| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 179.00 | 183.00 | 179.00 | 180.00 | 85,700 | 0 |
| 03-Jul-2024 | 179.00 | 181.00 | 178.00 | 179.00 | 183,400 | 0 |
| 02-Jul-2024 | 180.00 | 183.00 | 178.00 | 179.00 | 293,900 | 0 |
| 01-Jul-2024 | 182.00 | 185.00 | 176.00 | 179.00 | 417,900 | 0 |
| 28-Jun-2024 | 186.00 | 186.00 | 180.00 | 181.00 | 1,023,400 | 0 |
| 27-Jun-2024 | 191.00 | 192.00 | 186.00 | 186.00 | 443,300 | 0 |
| 26-Jun-2024 | 183.00 | 194.00 | 183.00 | 187.00 | 2,088,300 | 0 |
| 25-Jun-2024 | 172.00 | 187.00 | 172.00 | 182.00 | 587,300 | 0 |
| 24-Jun-2024 | 165.00 | 191.00 | 165.00 | 180.00 | 1,904,800 | 0 |
| 21-Jun-2024 | 166.00 | 180.00 | 166.00 | 175.00 | 477,300 | 0 |
| 20-Jun-2024 | 176.00 | 181.00 | 169.00 | 176.00 | 1,537,800 | 0 |
| 19-Jun-2024 | 178.00 | 187.00 | 177.00 | 177.00 | 865,700 | 0 |
| 14-Jun-2024 | 180.00 | 193.00 | 180.00 | 187.00 | 1,911,900 | 0 |
| 13-Jun-2024 | 190.00 | 200.00 | 186.00 | 189.00 | 5,391,300 | 0 |
| 12-Jun-2024 | 160.00 | 204.00 | 160.00 | 189.00 | 18,078,700 | 0 |
| 11-Jun-2024 | 161.00 | 174.00 | 161.00 | 169.00 | 821,000 | 0 |
| 10-Jun-2024 | 163.00 | 176.00 | 163.00 | 170.00 | 2,151,800 | 0 |
| 07-Jun-2024 | 167.00 | 178.00 | 167.00 | 170.00 | 663,200 | 0 |
| 06-Jun-2024 | 177.00 | 180.00 | 170.00 | 174.00 | 1,274,000 | 0 |
| 05-Jun-2024 | 166.00 | 183.00 | 166.00 | 175.00 | 4,500,700 | 0 |
| 04-Jun-2024 | 161.00 | 180.00 | 161.00 | 176.00 | 2,216,900 | 0 |
| 03-Jun-2024 | 172.00 | 172.00 | 167.00 | 170.00 | 2,015,800 | 0 |
| 31-May-2024 | 172.00 | 179.00 | 167.00 | 171.00 | 4,777,300 | 0 |
| 30-May-2024 | 165.00 | 184.00 | 157.00 | 170.00 | 14,783,500 | 0 |
| 29-May-2024 | 142.00 | 173.00 | 139.00 | 164.00 | 15,195,400 | 0 |
| 28-May-2024 | 131.00 | 147.00 | 131.00 | 143.00 | 575,500 | 0 |
| 27-May-2024 | 148.00 | 158.00 | 138.00 | 140.00 | 1,897,500 | 0 |
| 22-May-2024 | 159.00 | 161.00 | 156.00 | 158.00 | 1,372,600 | 0 |
| 21-May-2024 | 162.00 | 168.00 | 156.00 | 159.00 | 4,555,000 | 0 |
| 20-May-2024 | 158.00 | 180.00 | 141.00 | 160.00 | 26,380,700 | 0 |
| 17-May-2024 | 135.00 | 167.00 | 135.00 | 157.00 | 34,911,900 | 0 |
| 16-May-2024 | 101.00 | 132.00 | 101.00 | 132.00 | 2,760,200 | 0 |
| 15-May-2024 | 92.00 | 98.00 | 92.00 | 98.00 | 222,400 | 0 |
| 14-May-2024 | 92.00 | 92.00 | 90.00 | 90.00 | 100,700 | 0 |
| 13-May-2024 | 94.00 | 94.00 | 93.00 | 93.00 | 72,000 | 0 |
| 08-May-2024 | 93.00 | 95.00 | 93.00 | 95.00 | 45,300 | 0 |
| 07-May-2024 | 89.00 | 92.00 | 89.00 | 92.00 | 2,383,400 | 0 |
| 06-May-2024 | 81.00 | 89.00 | 81.00 | 89.00 | 806,500 | 0 |
| 03-May-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 1,772,200 | 0 |
| 02-May-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 2,263,200 | 0 |
| 30-Apr-2024 | 90.00 | 90.00 | 90.00 | 90.00 | 355,000 | 0 |
| 29-Apr-2024 | 105.00 | 105.00 | 98.00 | 99.00 | 871,300 | 0 |
| 26-Apr-2024 | 113.00 | 115.00 | 104.00 | 105.00 | 728,900 | 0 |
| 25-Apr-2024 | 115.00 | 118.00 | 113.00 | 113.00 | 150,500 | 0 |
| 24-Apr-2024 | 101.00 | 120.00 | 101.00 | 116.00 | 371,100 | 0 |
| 23-Apr-2024 | 117.00 | 120.00 | 115.00 | 120.00 | 189,200 | 0 |
| 22-Apr-2024 | 119.00 | 120.00 | 110.00 | 115.00 | 468,200 | 0 |
| 19-Apr-2024 | 133.00 | 133.00 | 115.00 | 118.00 | 1,370,300 | 0 |
| 18-Apr-2024 | 134.00 | 134.00 | 127.00 | 127.00 | 270,100 | 0 |
| 17-Apr-2024 | 134.00 | 134.00 | 128.00 | 132.00 | 211,500 | 0 |
| 16-Apr-2024 | 134.00 | 134.00 | 126.00 | 129.00 | 434,800 | 0 |
| 05-Apr-2024 | 119.00 | 136.00 | 119.00 | 134.00 | 362,500 | 0 |
| 04-Apr-2024 | 135.00 | 138.00 | 133.00 | 134.00 | 152,300 | 0 |
| 03-Apr-2024 | 133.00 | 140.00 | 130.00 | 134.00 | 494,900 | 0 |
| 02-Apr-2024 | 136.00 | 136.00 | 131.00 | 133.00 | 465,400 | 0 |
| 01-Apr-2024 | 139.00 | 142.00 | 136.00 | 136.00 | 634,900 | 0 |
| 28-Mar-2024 | 144.00 | 145.00 | 139.00 | 139.00 | 874,000 | 0 |
| 27-Mar-2024 | 143.00 | 143.00 | 141.00 | 143.00 | 246,200 | 0 |
| 26-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 25-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 22-Mar-2024 | 140.00 | 148.00 | 140.00 | 147.00 | 503,300 | 0 |
| 21-Mar-2024 | 145.00 | 148.00 | 140.00 | 145.00 | 1,489,400 | 0 |
| 20-Mar-2024 | 147.00 | 148.00 | 144.00 | 146.00 | 598,800 | 0 |
| 19-Mar-2024 | 148.00 | 150.00 | 146.00 | 147.00 | 617,800 | 0 |
| 18-Mar-2024 | 150.00 | 150.00 | 145.00 | 146.00 | 1,230,800 | 0 |
| 15-Mar-2024 | 132.00 | 151.00 | 132.00 | 149.00 | 567,700 | 0 |
| 14-Mar-2024 | 156.00 | 156.00 | 149.00 | 151.00 | 806,700 | 0 |
| 13-Mar-2024 | 149.00 | 157.00 | 149.00 | 153.00 | 1,186,400 | 0 |
| 08-Mar-2024 | 151.00 | 152.00 | 148.00 | 149.00 | 557,900 | 0 |
| 07-Mar-2024 | 152.00 | 152.00 | 149.00 | 151.00 | 576,200 | 0 |
| 06-Mar-2024 | 152.00 | 153.00 | 150.00 | 152.00 | 514,400 | 0 |
| 05-Mar-2024 | 154.00 | 156.00 | 150.00 | 152.00 | 2,411,200 | 0 |
| 04-Mar-2024 | 148.00 | 159.00 | 148.00 | 152.00 | 2,476,900 | 0 |
| 01-Mar-2024 | 143.00 | 152.00 | 143.00 | 148.00 | 1,481,200 | 0 |
| 29-Feb-2024 | 154.00 | 154.00 | 150.00 | 152.00 | 2,641,100 | 0 |
| 28-Feb-2024 | 155.00 | 157.00 | 151.00 | 154.00 | 1,566,500 | 0 |
| 27-Feb-2024 | 156.00 | 163.00 | 154.00 | 155.00 | 3,179,500 | 0 |
| 26-Feb-2024 | 159.00 | 159.00 | 155.00 | 155.00 | 1,021,400 | 0 |
| 23-Feb-2024 | 161.00 | 161.00 | 157.00 | 158.00 | 1,239,600 | 0 |
| 22-Feb-2024 | 167.00 | 169.00 | 160.00 | 161.00 | 3,282,700 | 0 |
| 21-Feb-2024 | 155.00 | 175.00 | 154.00 | 166.00 | 9,461,200 | 0 |
| 20-Feb-2024 | 149.00 | 160.00 | 149.00 | 155.00 | 2,460,200 | 0 |
| 19-Feb-2024 | 162.00 | 162.00 | 155.00 | 157.00 | 2,276,700 | 0 |
| 16-Feb-2024 | 162.00 | 177.00 | 159.00 | 160.00 | 6,847,600 | 0 |
| 15-Feb-2024 | 170.00 | 175.00 | 163.00 | 168.00 | 5,951,000 | 0 |
| 13-Feb-2024 | 174.00 | 177.00 | 169.00 | 170.00 | 1,830,900 | 0 |
| 12-Feb-2024 | 176.00 | 182.00 | 167.00 | 174.00 | 10,819,700 | 0 |
| 07-Feb-2024 | 195.00 | 199.00 | 170.00 | 176.00 | 13,328,400 | 0 |
| 06-Feb-2024 | 195.00 | 204.00 | 195.00 | 196.00 | 4,784,600 | 0 |
| 05-Feb-2024 | 204.00 | 204.00 | 192.00 | 195.00 | 5,024,600 | 0 |
| 02-Feb-2024 | 208.00 | 210.00 | 197.00 | 204.00 | 10,618,200 | 0 |
| 01-Feb-2024 | 193.00 | 212.00 | 193.00 | 206.00 | 44,005,200 | 0 |
| 31-Jan-2024 | 187.00 | 204.00 | 180.00 | 193.00 | 36,476,900 | 0 |
| 30-Jan-2024 | 195.00 | 196.00 | 182.00 | 185.00 | 25,706,900 | 0 |
| 29-Jan-2024 | 182.00 | 232.00 | 176.00 | 196.00 | 235,659,700 | 0 |
| 26-Jan-2024 | 193.00 | 194.00 | 176.00 | 180.00 | 7,504,700 | 0 |
| 25-Jan-2024 | 200.00 | 202.00 | 188.00 | 191.00 | 11,988,000 | 0 |
| 24-Jan-2024 | 232.00 | 236.00 | 184.00 | 200.00 | 69,586,100 | 0 |
| 23-Jan-2024 | 171.00 | 228.00 | 170.00 | 226.00 | 108,412,400 | 0 |
| 22-Jan-2024 | 164.00 | 183.00 | 152.00 | 170.00 | 11,834,800 | 0 |