| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 132.86 | 134.57 | 128.57 | 133.71 | 72,587,900 | 0 |
| 03-Jul-2024 | 135.43 | 136.29 | 127.71 | 132.00 | 77,715,866 | 0 |
| 02-Jul-2024 | 143.14 | 143.14 | 130.29 | 135.43 | 73,010,933 | 0 |
| 01-Jul-2024 | 138.86 | 143.14 | 137.14 | 140.57 | 67,765,600 | 0 |
| 28-Jun-2024 | 142.29 | 145.71 | 138.86 | 138.86 | 72,927,166 | 0 |
| 27-Jun-2024 | 140.57 | 146.57 | 134.57 | 142.29 | 82,663,816 | 0 |
| 26-Jun-2024 | 144.00 | 145.71 | 137.14 | 138.86 | 67,393,433 | 0 |
| 25-Jun-2024 | 130.29 | 143.14 | 130.29 | 143.14 | 95,783,450 | 0 |
| 24-Jun-2024 | 128.57 | 131.14 | 121.71 | 130.29 | 93,817,616 | 0 |
| 21-Jun-2024 | 116.57 | 128.57 | 115.71 | 128.57 | 99,448,300 | 0 |
| 20-Jun-2024 | 115.71 | 118.29 | 111.43 | 117.43 | 87,759,466 | 0 |
| 19-Jun-2024 | 117.43 | 120.86 | 111.43 | 115.71 | 86,653,700 | 0 |
| 14-Jun-2024 | 126.86 | 126.86 | 116.57 | 119.14 | 86,187,733 | 0 |
| 13-Jun-2024 | 123.43 | 129.43 | 121.71 | 126.86 | 99,754,550 | 0 |
| 12-Jun-2024 | 120.00 | 123.43 | 115.71 | 123.43 | 84,878,266 | 0 |
| 11-Jun-2024 | 120.86 | 125.14 | 113.14 | 120.00 | 77,066,850 | 0 |
| 10-Jun-2024 | 124.29 | 124.29 | 117.43 | 120.00 | 86,262,633 | 0 |
| 07-Jun-2024 | 123.43 | 126.00 | 120.86 | 124.29 | 77,360,500 | 0 |
| 06-Jun-2024 | 125.14 | 126.86 | 120.00 | 124.29 | 70,030,216 | 0 |
| 05-Jun-2024 | 125.14 | 126.00 | 116.57 | 126.00 | 78,407,000 | 0 |
| 04-Jun-2024 | 125.14 | 127.71 | 121.71 | 125.14 | 82,561,383 | 0 |
| 03-Jun-2024 | 115.71 | 126.00 | 113.14 | 125.14 | 80,629,966 | 0 |
| 31-May-2024 | 114.00 | 115.71 | 108.86 | 115.71 | 81,014,616 | 0 |
| 30-May-2024 | 116.57 | 124.29 | 105.43 | 115.71 | 87,588,666 | 0 |
| 29-May-2024 | 126.86 | 127.71 | 116.57 | 116.57 | 69,514,900 | 0 |
| 28-May-2024 | 134.57 | 134.57 | 120.00 | 127.71 | 85,103,550 | 0 |
| 27-May-2024 | 129.43 | 136.29 | 128.57 | 132.86 | 98,167,533 | 0 |
| 22-May-2024 | 125.14 | 129.43 | 120.86 | 128.57 | 87,664,266 | 0 |
| 21-May-2024 | 117.43 | 128.57 | 116.57 | 124.29 | 162,245,883 | 0 |
| 20-May-2024 | 118.29 | 120.00 | 114.00 | 120.00 | 1,381,566 | 0 |
| 17-May-2024 | 120.00 | 120.86 | 112.29 | 120.00 | 69,805,400 | 0 |
| 16-May-2024 | 121.71 | 121.71 | 114.86 | 121.71 | 2,440,083 | 0 |
| 15-May-2024 | 118.29 | 120.86 | 108.00 | 120.86 | 176,151,033 | 0 |
| 14-May-2024 | 127.71 | 128.57 | 120.00 | 120.00 | 66,511,666 | 0 |
| 13-May-2024 | 130.29 | 130.29 | 120.00 | 129.43 | 8,722,816 | 0 |
| 08-May-2024 | 133.71 | 134.57 | 127.71 | 130.29 | 106,213,566 | 0 |
| 07-May-2024 | 126.86 | 130.29 | 124.29 | 130.29 | 77,821,333 | 0 |
| 06-May-2024 | 127.71 | 129.43 | 120.86 | 128.57 | 157,960,950 | 0 |
| 03-May-2024 | 138.00 | 138.86 | 126.00 | 129.43 | 71,225,816 | 0 |
| 02-May-2024 | 144.86 | 144.86 | 139.71 | 139.71 | 7,619,616 | 0 |
| 30-Apr-2024 | 140.57 | 149.14 | 139.71 | 144.86 | 83,311,666 | 0 |
| 29-Apr-2024 | 138.86 | 140.57 | 136.29 | 140.57 | 164,555,066 | 0 |
| 26-Apr-2024 | 137.14 | 139.71 | 134.57 | 138.86 | 81,529,116 | 0 |
| 25-Apr-2024 | 142.29 | 142.29 | 130.29 | 138.86 | 10,784,900 | 0 |
| 24-Apr-2024 | 141.43 | 145.71 | 138.86 | 142.29 | 47,925,266 | 0 |
| 23-Apr-2024 | 149.14 | 149.14 | 137.14 | 145.71 | 81,301,616 | 0 |
| 22-Apr-2024 | 154.29 | 154.29 | 150.00 | 151.71 | 75,623,800 | 0 |
| 19-Apr-2024 | 151.71 | 152.57 | 150.00 | 152.57 | 69,830,250 | 0 |
| 18-Apr-2024 | 150.00 | 152.57 | 149.14 | 151.71 | 54,648,533 | 0 |
| 17-Apr-2024 | 150.00 | 152.57 | 148.29 | 150.86 | 92,719,083 | 0 |
| 16-Apr-2024 | 150.00 | 151.71 | 147.43 | 150.86 | 95,375,933 | 0 |
| 05-Apr-2024 | 146.57 | 150.00 | 144.86 | 150.00 | 41,408,616 | 0 |
| 04-Apr-2024 | 144.86 | 146.57 | 143.14 | 146.57 | 124,765,316 | 0 |
| 03-Apr-2024 | 144.00 | 147.43 | 143.14 | 144.86 | 49,645,400 | 0 |
| 02-Apr-2024 | 142.29 | 144.86 | 139.71 | 144.00 | 75,958,633 | 0 |
| 01-Apr-2024 | 141.43 | 142.29 | 127.71 | 142.29 | 90,217,050 | 0 |
| 28-Mar-2024 | 140.57 | 144.86 | 137.14 | 141.43 | 55,368,133 | 0 |
| 27-Mar-2024 | 154.29 | 154.29 | 136.29 | 141.43 | 72,746,333 | 0 |
| 26-Mar-2024 | 154.29 | 154.29 | 154.29 | 154.29 | 0 | 0 |
| 25-Mar-2024 | 154.29 | 154.29 | 154.29 | 154.29 | 0 | 0 |
| 22-Mar-2024 | 160.29 | 161.14 | 151.71 | 154.29 | 48,659,216 | 0 |
| 21-Mar-2024 | 162.86 | 167.14 | 159.43 | 161.14 | 109,141,083 | 0 |
| 20-Mar-2024 | 159.43 | 164.57 | 155.14 | 162.86 | 92,808,450 | 0 |
| 19-Mar-2024 | 152.57 | 159.43 | 150.00 | 157.71 | 86,634,216 | 0 |
| 18-Mar-2024 | 150.86 | 154.29 | 140.57 | 153.43 | 103,101,716 | 0 |
| 15-Mar-2024 | 154.29 | 155.14 | 148.29 | 150.00 | 59,954,066 | 0 |
| 14-Mar-2024 | 151.71 | 157.71 | 146.57 | 154.29 | 157,789,916 | 0 |
| 13-Mar-2024 | 140.57 | 151.71 | 137.14 | 149.14 | 107,310,583 | 0 |
| 08-Mar-2024 | 143.14 | 145.71 | 130.29 | 140.57 | 51,789,383 | 0 |
| 07-Mar-2024 | 145.71 | 150.00 | 143.14 | 143.14 | 60,578,466 | 0 |
| 06-Mar-2024 | 144.00 | 149.14 | 138.86 | 145.71 | 124,985,233 | 0 |
| 05-Mar-2024 | 137.14 | 146.57 | 133.71 | 144.00 | 154,668,150 | 0 |
| 04-Mar-2024 | 127.71 | 137.14 | 125.14 | 136.29 | 104,253,683 | 0 |
| 01-Mar-2024 | 129.43 | 132.86 | 119.14 | 127.71 | 104,169,100 | 0 |
| 29-Feb-2024 | 117.43 | 128.57 | 117.43 | 128.57 | 132,299,300 | 0 |
| 28-Feb-2024 | 107.14 | 117.43 | 102.86 | 117.43 | 170,087,983 | 0 |
| 27-Feb-2024 | 115.71 | 115.71 | 101.14 | 107.14 | 120,125,833 | 0 |
| 26-Feb-2024 | 101.14 | 108.00 | 100.29 | 108.00 | 90,692,466 | 0 |
| 23-Feb-2024 | 90.86 | 98.57 | 90.86 | 98.57 | 132,140,516 | 0 |
| 22-Feb-2024 | 86.57 | 94.29 | 86.57 | 90.00 | 180,941,250 | 0 |
| 21-Feb-2024 | 91.71 | 92.57 | 88.29 | 88.29 | 97,577,316 | 0 |
| 20-Feb-2024 | 94.29 | 94.29 | 89.14 | 90.86 | 17,352,533 | 0 |
| 19-Feb-2024 | 85.71 | 93.43 | 83.14 | 92.57 | 108,372,250 | 0 |
| 16-Feb-2024 | 85.71 | 90.86 | 84.00 | 86.57 | 53,035,850 | 0 |
| 15-Feb-2024 | 90.00 | 92.57 | 83.14 | 88.29 | 26,150,716 | 0 |
| 13-Feb-2024 | 105.43 | 105.43 | 88.29 | 90.00 | 87,038,700 | 0 |
| 12-Feb-2024 | 96.86 | 96.86 | 79.71 | 96.86 | 308,182,700 | 0 |