| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 240.00 | 244.00 | 240.00 | 242.00 | 2,312,900 | 0 |
| 03-Jul-2024 | 230.00 | 244.00 | 230.00 | 242.00 | 6,097,600 | 0 |
| 02-Jul-2024 | 226.00 | 234.00 | 226.00 | 232.00 | 3,187,900 | 0 |
| 01-Jul-2024 | 230.00 | 230.00 | 224.00 | 228.00 | 1,588,600 | 0 |
| 28-Jun-2024 | 230.00 | 232.00 | 226.00 | 230.00 | 2,207,200 | 0 |
| 27-Jun-2024 | 214.00 | 230.00 | 214.00 | 230.00 | 6,752,600 | 0 |
| 26-Jun-2024 | 218.00 | 218.00 | 212.00 | 216.00 | 1,581,900 | 0 |
| 25-Jun-2024 | 222.00 | 224.00 | 212.00 | 220.00 | 2,989,500 | 0 |
| 24-Jun-2024 | 200.00 | 228.00 | 197.00 | 222.00 | 11,372,300 | 0 |
| 21-Jun-2024 | 206.00 | 208.00 | 202.00 | 204.00 | 1,225,100 | 0 |
| 20-Jun-2024 | 208.00 | 212.00 | 206.00 | 206.00 | 2,385,000 | 0 |
| 19-Jun-2024 | 218.00 | 220.00 | 202.00 | 212.00 | 1,960,500 | 0 |
| 14-Jun-2024 | 224.00 | 226.00 | 218.00 | 218.00 | 1,274,900 | 0 |
| 13-Jun-2024 | 222.00 | 228.00 | 220.00 | 224.00 | 1,207,800 | 0 |
| 12-Jun-2024 | 222.00 | 224.00 | 216.00 | 224.00 | 4,599,100 | 0 |
| 11-Jun-2024 | 224.00 | 228.00 | 222.00 | 224.00 | 2,488,100 | 0 |
| 10-Jun-2024 | 226.00 | 228.00 | 222.00 | 224.00 | 2,563,000 | 0 |
| 07-Jun-2024 | 224.00 | 230.00 | 224.00 | 224.00 | 2,415,100 | 0 |
| 06-Jun-2024 | 230.00 | 230.00 | 220.00 | 226.00 | 1,906,300 | 0 |
| 05-Jun-2024 | 228.00 | 230.00 | 220.00 | 230.00 | 4,232,400 | 0 |
| 04-Jun-2024 | 230.00 | 232.00 | 228.00 | 228.00 | 1,824,700 | 0 |
| 03-Jun-2024 | 216.00 | 232.00 | 216.00 | 228.00 | 7,632,900 | 0 |
| 31-May-2024 | 226.00 | 230.00 | 212.00 | 218.00 | 2,971,900 | 0 |
| 30-May-2024 | 232.00 | 232.00 | 226.00 | 226.00 | 1,532,700 | 0 |
| 29-May-2024 | 238.00 | 238.00 | 228.00 | 230.00 | 747,200 | 0 |
| 28-May-2024 | 242.00 | 242.00 | 236.00 | 236.00 | 2,047,000 | 0 |
| 27-May-2024 | 240.00 | 244.00 | 234.00 | 240.00 | 4,333,800 | 0 |
| 22-May-2024 | 240.00 | 246.00 | 238.00 | 240.00 | 3,434,400 | 0 |
| 21-May-2024 | 250.00 | 254.00 | 238.00 | 240.00 | 11,926,000 | 0 |
| 20-May-2024 | 252.00 | 254.00 | 248.00 | 248.00 | 2,626,700 | 0 |
| 17-May-2024 | 248.00 | 254.00 | 248.00 | 250.00 | 2,322,300 | 0 |
| 16-May-2024 | 248.00 | 252.00 | 244.00 | 248.00 | 5,155,400 | 0 |
| 15-May-2024 | 242.00 | 248.00 | 242.00 | 248.00 | 2,044,400 | 0 |
| 14-May-2024 | 250.00 | 252.00 | 236.00 | 242.00 | 7,370,600 | 0 |
| 13-May-2024 | 246.00 | 256.00 | 246.00 | 250.00 | 7,974,000 | 0 |
| 08-May-2024 | 252.00 | 252.00 | 246.00 | 246.00 | 1,923,100 | 0 |
| 07-May-2024 | 256.00 | 260.00 | 244.00 | 250.00 | 2,246,800 | 0 |
| 06-May-2024 | 212.00 | 252.00 | 212.00 | 252.00 | 6,653,400 | 0 |
| 03-May-2024 | 214.00 | 232.00 | 214.00 | 230.00 | 8,540,100 | 0 |
| 02-May-2024 | 216.00 | 236.00 | 216.00 | 230.00 | 2,149,900 | 0 |
| 30-Apr-2024 | 232.00 | 234.00 | 210.00 | 234.00 | 84,505,800 | 0 |
| 29-Apr-2024 | 312.00 | 312.00 | 234.00 | 234.00 | 16,224,900 | 0 |
| 26-Apr-2024 | 318.00 | 318.00 | 310.00 | 312.00 | 2,680,600 | 0 |
| 25-Apr-2024 | 320.00 | 324.00 | 314.00 | 316.00 | 2,010,400 | 0 |
| 24-Apr-2024 | 328.00 | 332.00 | 318.00 | 320.00 | 9,426,000 | 0 |
| 23-Apr-2024 | 302.00 | 330.00 | 300.00 | 328.00 | 27,256,700 | 0 |
| 22-Apr-2024 | 294.00 | 302.00 | 290.00 | 300.00 | 9,753,700 | 0 |
| 19-Apr-2024 | 296.00 | 302.00 | 292.00 | 294.00 | 3,108,800 | 0 |
| 18-Apr-2024 | 306.00 | 306.00 | 296.00 | 302.00 | 4,727,800 | 0 |
| 17-Apr-2024 | 300.00 | 308.00 | 294.00 | 302.00 | 2,968,700 | 0 |
| 16-Apr-2024 | 308.00 | 308.00 | 294.00 | 300.00 | 3,498,700 | 0 |
| 05-Apr-2024 | 322.00 | 326.00 | 306.00 | 308.00 | 5,541,300 | 0 |
| 04-Apr-2024 | 304.00 | 330.00 | 300.00 | 320.00 | 5,210,000 | 0 |
| 03-Apr-2024 | 302.00 | 310.00 | 302.00 | 304.00 | 2,330,200 | 0 |
| 02-Apr-2024 | 294.00 | 302.00 | 290.00 | 302.00 | 2,094,500 | 0 |
| 01-Apr-2024 | 312.00 | 314.00 | 292.00 | 294.00 | 6,821,600 | 0 |
| 28-Mar-2024 | 314.00 | 318.00 | 302.00 | 312.00 | 4,178,000 | 0 |
| 27-Mar-2024 | 288.00 | 314.00 | 288.00 | 312.00 | 11,584,200 | 0 |
| 26-Mar-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 25-Mar-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 22-Mar-2024 | 274.00 | 278.00 | 268.00 | 268.00 | 1,790,900 | 0 |
| 21-Mar-2024 | 268.00 | 278.00 | 268.00 | 274.00 | 4,194,300 | 0 |
| 20-Mar-2024 | 264.00 | 272.00 | 262.00 | 268.00 | 5,047,500 | 0 |
| 19-Mar-2024 | 262.00 | 268.00 | 260.00 | 264.00 | 1,820,000 | 0 |
| 18-Mar-2024 | 258.00 | 268.00 | 256.00 | 260.00 | 4,020,900 | 0 |
| 15-Mar-2024 | 258.00 | 264.00 | 256.00 | 258.00 | 2,482,700 | 0 |
| 14-Mar-2024 | 262.00 | 272.00 | 258.00 | 258.00 | 3,940,100 | 0 |
| 13-Mar-2024 | 266.00 | 276.00 | 262.00 | 264.00 | 3,193,100 | 0 |
| 08-Mar-2024 | 274.00 | 274.00 | 266.00 | 266.00 | 4,958,700 | 0 |
| 07-Mar-2024 | 264.00 | 276.00 | 260.00 | 274.00 | 9,499,600 | 0 |
| 06-Mar-2024 | 238.00 | 264.00 | 238.00 | 260.00 | 4,096,300 | 0 |
| 05-Mar-2024 | 248.00 | 254.00 | 240.00 | 254.00 | 4,408,100 | 0 |
| 04-Mar-2024 | 250.00 | 254.00 | 248.00 | 248.00 | 5,080,500 | 0 |
| 01-Mar-2024 | 252.00 | 258.00 | 248.00 | 250.00 | 4,573,600 | 0 |
| 29-Feb-2024 | 258.00 | 260.00 | 252.00 | 252.00 | 5,586,000 | 0 |
| 28-Feb-2024 | 258.00 | 262.00 | 252.00 | 258.00 | 8,445,800 | 0 |
| 27-Feb-2024 | 260.00 | 266.00 | 258.00 | 258.00 | 6,156,200 | 0 |
| 26-Feb-2024 | 264.00 | 264.00 | 256.00 | 260.00 | 9,476,000 | 0 |
| 23-Feb-2024 | 254.00 | 268.00 | 252.00 | 264.00 | 9,108,600 | 0 |
| 22-Feb-2024 | 262.00 | 266.00 | 254.00 | 256.00 | 6,326,200 | 0 |
| 21-Feb-2024 | 258.00 | 262.00 | 252.00 | 260.00 | 9,244,600 | 0 |
| 20-Feb-2024 | 264.00 | 268.00 | 256.00 | 260.00 | 7,510,700 | 0 |
| 19-Feb-2024 | 280.00 | 280.00 | 258.00 | 264.00 | 8,760,500 | 0 |
| 16-Feb-2024 | 284.00 | 286.00 | 268.00 | 276.00 | 12,483,400 | 0 |
| 15-Feb-2024 | 254.00 | 282.00 | 254.00 | 282.00 | 63,853,300 | 0 |
| 13-Feb-2024 | 222.00 | 254.00 | 222.00 | 252.00 | 16,344,600 | 0 |
| 12-Feb-2024 | 218.00 | 244.00 | 218.00 | 238.00 | 3,694,100 | 0 |
| 07-Feb-2024 | 234.00 | 242.00 | 234.00 | 236.00 | 4,882,400 | 0 |
| 06-Feb-2024 | 240.00 | 250.00 | 234.00 | 238.00 | 10,616,800 | 0 |
| 05-Feb-2024 | 216.00 | 242.00 | 216.00 | 240.00 | 6,987,300 | 0 |
| 02-Feb-2024 | 216.00 | 236.00 | 216.00 | 230.00 | 6,427,800 | 0 |
| 01-Feb-2024 | 218.00 | 238.00 | 218.00 | 226.00 | 6,452,900 | 0 |
| 31-Jan-2024 | 214.00 | 238.00 | 214.00 | 236.00 | 7,496,100 | 0 |
| 30-Jan-2024 | 212.00 | 232.00 | 212.00 | 230.00 | 4,494,700 | 0 |
| 29-Jan-2024 | 206.00 | 230.00 | 206.00 | 228.00 | 5,916,400 | 0 |
| 26-Jan-2024 | 248.00 | 254.00 | 218.00 | 220.00 | 24,689,100 | 0 |
| 25-Jan-2024 | 228.00 | 254.00 | 228.00 | 252.00 | 75,360,300 | 0 |
| 24-Jan-2024 | 228.00 | 256.00 | 228.00 | 248.00 | 13,087,500 | 0 |
| 23-Jan-2024 | 240.00 | 250.00 | 234.00 | 246.00 | 21,340,100 | 0 |
| 22-Jan-2024 | 268.00 | 270.00 | 240.00 | 240.00 | 24,825,200 | 0 |