| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 236.00 | 244.00 | 234.00 | 236.00 | 20,257,600 | 0 |
| 03-Jul-2024 | 228.00 | 240.00 | 224.00 | 234.00 | 29,697,200 | 0 |
| 02-Jul-2024 | 228.00 | 234.00 | 226.00 | 226.00 | 10,841,600 | 0 |
| 01-Jul-2024 | 226.00 | 238.00 | 226.00 | 228.00 | 10,937,600 | 0 |
| 28-Jun-2024 | 218.00 | 236.00 | 218.00 | 226.00 | 20,103,500 | 0 |
| 27-Jun-2024 | 218.00 | 222.00 | 216.00 | 218.00 | 5,251,500 | 0 |
| 26-Jun-2024 | 218.00 | 222.00 | 216.00 | 216.00 | 5,157,000 | 0 |
| 25-Jun-2024 | 222.00 | 224.00 | 214.00 | 218.00 | 5,939,200 | 0 |
| 24-Jun-2024 | 218.00 | 228.00 | 218.00 | 222.00 | 11,607,200 | 0 |
| 21-Jun-2024 | 212.00 | 224.00 | 212.00 | 218.00 | 11,037,000 | 0 |
| 20-Jun-2024 | 208.00 | 216.00 | 206.00 | 212.00 | 6,610,200 | 0 |
| 19-Jun-2024 | 220.00 | 220.00 | 208.00 | 208.00 | 12,547,000 | 0 |
| 14-Jun-2024 | 226.00 | 230.00 | 220.00 | 220.00 | 8,237,400 | 0 |
| 13-Jun-2024 | 224.00 | 236.00 | 224.00 | 224.00 | 17,887,500 | 0 |
| 12-Jun-2024 | 232.00 | 234.00 | 222.00 | 222.00 | 9,185,400 | 0 |
| 11-Jun-2024 | 238.00 | 240.00 | 230.00 | 230.00 | 9,435,700 | 0 |
| 10-Jun-2024 | 244.00 | 244.00 | 236.00 | 238.00 | 10,314,200 | 0 |
| 07-Jun-2024 | 244.00 | 248.00 | 242.00 | 242.00 | 4,459,500 | 0 |
| 06-Jun-2024 | 244.00 | 248.00 | 240.00 | 244.00 | 7,985,900 | 0 |
| 05-Jun-2024 | 248.00 | 252.00 | 240.00 | 242.00 | 21,950,800 | 0 |
| 04-Jun-2024 | 252.00 | 258.00 | 246.00 | 248.00 | 14,915,400 | 0 |
| 03-Jun-2024 | 248.00 | 254.00 | 248.00 | 252.00 | 6,490,700 | 0 |
| 31-May-2024 | 246.00 | 258.00 | 246.00 | 248.00 | 25,445,500 | 0 |
| 30-May-2024 | 254.00 | 254.00 | 242.00 | 246.00 | 18,881,400 | 0 |
| 29-May-2024 | 260.00 | 262.00 | 252.00 | 252.00 | 15,518,900 | 0 |
| 28-May-2024 | 258.00 | 266.00 | 256.00 | 260.00 | 15,011,800 | 0 |
| 27-May-2024 | 270.00 | 276.00 | 258.00 | 258.00 | 53,160,900 | 0 |
| 22-May-2024 | 254.00 | 280.00 | 252.00 | 266.00 | 148,823,700 | 0 |
| 21-May-2024 | 256.00 | 260.00 | 250.00 | 250.00 | 9,180,100 | 0 |
| 20-May-2024 | 252.00 | 262.00 | 252.00 | 256.00 | 14,110,500 | 0 |
| 17-May-2024 | 254.00 | 256.00 | 250.00 | 252.00 | 6,329,500 | 0 |
| 16-May-2024 | 252.00 | 258.00 | 250.00 | 254.00 | 13,503,000 | 0 |
| 15-May-2024 | 250.00 | 256.00 | 248.00 | 250.00 | 12,051,000 | 0 |
| 14-May-2024 | 248.00 | 254.00 | 246.00 | 248.00 | 7,570,800 | 0 |
| 13-May-2024 | 252.00 | 254.00 | 244.00 | 248.00 | 6,989,700 | 0 |
| 08-May-2024 | 256.00 | 258.00 | 250.00 | 252.00 | 5,644,000 | 0 |
| 07-May-2024 | 258.00 | 260.00 | 254.00 | 256.00 | 6,769,400 | 0 |
| 06-May-2024 | 252.00 | 260.00 | 248.00 | 258.00 | 9,013,000 | 0 |
| 03-May-2024 | 248.00 | 254.00 | 248.00 | 250.00 | 6,460,100 | 0 |
| 02-May-2024 | 256.00 | 258.00 | 248.00 | 250.00 | 9,097,000 | 0 |
| 30-Apr-2024 | 252.00 | 262.00 | 252.00 | 256.00 | 13,825,500 | 0 |
| 29-Apr-2024 | 248.00 | 254.00 | 246.00 | 252.00 | 8,781,500 | 0 |
| 26-Apr-2024 | 252.00 | 254.00 | 246.00 | 246.00 | 9,473,200 | 0 |
| 25-Apr-2024 | 258.00 | 262.00 | 250.00 | 252.00 | 9,027,000 | 0 |
| 24-Apr-2024 | 254.00 | 266.00 | 254.00 | 258.00 | 14,968,900 | 0 |
| 23-Apr-2024 | 252.00 | 258.00 | 250.00 | 254.00 | 18,270,400 | 0 |
| 22-Apr-2024 | 246.00 | 252.00 | 244.00 | 248.00 | 9,536,500 | 0 |
| 19-Apr-2024 | 256.00 | 258.00 | 244.00 | 244.00 | 15,685,500 | 0 |
| 18-Apr-2024 | 260.00 | 264.00 | 256.00 | 256.00 | 8,135,800 | 0 |
| 17-Apr-2024 | 258.00 | 264.00 | 256.00 | 258.00 | 11,227,100 | 0 |
| 16-Apr-2024 | 268.00 | 268.00 | 254.00 | 258.00 | 27,214,800 | 0 |
| 05-Apr-2024 | 270.00 | 274.00 | 266.00 | 268.00 | 12,775,000 | 0 |
| 04-Apr-2024 | 268.00 | 274.00 | 260.00 | 270.00 | 15,501,100 | 0 |
| 03-Apr-2024 | 276.00 | 280.00 | 264.00 | 268.00 | 35,760,800 | 0 |
| 02-Apr-2024 | 286.00 | 290.00 | 270.00 | 278.00 | 56,950,200 | 0 |
| 01-Apr-2024 | 292.00 | 292.00 | 280.00 | 286.00 | 24,252,100 | 0 |
| 28-Mar-2024 | 300.00 | 304.00 | 290.00 | 290.00 | 34,081,700 | 0 |
| 27-Mar-2024 | 306.00 | 312.00 | 300.00 | 300.00 | 32,499,600 | 0 |
| 26-Mar-2024 | 316.00 | 316.00 | 296.00 | 306.00 | 92,519,700 | 0 |
| 25-Mar-2024 | 310.00 | 310.00 | 294.00 | 296.00 | 52,945,200 | 0 |
| 22-Mar-2024 | 286.00 | 322.00 | 284.00 | 302.00 | 276,116,500 | 0 |
| 21-Mar-2024 | 274.00 | 286.00 | 274.00 | 284.00 | 25,421,400 | 0 |
| 20-Mar-2024 | 278.00 | 280.00 | 272.00 | 272.00 | 11,189,600 | 0 |
| 19-Mar-2024 | 282.00 | 282.00 | 276.00 | 278.00 | 9,303,200 | 0 |
| 18-Mar-2024 | 286.00 | 292.00 | 276.00 | 278.00 | 32,098,000 | 0 |
| 15-Mar-2024 | 276.00 | 280.00 | 270.00 | 272.00 | 13,718,700 | 0 |
| 14-Mar-2024 | 284.00 | 288.00 | 274.00 | 276.00 | 27,604,900 | 0 |
| 13-Mar-2024 | 280.00 | 286.00 | 276.00 | 284.00 | 24,315,100 | 0 |
| 08-Mar-2024 | 274.00 | 292.00 | 272.00 | 278.00 | 61,695,300 | 0 |
| 07-Mar-2024 | 284.00 | 288.00 | 270.00 | 272.00 | 46,396,100 | 0 |
| 06-Mar-2024 | 262.00 | 288.00 | 260.00 | 284.00 | 106,942,400 | 0 |
| 05-Mar-2024 | 264.00 | 282.00 | 260.00 | 262.00 | 45,014,800 | 0 |
| 04-Mar-2024 | 266.00 | 268.00 | 262.00 | 262.00 | 4,341,100 | 0 |
| 01-Mar-2024 | 266.00 | 270.00 | 264.00 | 264.00 | 4,434,600 | 0 |
| 29-Feb-2024 | 262.00 | 274.00 | 260.00 | 266.00 | 11,863,600 | 0 |
| 28-Feb-2024 | 262.00 | 266.00 | 260.00 | 262.00 | 5,093,300 | 0 |
| 27-Feb-2024 | 262.00 | 268.00 | 258.00 | 260.00 | 9,994,900 | 0 |
| 26-Feb-2024 | 268.00 | 272.00 | 260.00 | 262.00 | 10,065,900 | 0 |
| 23-Feb-2024 | 270.00 | 272.00 | 266.00 | 268.00 | 7,153,700 | 0 |
| 22-Feb-2024 | 268.00 | 270.00 | 266.00 | 266.00 | 5,430,700 | 0 |
| 21-Feb-2024 | 274.00 | 276.00 | 264.00 | 266.00 | 11,460,800 | 0 |
| 20-Feb-2024 | 268.00 | 276.00 | 266.00 | 272.00 | 10,552,700 | 0 |
| 19-Feb-2024 | 278.00 | 282.00 | 266.00 | 266.00 | 23,009,700 | 0 |
| 16-Feb-2024 | 286.00 | 288.00 | 278.00 | 278.00 | 9,352,600 | 0 |
| 15-Feb-2024 | 280.00 | 292.00 | 280.00 | 286.00 | 16,501,500 | 0 |
| 13-Feb-2024 | 278.00 | 284.00 | 278.00 | 280.00 | 5,130,100 | 0 |
| 12-Feb-2024 | 278.00 | 282.00 | 278.00 | 278.00 | 7,491,400 | 0 |
| 07-Feb-2024 | 284.00 | 286.00 | 278.00 | 278.00 | 6,165,600 | 0 |
| 06-Feb-2024 | 282.00 | 288.00 | 282.00 | 282.00 | 8,787,900 | 0 |
| 05-Feb-2024 | 276.00 | 286.00 | 274.00 | 282.00 | 16,914,500 | 0 |
| 02-Feb-2024 | 286.00 | 290.00 | 274.00 | 274.00 | 20,846,100 | 0 |
| 01-Feb-2024 | 290.00 | 292.00 | 284.00 | 284.00 | 12,256,600 | 0 |
| 31-Jan-2024 | 292.00 | 294.00 | 286.00 | 290.00 | 8,363,800 | 0 |
| 30-Jan-2024 | 286.00 | 292.00 | 282.00 | 288.00 | 14,247,700 | 0 |
| 29-Jan-2024 | 282.00 | 292.00 | 282.00 | 284.00 | 15,714,200 | 0 |
| 26-Jan-2024 | 296.00 | 300.00 | 280.00 | 282.00 | 25,679,100 | 0 |
| 25-Jan-2024 | 294.00 | 302.00 | 294.00 | 296.00 | 13,446,700 | 0 |
| 24-Jan-2024 | 304.00 | 308.00 | 290.00 | 294.00 | 34,476,300 | 0 |
| 23-Jan-2024 | 314.00 | 318.00 | 304.00 | 304.00 | 38,131,200 | 0 |
| 22-Jan-2024 | 308.00 | 324.00 | 306.00 | 314.00 | 58,225,300 | 0 |