| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 192.00 | 197.00 | 189.00 | 193.00 | 141,168,300 | 0 |
| 03-Jul-2024 | 192.00 | 195.00 | 190.00 | 192.00 | 91,174,800 | 0 |
| 02-Jul-2024 | 195.00 | 195.00 | 190.00 | 191.00 | 127,872,800 | 0 |
| 01-Jul-2024 | 194.00 | 198.00 | 192.00 | 195.00 | 92,227,600 | 0 |
| 28-Jun-2024 | 181.00 | 196.00 | 181.00 | 194.00 | 156,750,200 | 0 |
| 27-Jun-2024 | 188.00 | 188.00 | 179.00 | 181.00 | 93,627,600 | 0 |
| 26-Jun-2024 | 184.00 | 193.00 | 184.00 | 188.00 | 59,984,900 | 0 |
| 25-Jun-2024 | 191.00 | 194.00 | 184.00 | 187.00 | 118,128,200 | 0 |
| 24-Jun-2024 | 188.00 | 204.00 | 186.00 | 191.00 | 189,646,600 | 0 |
| 21-Jun-2024 | 182.00 | 186.00 | 178.00 | 186.00 | 188,081,700 | 0 |
| 20-Jun-2024 | 168.00 | 185.00 | 167.00 | 182.00 | 243,433,300 | 0 |
| 19-Jun-2024 | 168.00 | 170.00 | 165.00 | 168.00 | 147,950,700 | 0 |
| 14-Jun-2024 | 171.00 | 171.00 | 166.00 | 168.00 | 43,369,100 | 0 |
| 13-Jun-2024 | 170.00 | 172.00 | 169.00 | 170.00 | 102,104,900 | 0 |
| 12-Jun-2024 | 174.00 | 175.00 | 169.00 | 170.00 | 60,599,600 | 0 |
| 11-Jun-2024 | 167.00 | 174.00 | 165.00 | 174.00 | 196,109,000 | 0 |
| 10-Jun-2024 | 167.00 | 170.00 | 163.00 | 167.00 | 127,431,800 | 0 |
| 07-Jun-2024 | 173.00 | 175.00 | 166.00 | 167.00 | 163,572,200 | 0 |
| 06-Jun-2024 | 164.00 | 173.00 | 164.00 | 173.00 | 199,447,300 | 0 |
| 05-Jun-2024 | 164.00 | 169.00 | 162.00 | 164.00 | 201,898,200 | 0 |
| 04-Jun-2024 | 171.00 | 172.00 | 164.00 | 164.00 | 99,506,600 | 0 |
| 03-Jun-2024 | 171.00 | 174.00 | 170.00 | 171.00 | 165,400,900 | 0 |
| 31-May-2024 | 174.00 | 176.00 | 170.00 | 171.00 | 121,959,100 | 0 |
| 30-May-2024 | 174.00 | 176.00 | 169.00 | 174.00 | 191,901,100 | 0 |
| 29-May-2024 | 178.00 | 180.00 | 171.00 | 174.00 | 187,707,100 | 0 |
| 28-May-2024 | 161.00 | 180.00 | 161.00 | 178.00 | 216,517,400 | 0 |
| 27-May-2024 | 170.00 | 170.00 | 160.00 | 161.00 | 261,017,000 | 0 |
| 22-May-2024 | 177.00 | 177.00 | 167.00 | 170.00 | 193,271,800 | 0 |
| 21-May-2024 | 185.00 | 188.00 | 176.00 | 176.00 | 356,892,900 | 0 |
| 20-May-2024 | 185.00 | 189.00 | 184.00 | 185.00 | 180,416,800 | 0 |
| 17-May-2024 | 184.00 | 185.00 | 173.00 | 185.00 | 369,078,800 | 0 |
| 16-May-2024 | 180.00 | 185.00 | 175.00 | 180.00 | 302,125,500 | 0 |
| 15-May-2024 | 183.00 | 183.00 | 177.00 | 180.00 | 36,217,200 | 0 |
| 14-May-2024 | 165.00 | 182.00 | 165.00 | 181.00 | 353,100,100 | 0 |
| 13-May-2024 | 157.00 | 166.00 | 157.00 | 166.00 | 231,445,200 | 0 |
| 08-May-2024 | 144.00 | 157.00 | 143.00 | 157.00 | 171,900,500 | 0 |
| 07-May-2024 | 143.00 | 144.00 | 142.00 | 144.00 | 41,977,000 | 0 |
| 06-May-2024 | 142.00 | 147.00 | 138.00 | 143.00 | 382,692,500 | 0 |
| 03-May-2024 | 142.00 | 153.00 | 141.00 | 142.00 | 208,575,600 | 0 |
| 02-May-2024 | 147.00 | 147.00 | 141.00 | 142.00 | 61,721,200 | 0 |
| 30-Apr-2024 | 140.00 | 148.00 | 138.00 | 146.00 | 260,230,400 | 0 |
| 29-Apr-2024 | 144.00 | 144.00 | 136.00 | 140.00 | 322,831,200 | 0 |
| 26-Apr-2024 | 151.00 | 151.00 | 141.00 | 144.00 | 48,647,300 | 0 |
| 25-Apr-2024 | 153.00 | 156.00 | 148.00 | 151.00 | 210,928,800 | 0 |
| 24-Apr-2024 | 152.00 | 154.00 | 149.00 | 153.00 | 94,760,400 | 0 |
| 23-Apr-2024 | 157.00 | 159.00 | 150.00 | 152.00 | 242,043,100 | 0 |
| 22-Apr-2024 | 146.00 | 158.00 | 142.00 | 158.00 | 215,805,600 | 0 |
| 19-Apr-2024 | 164.00 | 166.00 | 141.00 | 145.00 | 340,604,200 | 0 |
| 18-Apr-2024 | 146.00 | 165.00 | 143.00 | 165.00 | 568,650,000 | 0 |
| 17-Apr-2024 | 133.00 | 147.00 | 132.00 | 146.00 | 414,376,200 | 0 |
| 16-Apr-2024 | 136.00 | 140.00 | 131.00 | 133.00 | 366,835,100 | 0 |
| 05-Apr-2024 | 135.00 | 136.00 | 132.00 | 136.00 | 196,540,200 | 0 |
| 04-Apr-2024 | 134.00 | 136.00 | 131.00 | 135.00 | 162,496,700 | 0 |
| 03-Apr-2024 | 133.00 | 134.00 | 130.00 | 134.00 | 223,511,900 | 0 |
| 02-Apr-2024 | 132.00 | 135.00 | 128.00 | 133.00 | 446,400,500 | 0 |
| 01-Apr-2024 | 133.00 | 134.00 | 131.00 | 132.00 | 75,314,500 | 0 |
| 28-Mar-2024 | 136.00 | 136.00 | 133.00 | 133.00 | 105,991,400 | 0 |
| 27-Mar-2024 | 136.00 | 138.00 | 134.00 | 136.00 | 246,056,400 | 0 |
| 26-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 25-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 22-Mar-2024 | 137.00 | 138.00 | 135.00 | 136.00 | 76,023,700 | 0 |
| 21-Mar-2024 | 137.00 | 139.00 | 135.00 | 138.00 | 266,293,900 | 0 |
| 20-Mar-2024 | 137.00 | 141.00 | 134.00 | 137.00 | 252,883,400 | 0 |
| 19-Mar-2024 | 136.00 | 139.00 | 134.00 | 137.00 | 357,618,500 | 0 |
| 18-Mar-2024 | 138.00 | 138.00 | 134.00 | 136.00 | 187,207,400 | 0 |
| 15-Mar-2024 | 141.00 | 141.00 | 136.00 | 137.00 | 65,045,600 | 0 |
| 14-Mar-2024 | 142.00 | 143.00 | 138.00 | 140.00 | 256,964,100 | 0 |
| 13-Mar-2024 | 145.00 | 147.00 | 142.00 | 142.00 | 219,346,400 | 0 |
| 08-Mar-2024 | 144.00 | 145.00 | 142.00 | 145.00 | 133,144,300 | 0 |
| 07-Mar-2024 | 146.00 | 146.00 | 143.00 | 144.00 | 83,522,600 | 0 |
| 06-Mar-2024 | 144.00 | 148.00 | 143.00 | 146.00 | 124,096,900 | 0 |
| 05-Mar-2024 | 144.00 | 148.00 | 140.00 | 145.00 | 334,760,300 | 0 |
| 04-Mar-2024 | 143.00 | 144.00 | 140.00 | 143.00 | 226,093,600 | 0 |
| 01-Mar-2024 | 137.00 | 142.00 | 134.00 | 141.00 | 259,739,500 | 0 |
| 29-Feb-2024 | 141.00 | 141.00 | 134.00 | 137.00 | 90,006,100 | 0 |
| 28-Feb-2024 | 139.00 | 148.00 | 138.00 | 140.00 | 279,533,300 | 0 |
| 27-Feb-2024 | 144.00 | 144.00 | 135.00 | 140.00 | 204,675,100 | 0 |
| 26-Feb-2024 | 148.00 | 149.00 | 141.00 | 143.00 | 114,131,700 | 0 |
| 23-Feb-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 28,628,700 | 0 |
| 22-Feb-2024 | 149.00 | 150.00 | 147.00 | 148.00 | 43,623,000 | 0 |
| 21-Feb-2024 | 147.00 | 151.00 | 146.00 | 149.00 | 243,598,500 | 0 |
| 20-Feb-2024 | 152.00 | 153.00 | 144.00 | 148.00 | 292,533,800 | 0 |
| 19-Feb-2024 | 154.00 | 155.00 | 151.00 | 151.00 | 40,573,500 | 0 |
| 16-Feb-2024 | 155.00 | 157.00 | 153.00 | 155.00 | 37,201,300 | 0 |
| 15-Feb-2024 | 154.00 | 156.00 | 153.00 | 155.00 | 97,367,900 | 0 |
| 13-Feb-2024 | 156.00 | 158.00 | 153.00 | 155.00 | 124,345,500 | 0 |
| 12-Feb-2024 | 156.00 | 158.00 | 154.00 | 157.00 | 141,251,800 | 0 |
| 07-Feb-2024 | 159.00 | 159.00 | 153.00 | 156.00 | 134,255,700 | 0 |
| 06-Feb-2024 | 159.00 | 162.00 | 156.00 | 159.00 | 328,994,500 | 0 |
| 05-Feb-2024 | 156.00 | 160.00 | 155.00 | 159.00 | 158,140,500 | 0 |
| 02-Feb-2024 | 154.00 | 156.00 | 152.00 | 156.00 | 173,975,500 | 0 |
| 01-Feb-2024 | 153.00 | 154.00 | 151.00 | 154.00 | 99,738,700 | 0 |
| 31-Jan-2024 | 152.00 | 153.00 | 151.00 | 153.00 | 134,989,800 | 0 |
| 30-Jan-2024 | 155.00 | 156.00 | 150.00 | 153.00 | 133,217,600 | 0 |
| 29-Jan-2024 | 154.00 | 156.00 | 151.00 | 155.00 | 145,541,500 | 0 |
| 26-Jan-2024 | 155.00 | 156.00 | 150.00 | 153.00 | 106,516,400 | 0 |
| 25-Jan-2024 | 157.00 | 161.00 | 154.00 | 155.00 | 309,309,400 | 0 |
| 24-Jan-2024 | 156.00 | 157.00 | 154.00 | 157.00 | 87,565,700 | 0 |
| 23-Jan-2024 | 155.00 | 158.00 | 152.00 | 156.00 | 273,804,100 | 0 |
| 22-Jan-2024 | 154.00 | 160.00 | 151.00 | 155.00 | 362,657,200 | 0 |