| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 282.00 | 292.00 | 278.00 | 290.00 | 8,950,400 | 0 |
| 03-Jul-2024 | 286.00 | 286.00 | 278.00 | 280.00 | 4,743,200 | 0 |
| 02-Jul-2024 | 262.00 | 284.00 | 254.00 | 284.00 | 23,414,200 | 0 |
| 01-Jul-2024 | 264.00 | 266.00 | 260.00 | 260.00 | 5,780,300 | 0 |
| 28-Jun-2024 | 268.00 | 270.00 | 260.00 | 262.00 | 5,280,200 | 0 |
| 27-Jun-2024 | 270.00 | 274.00 | 264.00 | 266.00 | 6,073,500 | 0 |
| 26-Jun-2024 | 254.00 | 272.00 | 254.00 | 270.00 | 11,087,500 | 0 |
| 25-Jun-2024 | 260.00 | 260.00 | 250.00 | 254.00 | 5,521,400 | 0 |
| 24-Jun-2024 | 262.00 | 264.00 | 256.00 | 258.00 | 5,330,500 | 0 |
| 21-Jun-2024 | 266.00 | 270.00 | 260.00 | 260.00 | 8,180,700 | 0 |
| 20-Jun-2024 | 250.00 | 264.00 | 250.00 | 264.00 | 10,734,500 | 0 |
| 19-Jun-2024 | 242.00 | 250.00 | 232.00 | 248.00 | 7,479,600 | 0 |
| 14-Jun-2024 | 246.00 | 252.00 | 240.00 | 240.00 | 9,235,700 | 0 |
| 13-Jun-2024 | 230.00 | 244.00 | 230.00 | 244.00 | 11,872,700 | 0 |
| 12-Jun-2024 | 222.00 | 230.00 | 216.00 | 230.00 | 7,445,100 | 0 |
| 11-Jun-2024 | 224.00 | 224.00 | 216.00 | 220.00 | 4,031,300 | 0 |
| 10-Jun-2024 | 236.00 | 236.00 | 222.00 | 224.00 | 4,964,400 | 0 |
| 07-Jun-2024 | 232.00 | 244.00 | 232.00 | 236.00 | 7,721,500 | 0 |
| 06-Jun-2024 | 224.00 | 238.00 | 224.00 | 232.00 | 8,515,500 | 0 |
| 05-Jun-2024 | 220.00 | 226.00 | 216.00 | 224.00 | 5,477,700 | 0 |
| 04-Jun-2024 | 218.00 | 224.00 | 216.00 | 220.00 | 4,318,700 | 0 |
| 03-Jun-2024 | 204.00 | 216.00 | 200.00 | 216.00 | 9,668,000 | 0 |
| 31-May-2024 | 206.00 | 210.00 | 200.00 | 204.00 | 5,288,600 | 0 |
| 30-May-2024 | 208.00 | 212.00 | 204.00 | 206.00 | 6,525,100 | 0 |
| 29-May-2024 | 212.00 | 214.00 | 206.00 | 208.00 | 5,722,200 | 0 |
| 28-May-2024 | 202.00 | 214.00 | 202.00 | 210.00 | 5,429,900 | 0 |
| 27-May-2024 | 204.00 | 208.00 | 202.00 | 204.00 | 4,119,700 | 0 |
| 22-May-2024 | 200.00 | 206.00 | 197.00 | 204.00 | 4,454,800 | 0 |
| 21-May-2024 | 200.00 | 204.00 | 198.00 | 200.00 | 4,620,500 | 0 |
| 20-May-2024 | 195.00 | 204.00 | 195.00 | 204.00 | 7,094,800 | 0 |
| 17-May-2024 | 190.00 | 195.00 | 187.00 | 195.00 | 6,821,200 | 0 |
| 16-May-2024 | 194.00 | 194.00 | 191.00 | 191.00 | 2,533,000 | 0 |
| 15-May-2024 | 199.00 | 199.00 | 194.00 | 194.00 | 5,390,000 | 0 |
| 14-May-2024 | 208.00 | 208.00 | 199.00 | 199.00 | 6,667,700 | 0 |
| 13-May-2024 | 189.00 | 208.00 | 187.00 | 206.00 | 15,411,000 | 0 |
| 08-May-2024 | 193.00 | 193.00 | 186.00 | 190.00 | 6,012,600 | 0 |
| 07-May-2024 | 184.00 | 197.00 | 180.00 | 192.00 | 17,852,000 | 0 |
| 06-May-2024 | 190.00 | 193.00 | 184.00 | 185.00 | 5,262,000 | 0 |
| 03-May-2024 | 196.00 | 197.00 | 189.00 | 191.00 | 5,780,700 | 0 |
| 02-May-2024 | 187.00 | 196.00 | 186.00 | 196.00 | 9,275,400 | 0 |
| 30-Apr-2024 | 173.00 | 190.00 | 166.00 | 187.00 | 22,497,000 | 0 |
| 29-Apr-2024 | 178.00 | 178.00 | 168.00 | 172.00 | 16,674,100 | 0 |
| 26-Apr-2024 | 171.00 | 178.00 | 166.00 | 178.00 | 6,543,200 | 0 |
| 25-Apr-2024 | 158.00 | 171.00 | 157.00 | 171.00 | 7,728,900 | 0 |
| 24-Apr-2024 | 146.00 | 159.00 | 145.00 | 158.00 | 7,879,400 | 0 |
| 23-Apr-2024 | 137.00 | 146.00 | 133.00 | 146.00 | 13,416,300 | 0 |
| 22-Apr-2024 | 144.00 | 144.00 | 136.00 | 137.00 | 12,135,900 | 0 |
| 19-Apr-2024 | 151.00 | 151.00 | 144.00 | 144.00 | 6,787,300 | 0 |
| 18-Apr-2024 | 149.00 | 154.00 | 149.00 | 151.00 | 3,814,100 | 0 |
| 17-Apr-2024 | 145.00 | 149.00 | 145.00 | 149.00 | 1,415,700 | 0 |
| 16-Apr-2024 | 145.00 | 146.00 | 144.00 | 145.00 | 532,300 | 0 |
| 05-Apr-2024 | 145.00 | 146.00 | 145.00 | 145.00 | 3,300 | 0 |
| 04-Apr-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 8,100 | 0 |
| 03-Apr-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 64,600 | 0 |
| 02-Apr-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 32,300 | 0 |
| 01-Apr-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 162,200 | 0 |
| 28-Mar-2024 | 145.00 | 146.00 | 145.00 | 145.00 | 119,300 | 0 |
| 27-Mar-2024 | 148.00 | 148.00 | 145.00 | 145.00 | 480,900 | 0 |
| 26-Mar-2024 | 153.00 | 153.00 | 146.00 | 148.00 | 13,044,100 | 0 |
| 25-Mar-2024 | 147.00 | 147.00 | 146.00 | 146.00 | 113,700 | 0 |
| 22-Mar-2024 | 148.00 | 148.00 | 146.00 | 147.00 | 261,300 | 0 |
| 21-Mar-2024 | 142.00 | 150.00 | 142.00 | 147.00 | 9,425,600 | 0 |
| 20-Mar-2024 | 142.00 | 142.00 | 141.00 | 142.00 | 738,400 | 0 |
| 19-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 9,000 | 0 |
| 18-Mar-2024 | 143.00 | 143.00 | 142.00 | 142.00 | 6,200 | 0 |
| 15-Mar-2024 | 142.00 | 143.00 | 142.00 | 143.00 | 4,100 | 0 |
| 14-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 4,500 | 0 |
| 13-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 100 | 0 |
| 08-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 23,200 | 0 |
| 07-Mar-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 1,000 | 0 |
| 06-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 22,000 | 0 |
| 05-Mar-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 3,500 | 0 |
| 04-Mar-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 300 | 0 |
| 01-Mar-2024 | 143.00 | 143.00 | 143.00 | 143.00 | 100 | 0 |
| 29-Feb-2024 | 142.00 | 143.00 | 142.00 | 143.00 | 3,400 | 0 |
| 28-Feb-2024 | 144.00 | 144.00 | 142.00 | 142.00 | 205,500 | 0 |
| 27-Feb-2024 | 143.00 | 143.00 | 143.00 | 143.00 | 8,100 | 0 |
| 26-Feb-2024 | 143.00 | 144.00 | 143.00 | 144.00 | 50,100 | 0 |
| 23-Feb-2024 | 143.00 | 144.00 | 143.00 | 143.00 | 83,000 | 0 |
| 22-Feb-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 100 | 0 |
| 21-Feb-2024 | 143.00 | 144.00 | 143.00 | 144.00 | 23,600 | 0 |
| 20-Feb-2024 | 143.00 | 143.00 | 143.00 | 143.00 | 23,300 | 0 |
| 19-Feb-2024 | 144.00 | 144.00 | 143.00 | 143.00 | 9,300 | 0 |
| 16-Feb-2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144,200 | 0 |
| 15-Feb-2024 | 145.00 | 145.00 | 144.00 | 144.00 | 21,300 | 0 |
| 13-Feb-2024 | 144.00 | 145.00 | 144.00 | 145.00 | 208,100 | 0 |
| 12-Feb-2024 | 139.00 | 145.00 | 139.00 | 144.00 | 1,782,300 | 0 |
| 07-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 500 | 0 |
| 06-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 112,800 | 0 |
| 05-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 11,000 | 0 |
| 02-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 16,300 | 0 |
| 01-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 87,600 | 0 |
| 31-Jan-2024 | 139.00 | 140.00 | 139.00 | 139.00 | 2,000 | 0 |
| 30-Jan-2024 | 139.00 | 140.00 | 139.00 | 139.00 | 26,600 | 0 |
| 29-Jan-2024 | 140.00 | 140.00 | 139.00 | 139.00 | 23,800 | 0 |
| 26-Jan-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 7,800 | 0 |
| 25-Jan-2024 | 140.00 | 140.00 | 139.00 | 139.00 | 25,800 | 0 |
| 24-Jan-2024 | 141.00 | 141.00 | 140.00 | 140.00 | 347,900 | 0 |
| 23-Jan-2024 | 142.00 | 142.00 | 141.00 | 141.00 | 71,900 | 0 |
| 22-Jan-2024 | 141.00 | 142.00 | 140.00 | 142.00 | 334,400 | 0 |