| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 165.00 | 170.00 | 161.00 | 164.00 | 70,200 | 0 |
| 03-Jul-2024 | 163.00 | 166.00 | 157.00 | 162.00 | 175,800 | 0 |
| 02-Jul-2024 | 162.00 | 167.00 | 157.00 | 163.00 | 96,200 | 0 |
| 01-Jul-2024 | 154.00 | 159.00 | 154.00 | 159.00 | 1,334,800 | 0 |
| 28-Jun-2024 | 147.00 | 170.00 | 147.00 | 155.00 | 261,900 | 0 |
| 27-Jun-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 349,700 | 0 |
| 26-Jun-2024 | 148.00 | 148.00 | 146.00 | 148.00 | 228,900 | 0 |
| 25-Jun-2024 | 150.00 | 150.00 | 147.00 | 148.00 | 886,700 | 0 |
| 24-Jun-2024 | 151.00 | 152.00 | 146.00 | 149.00 | 15,100 | 0 |
| 21-Jun-2024 | 151.00 | 151.00 | 147.00 | 148.00 | 128,700 | 0 |
| 20-Jun-2024 | 147.00 | 150.00 | 145.00 | 149.00 | 41,300 | 0 |
| 19-Jun-2024 | 148.00 | 153.00 | 140.00 | 147.00 | 926,800 | 0 |
| 14-Jun-2024 | 149.00 | 154.00 | 147.00 | 147.00 | 184,000 | 0 |
| 13-Jun-2024 | 146.00 | 150.00 | 142.00 | 149.00 | 57,300 | 0 |
| 12-Jun-2024 | 155.00 | 157.00 | 144.00 | 150.00 | 378,700 | 0 |
| 11-Jun-2024 | 149.00 | 155.00 | 149.00 | 154.00 | 110,700 | 0 |
| 10-Jun-2024 | 155.00 | 155.00 | 148.00 | 151.00 | 153,200 | 0 |
| 07-Jun-2024 | 153.00 | 158.00 | 151.00 | 155.00 | 255,000 | 0 |
| 06-Jun-2024 | 151.00 | 156.00 | 147.00 | 151.00 | 206,800 | 0 |
| 05-Jun-2024 | 151.00 | 154.00 | 149.00 | 149.00 | 87,800 | 0 |
| 04-Jun-2024 | 153.00 | 154.00 | 150.00 | 152.00 | 128,700 | 0 |
| 03-Jun-2024 | 155.00 | 155.00 | 150.00 | 153.00 | 181,300 | 0 |
| 31-May-2024 | 151.00 | 175.00 | 149.00 | 155.00 | 261,000 | 0 |
| 30-May-2024 | 151.00 | 155.00 | 147.00 | 153.00 | 417,600 | 0 |
| 29-May-2024 | 154.00 | 158.00 | 149.00 | 155.00 | 151,000 | 0 |
| 28-May-2024 | 154.00 | 156.00 | 148.00 | 154.00 | 388,200 | 0 |
| 27-May-2024 | 157.00 | 158.00 | 154.00 | 157.00 | 129,600 | 0 |
| 22-May-2024 | 163.00 | 163.00 | 156.00 | 157.00 | 304,200 | 0 |
| 21-May-2024 | 155.00 | 163.00 | 154.00 | 162.00 | 105,600 | 0 |
| 20-May-2024 | 159.00 | 159.00 | 155.00 | 158.00 | 76,900 | 0 |
| 17-May-2024 | 156.00 | 159.00 | 156.00 | 159.00 | 78,300 | 0 |
| 16-May-2024 | 157.00 | 159.00 | 155.00 | 157.00 | 473,200 | 0 |
| 15-May-2024 | 163.00 | 163.00 | 150.00 | 157.00 | 1,330,200 | 0 |
| 14-May-2024 | 164.00 | 167.00 | 150.00 | 165.00 | 875,600 | 0 |
| 13-May-2024 | 165.00 | 169.00 | 161.00 | 164.00 | 281,200 | 0 |
| 08-May-2024 | 168.00 | 169.00 | 164.00 | 168.00 | 411,300 | 0 |
| 07-May-2024 | 167.00 | 171.00 | 164.00 | 167.00 | 216,100 | 0 |
| 06-May-2024 | 165.00 | 172.00 | 164.00 | 168.00 | 2,318,400 | 0 |
| 03-May-2024 | 170.00 | 171.00 | 162.00 | 166.00 | 108,300 | 0 |
| 02-May-2024 | 164.00 | 167.00 | 155.00 | 166.00 | 326,300 | 0 |
| 30-Apr-2024 | 163.00 | 167.00 | 162.00 | 165.00 | 87,300 | 0 |
| 29-Apr-2024 | 170.00 | 170.00 | 160.00 | 163.00 | 471,200 | 0 |
| 26-Apr-2024 | 171.00 | 171.00 | 160.00 | 165.00 | 2,169,200 | 0 |
| 25-Apr-2024 | 170.00 | 170.00 | 166.00 | 166.00 | 166,200 | 0 |
| 24-Apr-2024 | 173.00 | 177.00 | 166.00 | 166.00 | 683,300 | 0 |
| 23-Apr-2024 | 168.00 | 175.00 | 166.00 | 173.00 | 462,100 | 0 |
| 22-Apr-2024 | 163.00 | 172.00 | 163.00 | 167.00 | 89,000 | 0 |
| 19-Apr-2024 | 167.00 | 167.00 | 164.00 | 165.00 | 34,800 | 0 |
| 18-Apr-2024 | 169.00 | 170.00 | 167.00 | 167.00 | 74,900 | 0 |
| 17-Apr-2024 | 170.00 | 174.00 | 167.00 | 168.00 | 2,235,100 | 0 |
| 16-Apr-2024 | 169.00 | 175.00 | 163.00 | 166.00 | 454,800 | 0 |
| 05-Apr-2024 | 171.00 | 176.00 | 159.00 | 171.00 | 1,491,400 | 0 |
| 04-Apr-2024 | 174.00 | 174.00 | 140.00 | 171.00 | 3,241,400 | 0 |
| 03-Apr-2024 | 175.00 | 181.00 | 170.00 | 170.00 | 2,786,200 | 0 |
| 02-Apr-2024 | 186.00 | 187.00 | 171.00 | 179.00 | 1,643,300 | 0 |
| 01-Apr-2024 | 192.00 | 226.00 | 180.00 | 184.00 | 48,118,600 | 0 |
| 28-Mar-2024 | 192.00 | 194.00 | 177.00 | 189.00 | 6,699,300 | 0 |
| 27-Mar-2024 | 195.00 | 195.00 | 191.00 | 192.00 | 288,100 | 0 |
| 26-Mar-2024 | 198.00 | 198.00 | 192.00 | 195.00 | 281,600 | 0 |
| 25-Mar-2024 | 200.00 | 200.00 | 196.00 | 197.00 | 582,300 | 0 |
| 22-Mar-2024 | 197.00 | 202.00 | 195.00 | 198.00 | 20,176,900 | 0 |
| 21-Mar-2024 | 200.00 | 204.00 | 195.00 | 197.00 | 318,800 | 0 |
| 20-Mar-2024 | 204.00 | 204.00 | 198.00 | 199.00 | 1,726,400 | 0 |
| 19-Mar-2024 | 200.00 | 208.00 | 200.00 | 202.00 | 2,310,500 | 0 |
| 18-Mar-2024 | 202.00 | 206.00 | 190.00 | 204.00 | 2,275,400 | 0 |
| 15-Mar-2024 | 206.00 | 208.00 | 199.00 | 202.00 | 4,933,100 | 0 |
| 14-Mar-2024 | 212.00 | 216.00 | 202.00 | 206.00 | 3,516,400 | 0 |
| 13-Mar-2024 | 220.00 | 224.00 | 212.00 | 212.00 | 4,980,000 | 0 |
| 08-Mar-2024 | 226.00 | 228.00 | 218.00 | 220.00 | 9,537,800 | 0 |
| 07-Mar-2024 | 218.00 | 224.00 | 216.00 | 224.00 | 30,162,700 | 0 |
| 06-Mar-2024 | 218.00 | 224.00 | 214.00 | 216.00 | 23,186,500 | 0 |
| 05-Mar-2024 | 220.00 | 220.00 | 214.00 | 216.00 | 8,851,100 | 0 |
| 04-Mar-2024 | 216.00 | 220.00 | 208.00 | 216.00 | 32,131,500 | 0 |
| 01-Mar-2024 | 228.00 | 228.00 | 212.00 | 214.00 | 6,084,100 | 0 |
| 29-Feb-2024 | 240.00 | 246.00 | 220.00 | 228.00 | 11,274,900 | 0 |
| 28-Feb-2024 | 216.00 | 260.00 | 204.00 | 240.00 | 68,179,900 | 0 |
| 27-Feb-2024 | 202.00 | 218.00 | 200.00 | 214.00 | 10,078,700 | 0 |
| 26-Feb-2024 | 190.00 | 200.00 | 188.00 | 200.00 | 5,629,100 | 0 |
| 23-Feb-2024 | 192.00 | 195.00 | 189.00 | 192.00 | 2,180,300 | 0 |
| 22-Feb-2024 | 196.00 | 196.00 | 187.00 | 192.00 | 1,011,100 | 0 |
| 21-Feb-2024 | 196.00 | 197.00 | 192.00 | 192.00 | 100,200 | 0 |
| 20-Feb-2024 | 197.00 | 200.00 | 192.00 | 196.00 | 368,500 | 0 |
| 19-Feb-2024 | 194.00 | 196.00 | 190.00 | 194.00 | 18,500 | 0 |
| 16-Feb-2024 | 196.00 | 198.00 | 194.00 | 194.00 | 97,600 | 0 |
| 15-Feb-2024 | 199.00 | 212.00 | 193.00 | 198.00 | 244,300 | 0 |
| 13-Feb-2024 | 198.00 | 200.00 | 193.00 | 200.00 | 315,800 | 0 |
| 12-Feb-2024 | 194.00 | 200.00 | 192.00 | 198.00 | 122,200 | 0 |
| 07-Feb-2024 | 199.00 | 199.00 | 193.00 | 197.00 | 63,900 | 0 |
| 06-Feb-2024 | 197.00 | 199.00 | 188.00 | 199.00 | 347,100 | 0 |
| 05-Feb-2024 | 198.00 | 200.00 | 186.00 | 197.00 | 501,200 | 0 |
| 02-Feb-2024 | 199.00 | 210.00 | 197.00 | 200.00 | 566,800 | 0 |
| 01-Feb-2024 | 204.00 | 204.00 | 174.00 | 198.00 | 3,568,500 | 0 |
| 31-Jan-2024 | 206.00 | 210.00 | 195.00 | 200.00 | 850,700 | 0 |
| 30-Jan-2024 | 208.00 | 208.00 | 200.00 | 206.00 | 1,171,700 | 0 |
| 29-Jan-2024 | 198.00 | 210.00 | 192.00 | 204.00 | 525,100 | 0 |
| 26-Jan-2024 | 206.00 | 206.00 | 199.00 | 200.00 | 259,700 | 0 |
| 25-Jan-2024 | 204.00 | 210.00 | 198.00 | 206.00 | 943,800 | 0 |
| 24-Jan-2024 | 216.00 | 220.00 | 204.00 | 204.00 | 1,542,600 | 0 |
| 23-Jan-2024 | 220.00 | 228.00 | 212.00 | 216.00 | 2,413,900 | 0 |
| 22-Jan-2024 | 226.00 | 228.00 | 202.00 | 222.00 | 3,027,800 | 0 |