 186.00 | 200.00 | 181.00 | 198.00 | 36,971,400 | 0 |
| 14-May-2024 | 178.00 | 187.00 | 134.00 | 185.00 | 39,722,000 | 0 |
| 13-May-2024 | 175.00 | 183.00 | 173.00 | 177.00 | 19,243,600 | 0 |
| 08-May-2024 | 166.00 | 179.00 | 165.00 | 175.00 | 24,274,000 | 0 |
| 07-May-2024 | 167.00 | 167.00 | 163.00 | 165.00 | 3,913,800 | 0 |
| 06-May-2024 | 168.00 | 169.00 | 163.00 | 167.00 | 6,035,000 | 0 |
| 03-May-2024 | 168.00 | 169.00 | 163.00 | 168.00 | 7,490,400 | 0 |
| 02-May-2024 | 168.00 | 170.00 | 163.00 | 168.00 | 23,715,800 | 0 |
| 30-Apr-2024 | 160.00 | 172.00 | 159.00 | 167.00 | 37,636,400 | 0 |
| 29-Apr-2024 | 147.00 | 158.00 | 145.00 | 158.00 | 26,163,600 | 0 |
| 26-Apr-2024 | 146.00 | 148.00 | 142.00 | 147.00 | 7,491,800 | 0 |
| 25-Apr-2024 | 147.00 | 152.00 | 144.00 | 148.00 | 14,689,800 | 0 |
| 24-Apr-2024 | 147.00 | 150.00 | 144.00 | 147.00 | 10,922,200 | 0 |
| 23-Apr-2024 | 146.00 | 147.00 | 141.00 | 147.00 | 24,891,600 | 0 |
| 22-Apr-2024 | 147.00 | 148.00 | 144.00 | 147.00 | 3,551,400 | 0 |
| 19-Apr-2024 | 146.00 | 148.00 | 133.00 | 147.00 | 15,723,600 | 0 |
| 18-Apr-2024 | 150.00 | 152.00 | 146.00 | 147.00 | 21,214,400 | 0 |
| 17-Apr-2024 | 141.00 | 149.00 | 139.00 | 149.00 | 11,734,200 | 0 |
| 16-Apr-2024 | 144.00 | 144.00 | 139.00 | 141.00 | 3,991,200 | 0 |
| 05-Apr-2024 | 144.00 | 145.00 | 142.00 | 144.00 | 5,136,600 | 0 |
| 04-Apr-2024 | 147.00 | 147.00 | 142.00 | 144.00 | 5,131,800 | 0 |
| 03-Apr-2024 | 144.00 | 147.00 | 138.00 | 147.00 | 5,524,800 | 0 |
| 02-Apr-2024 | 148.00 | 150.00 | 139.00 | 144.00 | 8,811,200 | 0 |
| 01-Apr-2024 | 144.00 | 149.00 | 131.00 | 147.00 | 11,722,200 | 0 |
| 28-Mar-2024 | 143.00 | 147.00 | 134.00 | 144.00 | 17,226,000 | 0 |
| 27-Mar-2024 | 134.00 | 141.00 | 133.00 | 141.00 | 9,114,400 | 0 |
| 26-Mar-2024 | 127.00 | 127.00 | 127.00 | 127.00 | 0 | 0 |
| 25-Mar-2024 | 127.00 | 127.00 | 127.00 | 127.00 | 0 | 0 |
| 22-Mar-2024 | 128.00 | 158.00 | 126.00 | 127.00 | 89,316,200 | 0 |
| 21-Mar-2024 | 126.00 | 128.00 | 123.00 | 128.00 | 13,085,000 | 0 |
| 20-Mar-2024 | 121.00 | 125.00 | 117.00 | 124.00 | 16,608,800 | 0 |
| 19-Mar-2024 | 122.00 | 122.00 | 117.00 | 120.00 | 8,387,600 | 0 |
| 18-Mar-2024 | 117.00 | 124.00 | 110.00 | 117.00 | 20,079,800 | 0 |
| 15-Mar-2024 | 116.00 | 116.00 | 112.00 | 114.00 | 5,534,400 | 0 |
| 14-Mar-2024 | 111.00 | 117.00 | 109.00 | 115.00 | 15,370,800 | 0 |
| 13-Mar-2024 | 108.00 | 111.00 | 107.00 | 111.00 | 3,685,400 | 0 |
| 08-Mar-2024 | 108.00 | 110.00 | 105.00 | 109.00 | 3,585,400 | 0 |
| 07-Mar-2024 | 105.00 | 110.00 | 105.00 | 108.00 | 8,716,000 | 0 |
| 06-Mar-2024 | 107.00 | 108.00 | 104.00 | 105.00 | 1,625,000 | 0 |
| 05-Mar-2024 | 106.00 | 109.00 | 105.00 | 107.00 | 877,800 | 0 |
| 04-Mar-2024 | 109.00 | 109.00 | 105.00 | 106.00 | 827,600 | 0 |
| 01-Mar-2024 | 110.00 | 110.00 | 106.00 | 108.00 | 3,017,200 | 0 |
| 29-Feb-2024 | 109.00 | 110.00 | 106.00 | 110.00 | 4,051,000 | 0 |
| 28-Feb-2024 | 106.00 | 109.00 | 102.00 | 109.00 | 6,686,400 | 0 |
| 27-Feb-2024 | 108.00 | 109.00 | 103.00 | 106.00 | 9,442,800 | 0 |
| 26-Feb-2024 | 109.00 | 111.00 | 108.00 | 108.00 | 5,360,000 | 0 |
| 23-Feb-2024 | 108.00 | 110.00 | 108.00 | 109.00 | 5,051,600 | 0 |
| 22-Feb-2024 | 110.00 | 111.00 | 108.00 | 110.00 | 5,971,400 | 0 |
| 21-Feb-2024 | 111.00 | 111.00 | 109.00 | 110.00 | 6,911,400 | 0 |
| 20-Feb-2024 | 106.00 | 111.00 | 106.00 | 111.00 | 4,965,400 | 0 |
| 19-Feb-2024 | 111.00 | 115.00 | 106.00 | 108.00 | 15,498,600 | 0 |
| 16-Feb-2024 | 109.00 | 111.00 | 107.00 | 111.00 | 7,785,600 | 0 |
| 15-Feb-2024 | 111.00 | 111.00 | 106.00 | 109.00 | 4,442,800 | 0 |
| 13-Feb-2024 | 110.00 | 111.00 | 105.00 | 111.00 | 4,928,600 | 0 |
| 12-Feb-2024 | 109.00 | 112.00 | 106.00 | 110.00 | 5,150,800 | 0 |
| 07-Feb-2024 | 109.00 | 109.00 | 106.00 | 109.00 | 4,824,400 | 0 |
| 06-Feb-2024 | 106.00 | 109.00 | 95.50 | 108.00 | 7,707,000 | 0 |
| 05-Feb-2024 | 110.00 | 110.00 | 102.00 | 107.00 | 3,797,400 | 0 |
| 02-Feb-2024 | 108.00 | 111.00 | 108.00 | 110.00 | 9,750,000 | 0 |
| 01-Feb-2024 | 109.00 | 110.00 | 106.00 | 110.00 | 8,343,800 | 0 |
| 31-Jan-2024 | 110.00 | 111.00 | 107.00 | 108.00 | 4,952,200 | 0 |
| 30-Jan-2024 | 107.00 | 110.00 | 105.00 | 109.00 | 10,744,600 | 0 |
| 29-Jan-2024 | 108.00 | 110.00 | 101.00 | 107.00 | 9,459,200 | 0 |
| 26-Jan-2024 | 106.00 | 110.00 | 101.00 | 107.00 | 11,530,800 | 0 |
| 25-Jan-2024 | 100.00 | 108.00 | 99.00 | 106.00 | 9,459,200 | 0 |
| 24-Jan-2024 | 99.00 | 104.00 | 97.50 | 100.00 | 8,554,000 | 0 |
| 23-Jan-2024 | 100.00 | 101.00 | 96.00 | 99.00 | 3,691,800 | 0 |