| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 78.00 | 80.00 | 76.00 | 76.00 | 29,587,100 | 0 |
| 03-Jul-2024 | 79.00 | 79.00 | 76.00 | 78.00 | 21,222,500 | 0 |
| 02-Jul-2024 | 79.00 | 81.00 | 77.00 | 78.00 | 87,864,500 | 0 |
| 01-Jul-2024 | 60.00 | 81.00 | 60.00 | 78.00 | 20,509,200 | 0 |
| 28-Jun-2024 | 87.00 | 87.00 | 76.00 | 80.00 | 26,038,400 | 0 |
| 27-Jun-2024 | 80.00 | 80.00 | 76.00 | 78.00 | 17,363,700 | 0 |
| 26-Jun-2024 | 81.00 | 81.00 | 79.00 | 80.00 | 21,026,900 | 0 |
| 25-Jun-2024 | 80.00 | 82.00 | 79.00 | 81.00 | 20,504,800 | 0 |
| 24-Jun-2024 | 80.00 | 83.00 | 72.00 | 81.00 | 108,865,200 | 0 |
| 21-Jun-2024 | 125.00 | 131.00 | 80.00 | 81.00 | 403,955,100 | 0 |
| 20-Jun-2024 | 102.00 | 134.00 | 102.00 | 123.00 | 418,591,700 | 0 |
| 19-Jun-2024 | 112.00 | 115.00 | 98.00 | 102.00 | 31,443,600 | 0 |
| 14-Jun-2024 | 110.00 | 112.00 | 109.00 | 111.00 | 114,840,100 | 0 |
| 13-Jun-2024 | 120.00 | 120.00 | 105.00 | 109.00 | 37,568,300 | 0 |
| 12-Jun-2024 | 100.00 | 123.00 | 100.00 | 119.00 | 108,362,800 | 0 |
| 11-Jun-2024 | 99.00 | 102.00 | 97.00 | 100.00 | 9,072,500 | 0 |
| 10-Jun-2024 | 102.00 | 103.00 | 96.00 | 97.00 | 6,492,100 | 0 |
| 07-Jun-2024 | 95.00 | 108.00 | 95.00 | 102.00 | 87,849,800 | 0 |
| 06-Jun-2024 | 98.00 | 99.00 | 95.00 | 95.00 | 3,662,600 | 0 |
| 05-Jun-2024 | 95.00 | 99.00 | 91.00 | 97.00 | 11,735,500 | 0 |
| 04-Jun-2024 | 94.00 | 101.00 | 94.00 | 95.00 | 17,929,100 | 0 |
| 03-Jun-2024 | 106.00 | 107.00 | 93.00 | 94.00 | 24,460,700 | 0 |
| 31-May-2024 | 115.00 | 117.00 | 105.00 | 106.00 | 10,326,600 | 0 |
| 30-May-2024 | 148.00 | 153.00 | 104.00 | 116.00 | 85,770,400 | 0 |
| 29-May-2024 | 144.00 | 149.00 | 143.00 | 148.00 | 79,393,200 | 0 |
| 28-May-2024 | 147.00 | 151.00 | 141.00 | 143.00 | 21,949,900 | 0 |
| 27-May-2024 | 139.00 | 148.00 | 136.00 | 146.00 | 115,747,300 | 0 |
| 22-May-2024 | 140.00 | 144.00 | 139.00 | 139.00 | 58,520,100 | 0 |
| 21-May-2024 | 137.00 | 141.00 | 136.00 | 140.00 | 132,582,000 | 0 |
| 20-May-2024 | 138.00 | 140.00 | 131.00 | 135.00 | 22,070,200 | 0 |
| 17-May-2024 | 132.00 | 143.00 | 132.00 | 137.00 | 74,884,700 | 0 |
| 16-May-2024 | 129.00 | 134.00 | 126.00 | 132.00 | 80,873,600 | 0 |
| 15-May-2024 | 131.00 | 133.00 | 127.00 | 128.00 | 48,435,200 | 0 |
| 14-May-2024 | 129.00 | 132.00 | 125.00 | 130.00 | 53,065,100 | 0 |
| 13-May-2024 | 140.00 | 140.00 | 123.00 | 129.00 | 10,984,800 | 0 |
| 08-May-2024 | 137.00 | 142.00 | 137.00 | 139.00 | 32,359,400 | 0 |
| 07-May-2024 | 134.00 | 142.00 | 134.00 | 137.00 | 73,610,100 | 0 |
| 06-May-2024 | 142.00 | 143.00 | 133.00 | 134.00 | 3,117,300 | 0 |
| 03-May-2024 | 150.00 | 151.00 | 132.00 | 139.00 | 9,332,200 | 0 |
| 02-May-2024 | 163.00 | 163.00 | 149.00 | 150.00 | 6,571,400 | 0 |
| 30-Apr-2024 | 156.00 | 172.00 | 156.00 | 161.00 | 15,666,400 | 0 |
| 29-Apr-2024 | 166.00 | 167.00 | 151.00 | 156.00 | 6,716,000 | 0 |
| 26-Apr-2024 | 184.00 | 186.00 | 160.00 | 166.00 | 9,895,500 | 0 |
| 25-Apr-2024 | 188.00 | 188.00 | 182.00 | 184.00 | 9,186,500 | 0 |
| 24-Apr-2024 | 191.00 | 191.00 | 182.00 | 184.00 | 13,487,400 | 0 |
| 23-Apr-2024 | 186.00 | 198.00 | 179.00 | 185.00 | 41,104,200 | 0 |
| 22-Apr-2024 | 190.00 | 195.00 | 181.00 | 184.00 | 7,523,500 | 0 |
| 19-Apr-2024 | 204.00 | 208.00 | 175.00 | 185.00 | 24,501,600 | 0 |
| 18-Apr-2024 | 232.00 | 240.00 | 189.00 | 204.00 | 84,623,700 | 0 |
| 17-Apr-2024 | 162.00 | 218.00 | 155.00 | 218.00 | 115,632,900 | 0 |
| 16-Apr-2024 | 179.00 | 204.00 | 152.00 | 162.00 | 36,747,500 | 0 |
| 05-Apr-2024 | 179.00 | 179.00 | 179.00 | 179.00 | 823,700 | 0 |
| 04-Apr-2024 | 163.00 | 163.00 | 163.00 | 163.00 | 804,700 | 0 |
| 03-Apr-2024 | 136.00 | 149.00 | 136.00 | 149.00 | 4,812,000 | 0 |
| 02-Apr-2024 | 124.00 | 136.00 | 124.00 | 136.00 | 5,842,600 | 0 |
| 01-Apr-2024 | 124.00 | 124.00 | 124.00 | 124.00 | 13,255,300 | 0 |
| 28-Mar-2024 | 137.00 | 137.00 | 137.00 | 137.00 | 1,409,500 | 0 |
| 27-Mar-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 1,005,700 | 0 |
| 26-Mar-2024 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 25-Mar-2024 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 22-Mar-2024 | 202.00 | 216.00 | 200.00 | 206.00 | 20,796,000 | 0 |
| 21-Mar-2024 | 197.00 | 202.00 | 182.00 | 200.00 | 32,281,700 | 0 |
| 20-Mar-2024 | 193.00 | 208.00 | 193.00 | 200.00 | 37,541,800 | 0 |
| 19-Mar-2024 | 198.00 | 208.00 | 198.00 | 200.00 | 129,161,700 | 0 |
| 18-Mar-2024 | 224.00 | 226.00 | 220.00 | 220.00 | 114,994,900 | 0 |
| 15-Mar-2024 | 244.00 | 290.00 | 244.00 | 244.00 | 216,013,100 | 0 |
| 14-Mar-2024 | 270.00 | 270.00 | 270.00 | 270.00 | 30,212,100 | 0 |
| 13-Mar-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 31,965,100 | 0 |
| 08-Mar-2024 | 332.00 | 332.00 | 332.00 | 332.00 | 453,200 | 0 |
| 07-Mar-2024 | 368.00 | 368.00 | 368.00 | 368.00 | 288,500 | 0 |
| 06-Mar-2024 | 408.00 | 408.00 | 408.00 | 408.00 | 13,763,800 | 0 |
| 05-Mar-2024 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 04-Mar-2024 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 01-Mar-2024 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 29-Feb-2024 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 28-Feb-2024 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 27-Feb-2024 | 452.00 | 452.00 | 452.00 | 452.00 | 0 | 0 |
| 26-Feb-2024 | 390.00 | 464.00 | 384.00 | 452.00 | 538,060,200 | 0 |
| 23-Feb-2024 | 340.00 | 396.00 | 334.00 | 384.00 | 449,875,100 | 0 |
| 22-Feb-2024 | 294.00 | 346.00 | 288.00 | 334.00 | 407,002,800 | 0 |
| 21-Feb-2024 | 250.00 | 296.00 | 236.00 | 288.00 | 272,667,100 | 0 |
| 20-Feb-2024 | 216.00 | 264.00 | 216.00 | 246.00 | 295,228,000 | 0 |
| 19-Feb-2024 | 202.00 | 238.00 | 196.00 | 216.00 | 131,599,900 | 0 |
| 16-Feb-2024 | 195.00 | 232.00 | 171.00 | 202.00 | 212,485,000 | 0 |
| 15-Feb-2024 | 262.00 | 344.00 | 228.00 | 228.00 | 182,246,300 | 0 |
| 13-Feb-2024 | 400.00 | 414.00 | 302.00 | 302.00 | 93,827,400 | 0 |
| 12-Feb-2024 | 402.00 | 402.00 | 402.00 | 402.00 | 0 | 0 |
| 07-Feb-2024 | 336.00 | 408.00 | 336.00 | 402.00 | 616,187,400 | 0 |
| 06-Feb-2024 | 290.00 | 348.00 | 286.00 | 336.00 | 665,703,700 | 0 |
| 05-Feb-2024 | 244.00 | 296.00 | 228.00 | 288.00 | 320,408,200 | 0 |
| 02-Feb-2024 | 187.00 | 250.00 | 186.00 | 244.00 | 234,543,400 | 0 |
| 01-Feb-2024 | 184.00 | 186.00 | 180.00 | 186.00 | 7,452,200 | 0 |
| 31-Jan-2024 | 186.00 | 186.00 | 182.00 | 185.00 | 5,722,400 | 0 |
| 30-Jan-2024 | 186.00 | 187.00 | 178.00 | 186.00 | 24,555,900 | 0 |
| 29-Jan-2024 | 183.00 | 187.00 | 182.00 | 186.00 | 10,504,000 | 0 |
| 26-Jan-2024 | 187.00 | 188.00 | 181.00 | 183.00 | 15,835,400 | 0 |
| 25-Jan-2024 | 189.00 | 192.00 | 185.00 | 187.00 | 31,496,200 | 0 |
| 24-Jan-2024 | 186.00 | 193.00 | 181.00 | 187.00 | 49,219,800 | 0 |
| 23-Jan-2024 | 177.00 | 189.00 | 175.00 | 186.00 | 26,235,400 | 0 |
| 22-Jan-2024 | 218.00 | 218.00 | 172.00 | 185.00 | 67,055,200 | 0 |