| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 80.00 | 80.00 | 78.00 | 80.00 | 2,973,700 | 0 |
| 03-Jul-2024 | 81.00 | 81.00 | 79.00 | 80.00 | 4,925,400 | 0 |
| 02-Jul-2024 | 80.00 | 81.00 | 79.00 | 81.00 | 3,197,000 | 0 |
| 01-Jul-2024 | 81.00 | 81.00 | 79.00 | 80.00 | 2,795,100 | 0 |
| 28-Jun-2024 | 80.00 | 81.00 | 79.00 | 81.00 | 2,482,800 | 0 |
| 27-Jun-2024 | 81.00 | 81.00 | 78.00 | 80.00 | 1,428,000 | 0 |
| 26-Jun-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 230,400 | 0 |
| 25-Jun-2024 | 80.00 | 80.00 | 79.00 | 80.00 | 469,300 | 0 |
| 24-Jun-2024 | 81.00 | 81.00 | 77.00 | 80.00 | 5,200,700 | 0 |
| 21-Jun-2024 | 80.00 | 81.00 | 78.00 | 80.00 | 4,042,300 | 0 |
| 20-Jun-2024 | 81.00 | 81.00 | 78.00 | 81.00 | 1,566,000 | 0 |
| 19-Jun-2024 | 79.00 | 80.00 | 76.00 | 80.00 | 3,191,800 | 0 |
| 14-Jun-2024 | 79.00 | 80.00 | 76.00 | 79.00 | 3,406,100 | 0 |
| 13-Jun-2024 | 79.00 | 79.00 | 77.00 | 79.00 | 3,105,300 | 0 |
| 12-Jun-2024 | 80.00 | 81.00 | 78.00 | 79.00 | 3,098,400 | 0 |
| 11-Jun-2024 | 80.00 | 81.00 | 77.00 | 80.00 | 7,082,900 | 0 |
| 10-Jun-2024 | 81.00 | 81.00 | 77.00 | 81.00 | 4,252,200 | 0 |
| 07-Jun-2024 | 81.00 | 83.00 | 80.00 | 81.00 | 2,527,600 | 0 |
| 06-Jun-2024 | 80.00 | 81.00 | 78.00 | 81.00 | 4,431,300 | 0 |
| 05-Jun-2024 | 82.00 | 83.00 | 77.00 | 80.00 | 2,105,000 | 0 |
| 04-Jun-2024 | 80.00 | 88.00 | 75.00 | 81.00 | 19,125,500 | 0 |
| 03-Jun-2024 | 78.00 | 87.00 | 56.00 | 75.00 | 69,343,800 | 0 |
| 31-May-2024 | 110.00 | 113.00 | 86.00 | 86.00 | 65,397,800 | 0 |
| 30-May-2024 | 119.00 | 119.00 | 106.00 | 110.00 | 5,944,100 | 0 |
| 29-May-2024 | 121.00 | 128.00 | 116.00 | 117.00 | 3,799,300 | 0 |
| 28-May-2024 | 119.00 | 129.00 | 117.00 | 129.00 | 1,231,800 | 0 |
| 27-May-2024 | 120.00 | 120.00 | 116.00 | 119.00 | 545,000 | 0 |
| 22-May-2024 | 120.00 | 126.00 | 111.00 | 120.00 | 5,849,800 | 0 |
| 21-May-2024 | 154.00 | 154.00 | 119.00 | 119.00 | 4,521,000 | 0 |
| 20-May-2024 | 168.00 | 168.00 | 150.00 | 150.00 | 1,617,100 | 0 |
| 17-May-2024 | 165.00 | 168.00 | 163.00 | 168.00 | 1,520,900 | 0 |
| 16-May-2024 | 167.00 | 168.00 | 162.00 | 168.00 | 1,277,100 | 0 |
| 15-May-2024 | 169.00 | 169.00 | 162.00 | 168.00 | 1,541,400 | 0 |
| 14-May-2024 | 177.00 | 177.00 | 154.00 | 170.00 | 3,426,300 | 0 |
| 13-May-2024 | 173.00 | 175.00 | 170.00 | 175.00 | 448,500 | 0 |
| 08-May-2024 | 175.00 | 177.00 | 165.00 | 173.00 | 680,700 | 0 |
| 07-May-2024 | 165.00 | 175.00 | 160.00 | 175.00 | 701,200 | 0 |
| 06-May-2024 | 165.00 | 170.00 | 156.00 | 165.00 | 528,800 | 0 |
| 03-May-2024 | 166.00 | 166.00 | 149.00 | 164.00 | 1,068,100 | 0 |
| 02-May-2024 | 175.00 | 175.00 | 163.00 | 163.00 | 311,000 | 0 |
| 30-Apr-2024 | 155.00 | 174.00 | 150.00 | 172.00 | 3,371,600 | 0 |
| 29-Apr-2024 | 144.00 | 155.00 | 137.00 | 155.00 | 448,400 | 0 |
| 26-Apr-2024 | 136.00 | 144.00 | 136.00 | 144.00 | 823,200 | 0 |
| 25-Apr-2024 | 138.00 | 140.00 | 137.00 | 139.00 | 331,600 | 0 |
| 24-Apr-2024 | 139.00 | 140.00 | 135.00 | 140.00 | 1,721,900 | 0 |
| 23-Apr-2024 | 140.00 | 144.00 | 134.00 | 140.00 | 1,668,000 | 0 |
| 22-Apr-2024 | 150.00 | 150.00 | 140.00 | 140.00 | 843,600 | 0 |
| 19-Apr-2024 | 141.00 | 152.00 | 140.00 | 144.00 | 5,355,200 | 0 |
| 18-Apr-2024 | 142.00 | 144.00 | 137.00 | 143.00 | 3,801,200 | 0 |
| 17-Apr-2024 | 142.00 | 143.00 | 133.00 | 143.00 | 7,186,300 | 0 |
| 16-Apr-2024 | 146.00 | 146.00 | 137.00 | 143.00 | 1,651,000 | 0 |
| 05-Apr-2024 | 138.00 | 147.00 | 137.00 | 146.00 | 768,200 | 0 |
| 04-Apr-2024 | 137.00 | 142.00 | 134.00 | 142.00 | 3,589,000 | 0 |
| 03-Apr-2024 | 140.00 | 142.00 | 134.00 | 142.00 | 2,979,200 | 0 |
| 02-Apr-2024 | 137.00 | 143.00 | 124.00 | 142.00 | 4,404,400 | 0 |
| 01-Apr-2024 | 147.00 | 147.00 | 111.00 | 140.00 | 5,426,500 | 0 |
| 28-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 27-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 26-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 25-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 22-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 21-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 20-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 19-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 18-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 15-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 14-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 13-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 08-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 07-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 06-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 05-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 04-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 01-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 29-Feb-2024 | 149.00 | 149.00 | 135.00 | 147.00 | 27,302,300 | 0 |
| 28-Feb-2024 | 150.00 | 154.00 | 125.00 | 150.00 | 11,924,800 | 0 |
| 27-Feb-2024 | 163.00 | 164.00 | 110.00 | 157.00 | 32,215,400 | 0 |
| 26-Feb-2024 | 168.00 | 168.00 | 162.00 | 163.00 | 2,554,600 | 0 |
| 23-Feb-2024 | 167.00 | 168.00 | 166.00 | 168.00 | 966,500 | 0 |
| 22-Feb-2024 | 167.00 | 180.00 | 167.00 | 167.00 | 10,936,100 | 0 |
| 21-Feb-2024 | 167.00 | 168.00 | 162.00 | 167.00 | 53,057,400 | 0 |
| 20-Feb-2024 | 165.00 | 169.00 | 164.00 | 167.00 | 3,650,800 | 0 |
| 19-Feb-2024 | 166.00 | 168.00 | 162.00 | 165.00 | 120,904,400 | 0 |
| 16-Feb-2024 | 166.00 | 167.00 | 162.00 | 166.00 | 128,226,800 | 0 |
| 15-Feb-2024 | 167.00 | 167.00 | 160.00 | 166.00 | 207,550,400 | 0 |
| 13-Feb-2024 | 188.00 | 190.00 | 165.00 | 167.00 | 26,920,100 | 0 |
| 12-Feb-2024 | 172.00 | 192.00 | 171.00 | 189.00 | 256,490,600 | 0 |
| 07-Feb-2024 | 173.00 | 173.00 | 171.00 | 171.00 | 2,395,700 | 0 |
| 06-Feb-2024 | 167.00 | 175.00 | 166.00 | 173.00 | 410,092,900 | 0 |
| 05-Feb-2024 | 166.00 | 169.00 | 161.00 | 167.00 | 458,762,000 | 0 |
| 02-Feb-2024 | 165.00 | 169.00 | 163.00 | 166.00 | 418,070,400 | 0 |
| 01-Feb-2024 | 164.00 | 166.00 | 160.00 | 165.00 | 397,365,400 | 0 |
| 31-Jan-2024 | 162.00 | 165.00 | 159.00 | 164.00 | 391,622,000 | 0 |
| 30-Jan-2024 | 166.00 | 166.00 | 159.00 | 161.00 | 406,936,900 | 0 |
| 29-Jan-2024 | 163.00 | 169.00 | 160.00 | 166.00 | 410,267,300 | 0 |
| 26-Jan-2024 | 165.00 | 169.00 | 164.00 | 164.00 | 397,145,700 | 0 |
| 25-Jan-2024 | 166.00 | 168.00 | 160.00 | 165.00 | 442,986,500 | 0 |
| 24-Jan-2024 | 180.00 | 181.00 | 165.00 | 167.00 | 353,455,800 | 0 |
| 23-Jan-2024 | 183.00 | 184.00 | 179.00 | 180.00 | 427,164,700 | 0 |
| 22-Jan-2024 | 177.00 | 184.00 | 174.00 | 183.00 | 353,419,300 | 0 |