| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 210.00 | 214.00 | 204.00 | 208.00 | 216,100 | 0 |
| 03-Jul-2024 | 212.00 | 214.00 | 204.00 | 208.00 | 976,400 | 0 |
| 02-Jul-2024 | 220.00 | 220.00 | 206.00 | 208.00 | 18,184,400 | 0 |
| 01-Jul-2024 | 206.00 | 222.00 | 204.00 | 210.00 | 725,200 | 0 |
| 28-Jun-2024 | 216.00 | 218.00 | 206.00 | 206.00 | 913,800 | 0 |
| 27-Jun-2024 | 214.00 | 216.00 | 212.00 | 216.00 | 65,200 | 0 |
| 26-Jun-2024 | 222.00 | 222.00 | 214.00 | 214.00 | 12,439,600 | 0 |
| 25-Jun-2024 | 212.00 | 220.00 | 208.00 | 216.00 | 203,100 | 0 |
| 24-Jun-2024 | 206.00 | 216.00 | 206.00 | 210.00 | 20,400 | 0 |
| 21-Jun-2024 | 210.00 | 226.00 | 206.00 | 206.00 | 122,400 | 0 |
| 20-Jun-2024 | 216.00 | 222.00 | 200.00 | 210.00 | 9,718,400 | 0 |
| 19-Jun-2024 | 222.00 | 228.00 | 216.00 | 216.00 | 375,200 | 0 |
| 14-Jun-2024 | 228.00 | 250.00 | 222.00 | 222.00 | 845,900 | 0 |
| 13-Jun-2024 | 220.00 | 230.00 | 220.00 | 228.00 | 426,900 | 0 |
| 12-Jun-2024 | 226.00 | 228.00 | 222.00 | 222.00 | 8,838,700 | 0 |
| 11-Jun-2024 | 228.00 | 230.00 | 220.00 | 230.00 | 750,200 | 0 |
| 10-Jun-2024 | 232.00 | 234.00 | 224.00 | 230.00 | 1,309,200 | 0 |
| 07-Jun-2024 | 234.00 | 234.00 | 230.00 | 232.00 | 1,160,300 | 0 |
| 06-Jun-2024 | 234.00 | 236.00 | 230.00 | 230.00 | 15,697,000 | 0 |
| 05-Jun-2024 | 238.00 | 238.00 | 232.00 | 232.00 | 1,230,800 | 0 |
| 04-Jun-2024 | 240.00 | 240.00 | 232.00 | 234.00 | 631,500 | 0 |
| 03-Jun-2024 | 232.00 | 244.00 | 226.00 | 236.00 | 406,500 | 0 |
| 31-May-2024 | 240.00 | 252.00 | 230.00 | 232.00 | 9,138,500 | 0 |
| 30-May-2024 | 260.00 | 260.00 | 238.00 | 240.00 | 1,140,800 | 0 |
| 29-May-2024 | 266.00 | 266.00 | 248.00 | 250.00 | 1,027,000 | 0 |
| 28-May-2024 | 270.00 | 270.00 | 254.00 | 258.00 | 1,151,300 | 0 |
| 27-May-2024 | 252.00 | 266.00 | 250.00 | 260.00 | 10,411,000 | 0 |
| 22-May-2024 | 258.00 | 260.00 | 250.00 | 252.00 | 10,711,000 | 0 |
| 21-May-2024 | 258.00 | 280.00 | 244.00 | 254.00 | 2,537,500 | 0 |
| 20-May-2024 | 252.00 | 260.00 | 250.00 | 256.00 | 10,574,300 | 0 |
| 17-May-2024 | 258.00 | 258.00 | 248.00 | 252.00 | 545,200 | 0 |
| 16-May-2024 | 252.00 | 264.00 | 250.00 | 254.00 | 1,071,000 | 0 |
| 15-May-2024 | 262.00 | 266.00 | 250.00 | 254.00 | 19,962,100 | 0 |
| 14-May-2024 | 266.00 | 270.00 | 258.00 | 262.00 | 1,893,600 | 0 |
| 13-May-2024 | 310.00 | 310.00 | 258.00 | 268.00 | 6,122,100 | 0 |
| 08-May-2024 | 316.00 | 320.00 | 308.00 | 310.00 | 3,061,400 | 0 |
| 07-May-2024 | 340.00 | 342.00 | 302.00 | 312.00 | 16,976,500 | 0 |
| 06-May-2024 | 340.00 | 344.00 | 332.00 | 342.00 | 3,092,200 | 0 |
| 03-May-2024 | 340.00 | 340.00 | 330.00 | 340.00 | 3,438,600 | 0 |
| 02-May-2024 | 334.00 | 348.00 | 324.00 | 340.00 | 7,123,200 | 0 |
| 30-Apr-2024 | 340.00 | 348.00 | 334.00 | 334.00 | 8,490,900 | 0 |
| 29-Apr-2024 | 336.00 | 344.00 | 328.00 | 340.00 | 4,400,200 | 0 |
| 26-Apr-2024 | 336.00 | 338.00 | 322.00 | 336.00 | 3,008,900 | 0 |
| 25-Apr-2024 | 330.00 | 354.00 | 328.00 | 334.00 | 10,283,000 | 0 |
| 24-Apr-2024 | 322.00 | 334.00 | 318.00 | 330.00 | 7,057,700 | 0 |
| 23-Apr-2024 | 328.00 | 330.00 | 316.00 | 322.00 | 2,224,600 | 0 |
| 22-Apr-2024 | 322.00 | 330.00 | 318.00 | 328.00 | 989,200 | 0 |
| 19-Apr-2024 | 356.00 | 358.00 | 316.00 | 322.00 | 5,399,200 | 0 |
| 18-Apr-2024 | 324.00 | 356.00 | 324.00 | 356.00 | 11,838,000 | 0 |
| 17-Apr-2024 | 320.00 | 330.00 | 316.00 | 322.00 | 2,129,400 | 0 |
| 16-Apr-2024 | 310.00 | 334.00 | 300.00 | 318.00 | 2,374,200 | 0 |
| 05-Apr-2024 | 308.00 | 322.00 | 308.00 | 314.00 | 3,093,800 | 0 |
| 04-Apr-2024 | 304.00 | 318.00 | 304.00 | 308.00 | 3,272,500 | 0 |
| 03-Apr-2024 | 316.00 | 316.00 | 304.00 | 304.00 | 3,016,300 | 0 |
| 02-Apr-2024 | 322.00 | 326.00 | 312.00 | 314.00 | 6,070,900 | 0 |
| 01-Apr-2024 | 308.00 | 320.00 | 302.00 | 320.00 | 6,865,400 | 0 |
| 28-Mar-2024 | 320.00 | 322.00 | 310.00 | 312.00 | 2,813,800 | 0 |
| 27-Mar-2024 | 316.00 | 338.00 | 316.00 | 318.00 | 5,993,400 | 0 |
| 26-Mar-2024 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 0 |
| 25-Mar-2024 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 0 |
| 22-Mar-2024 | 344.00 | 354.00 | 338.00 | 340.00 | 6,015,100 | 0 |
| 21-Mar-2024 | 350.00 | 354.00 | 342.00 | 346.00 | 3,492,300 | 0 |
| 20-Mar-2024 | 340.00 | 378.00 | 340.00 | 348.00 | 28,853,300 | 0 |
| 19-Mar-2024 | 340.00 | 348.00 | 328.00 | 338.00 | 9,877,600 | 0 |
| 18-Mar-2024 | 396.00 | 396.00 | 320.00 | 338.00 | 24,030,600 | 0 |
| 15-Mar-2024 | 390.00 | 436.00 | 366.00 | 390.00 | 75,444,200 | 0 |
| 14-Mar-2024 | 292.00 | 364.00 | 292.00 | 364.00 | 37,774,100 | 0 |
| 13-Mar-2024 | 320.00 | 324.00 | 292.00 | 292.00 | 6,513,500 | 0 |
| 08-Mar-2024 | 328.00 | 330.00 | 318.00 | 320.00 | 7,348,800 | 0 |
| 07-Mar-2024 | 286.00 | 338.00 | 286.00 | 326.00 | 20,822,000 | 0 |
| 06-Mar-2024 | 284.00 | 290.00 | 282.00 | 286.00 | 4,630,100 | 0 |
| 05-Mar-2024 | 284.00 | 288.00 | 282.00 | 284.00 | 3,459,000 | 0 |
| 04-Mar-2024 | 290.00 | 292.00 | 280.00 | 284.00 | 4,028,300 | 0 |
| 01-Mar-2024 | 284.00 | 292.00 | 280.00 | 288.00 | 4,838,700 | 0 |
| 29-Feb-2024 | 264.00 | 324.00 | 260.00 | 284.00 | 13,508,800 | 0 |
| 28-Feb-2024 | 266.00 | 266.00 | 258.00 | 260.00 | 594,400 | 0 |
| 27-Feb-2024 | 266.00 | 268.00 | 260.00 | 262.00 | 1,300,300 | 0 |
| 26-Feb-2024 | 260.00 | 264.00 | 258.00 | 260.00 | 1,664,100 | 0 |
| 23-Feb-2024 | 256.00 | 266.00 | 256.00 | 260.00 | 2,344,800 | 0 |
| 22-Feb-2024 | 268.00 | 268.00 | 258.00 | 258.00 | 1,574,700 | 0 |
| 21-Feb-2024 | 260.00 | 266.00 | 258.00 | 260.00 | 2,352,000 | 0 |
| 20-Feb-2024 | 264.00 | 266.00 | 254.00 | 256.00 | 2,514,500 | 0 |
| 19-Feb-2024 | 268.00 | 268.00 | 236.00 | 256.00 | 122,000 | 0 |
| 16-Feb-2024 | 260.00 | 260.00 | 254.00 | 256.00 | 49,700 | 0 |
| 15-Feb-2024 | 262.00 | 262.00 | 254.00 | 258.00 | 20,800 | 0 |
| 13-Feb-2024 | 268.00 | 268.00 | 252.00 | 254.00 | 26,300 | 0 |
| 12-Feb-2024 | 254.00 | 264.00 | 254.00 | 254.00 | 2,125,500 | 0 |
| 07-Feb-2024 | 270.00 | 270.00 | 256.00 | 256.00 | 81,300 | 0 |
| 06-Feb-2024 | 266.00 | 266.00 | 252.00 | 262.00 | 32,900 | 0 |
| 05-Feb-2024 | 266.00 | 266.00 | 256.00 | 262.00 | 99,600 | 0 |
| 02-Feb-2024 | 266.00 | 266.00 | 250.00 | 260.00 | 87,400 | 0 |
| 01-Feb-2024 | 270.00 | 272.00 | 258.00 | 258.00 | 132,400 | 0 |
| 31-Jan-2024 | 280.00 | 280.00 | 260.00 | 264.00 | 96,800 | 0 |
| 30-Jan-2024 | 270.00 | 272.00 | 260.00 | 262.00 | 179,600 | 0 |
| 29-Jan-2024 | 266.00 | 272.00 | 262.00 | 264.00 | 157,400 | 0 |
| 26-Jan-2024 | 278.00 | 278.00 | 264.00 | 266.00 | 391,500 | 0 |
| 25-Jan-2024 | 280.00 | 280.00 | 262.00 | 268.00 | 119,600 | 0 |
| 24-Jan-2024 | 280.00 | 280.00 | 262.00 | 272.00 | 211,700 | 0 |
| 23-Jan-2024 | 276.00 | 276.00 | 260.00 | 274.00 | 282,900 | 0 |
| 22-Jan-2024 | 274.00 | 278.00 | 262.00 | 272.00 | 289,100 | 0 |