| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 274.00 | 274.00 | 260.00 | 266.00 | 183,000 | 0 |
| 03-Jul-2024 | 276.00 | 278.00 | 264.00 | 270.00 | 81,000 | 0 |
| 02-Jul-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 45,300 | 0 |
| 01-Jul-2024 | 276.00 | 280.00 | 270.00 | 274.00 | 48,800 | 0 |
| 28-Jun-2024 | 276.00 | 278.00 | 276.00 | 278.00 | 9,700 | 0 |
| 27-Jun-2024 | 276.00 | 280.00 | 274.00 | 274.00 | 21,000 | 0 |
| 26-Jun-2024 | 272.00 | 282.00 | 272.00 | 276.00 | 16,700 | 0 |
| 25-Jun-2024 | 278.00 | 284.00 | 270.00 | 278.00 | 8,700 | 0 |
| 24-Jun-2024 | 282.00 | 292.00 | 278.00 | 280.00 | 436,500 | 0 |
| 21-Jun-2024 | 270.00 | 288.00 | 270.00 | 280.00 | 989,500 | 0 |
| 20-Jun-2024 | 264.00 | 276.00 | 264.00 | 270.00 | 18,700 | 0 |
| 19-Jun-2024 | 270.00 | 278.00 | 262.00 | 264.00 | 41,000 | 0 |
| 14-Jun-2024 | 272.00 | 282.00 | 260.00 | 262.00 | 327,600 | 0 |
| 13-Jun-2024 | 264.00 | 278.00 | 264.00 | 266.00 | 23,900 | 0 |
| 12-Jun-2024 | 280.00 | 280.00 | 262.00 | 264.00 | 291,800 | 0 |
| 11-Jun-2024 | 278.00 | 290.00 | 274.00 | 282.00 | 666,500 | 0 |
| 10-Jun-2024 | 274.00 | 280.00 | 260.00 | 276.00 | 433,000 | 0 |
| 07-Jun-2024 | 286.00 | 286.00 | 276.00 | 276.00 | 29,200 | 0 |
| 06-Jun-2024 | 276.00 | 288.00 | 274.00 | 280.00 | 636,800 | 0 |
| 05-Jun-2024 | 276.00 | 282.00 | 270.00 | 274.00 | 1,241,700 | 0 |
| 04-Jun-2024 | 266.00 | 278.00 | 262.00 | 270.00 | 562,000 | 0 |
| 03-Jun-2024 | 268.00 | 268.00 | 262.00 | 264.00 | 63,800 | 0 |
| 31-May-2024 | 260.00 | 276.00 | 260.00 | 266.00 | 448,200 | 0 |
| 30-May-2024 | 260.00 | 260.00 | 254.00 | 260.00 | 206,400 | 0 |
| 29-May-2024 | 262.00 | 262.00 | 260.00 | 260.00 | 105,500 | 0 |
| 28-May-2024 | 272.00 | 272.00 | 260.00 | 262.00 | 52,700 | 0 |
| 27-May-2024 | 264.00 | 266.00 | 260.00 | 262.00 | 194,200 | 0 |
| 22-May-2024 | 262.00 | 270.00 | 262.00 | 266.00 | 219,800 | 0 |
| 21-May-2024 | 260.00 | 262.00 | 260.00 | 262.00 | 6,500 | 0 |
| 20-May-2024 | 262.00 | 264.00 | 260.00 | 260.00 | 58,200 | 0 |
| 17-May-2024 | 262.00 | 264.00 | 262.00 | 262.00 | 150,400 | 0 |
| 16-May-2024 | 252.00 | 264.00 | 252.00 | 262.00 | 61,000 | 0 |
| 15-May-2024 | 260.00 | 264.00 | 256.00 | 256.00 | 341,600 | 0 |
| 14-May-2024 | 264.00 | 266.00 | 258.00 | 258.00 | 202,000 | 0 |
| 13-May-2024 | 274.00 | 274.00 | 262.00 | 262.00 | 180,700 | 0 |
| 08-May-2024 | 272.00 | 276.00 | 270.00 | 274.00 | 9,800 | 0 |
| 07-May-2024 | 276.00 | 280.00 | 272.00 | 276.00 | 211,200 | 0 |
| 06-May-2024 | 268.00 | 276.00 | 268.00 | 276.00 | 147,200 | 0 |
| 03-May-2024 | 264.00 | 270.00 | 260.00 | 268.00 | 182,700 | 0 |
| 02-May-2024 | 272.00 | 272.00 | 262.00 | 262.00 | 482,600 | 0 |
| 30-Apr-2024 | 280.00 | 280.00 | 270.00 | 272.00 | 477,100 | 0 |
| 29-Apr-2024 | 274.00 | 280.00 | 274.00 | 280.00 | 260,100 | 0 |
| 26-Apr-2024 | 280.00 | 280.00 | 272.00 | 276.00 | 163,400 | 0 |
| 25-Apr-2024 | 284.00 | 286.00 | 278.00 | 282.00 | 91,900 | 0 |
| 24-Apr-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 174,000 | 0 |
| 23-Apr-2024 | 284.00 | 290.00 | 284.00 | 286.00 | 240,200 | 0 |
| 22-Apr-2024 | 270.00 | 294.00 | 268.00 | 284.00 | 1,981,700 | 0 |
| 19-Apr-2024 | 274.00 | 280.00 | 270.00 | 270.00 | 126,600 | 0 |
| 18-Apr-2024 | 274.00 | 280.00 | 274.00 | 278.00 | 274,700 | 0 |
| 17-Apr-2024 | 282.00 | 284.00 | 270.00 | 270.00 | 323,700 | 0 |
| 16-Apr-2024 | 280.00 | 284.00 | 268.00 | 282.00 | 728,000 | 0 |
| 05-Apr-2024 | 276.00 | 280.00 | 276.00 | 280.00 | 266,600 | 0 |
| 04-Apr-2024 | 274.00 | 280.00 | 274.00 | 274.00 | 210,400 | 0 |
| 03-Apr-2024 | 268.00 | 288.00 | 266.00 | 274.00 | 2,795,800 | 0 |
| 02-Apr-2024 | 264.00 | 272.00 | 260.00 | 272.00 | 889,900 | 0 |
| 01-Apr-2024 | 278.00 | 278.00 | 260.00 | 262.00 | 610,100 | 0 |
| 28-Mar-2024 | 274.00 | 280.00 | 270.00 | 278.00 | 298,000 | 0 |
| 27-Mar-2024 | 274.00 | 280.00 | 268.00 | 274.00 | 353,100 | 0 |
| 26-Mar-2024 | 278.00 | 278.00 | 272.00 | 274.00 | 366,000 | 0 |
| 25-Mar-2024 | 280.00 | 280.00 | 272.00 | 276.00 | 406,900 | 0 |
| 22-Mar-2024 | 264.00 | 276.00 | 262.00 | 272.00 | 1,092,400 | 0 |
| 21-Mar-2024 | 258.00 | 268.00 | 258.00 | 264.00 | 398,200 | 0 |
| 20-Mar-2024 | 260.00 | 266.00 | 260.00 | 262.00 | 297,100 | 0 |
| 19-Mar-2024 | 256.00 | 264.00 | 254.00 | 262.00 | 833,600 | 0 |
| 18-Mar-2024 | 258.00 | 260.00 | 252.00 | 258.00 | 147,900 | 0 |
| 15-Mar-2024 | 256.00 | 260.00 | 254.00 | 254.00 | 84,300 | 0 |
| 14-Mar-2024 | 252.00 | 260.00 | 250.00 | 256.00 | 344,600 | 0 |
| 13-Mar-2024 | 254.00 | 256.00 | 250.00 | 252.00 | 64,900 | 0 |
| 08-Mar-2024 | 250.00 | 256.00 | 250.00 | 254.00 | 74,100 | 0 |
| 07-Mar-2024 | 256.00 | 256.00 | 252.00 | 252.00 | 122,400 | 0 |
| 06-Mar-2024 | 248.00 | 254.00 | 238.00 | 250.00 | 668,700 | 0 |
| 05-Mar-2024 | 240.00 | 252.00 | 238.00 | 246.00 | 1,025,200 | 0 |
| 04-Mar-2024 | 242.00 | 252.00 | 238.00 | 240.00 | 717,500 | 0 |
| 01-Mar-2024 | 250.00 | 250.00 | 238.00 | 240.00 | 779,100 | 0 |
| 29-Feb-2024 | 246.00 | 258.00 | 244.00 | 246.00 | 474,300 | 0 |
| 28-Feb-2024 | 248.00 | 250.00 | 242.00 | 242.00 | 1,315,000 | 0 |
| 27-Feb-2024 | 256.00 | 258.00 | 244.00 | 246.00 | 3,271,200 | 0 |
| 26-Feb-2024 | 262.00 | 266.00 | 258.00 | 260.00 | 913,800 | 0 |
| 23-Feb-2024 | 270.00 | 272.00 | 262.00 | 262.00 | 436,200 | 0 |
| 22-Feb-2024 | 266.00 | 270.00 | 262.00 | 270.00 | 459,300 | 0 |
| 21-Feb-2024 | 276.00 | 276.00 | 266.00 | 266.00 | 350,900 | 0 |
| 20-Feb-2024 | 282.00 | 282.00 | 272.00 | 274.00 | 60,700 | 0 |
| 19-Feb-2024 | 278.00 | 278.00 | 274.00 | 276.00 | 19,500 | 0 |
| 16-Feb-2024 | 278.00 | 284.00 | 270.00 | 272.00 | 659,800 | 0 |
| 15-Feb-2024 | 274.00 | 292.00 | 268.00 | 280.00 | 1,754,500 | 0 |
| 13-Feb-2024 | 280.00 | 286.00 | 272.00 | 274.00 | 258,800 | 0 |
| 12-Feb-2024 | 290.00 | 290.00 | 278.00 | 280.00 | 268,300 | 0 |
| 07-Feb-2024 | 286.00 | 290.00 | 280.00 | 288.00 | 23,300 | 0 |
| 06-Feb-2024 | 286.00 | 290.00 | 278.00 | 286.00 | 1,053,400 | 0 |
| 05-Feb-2024 | 276.00 | 292.00 | 270.00 | 286.00 | 2,111,800 | 0 |
| 02-Feb-2024 | 274.00 | 280.00 | 270.00 | 276.00 | 353,200 | 0 |
| 01-Feb-2024 | 270.00 | 280.00 | 270.00 | 274.00 | 1,594,300 | 0 |
| 31-Jan-2024 | 274.00 | 274.00 | 270.00 | 270.00 | 68,800 | 0 |
| 30-Jan-2024 | 270.00 | 274.00 | 270.00 | 274.00 | 145,300 | 0 |
| 29-Jan-2024 | 272.00 | 276.00 | 268.00 | 270.00 | 205,100 | 0 |
| 26-Jan-2024 | 272.00 | 278.00 | 270.00 | 272.00 | 460,900 | 0 |
| 25-Jan-2024 | 282.00 | 284.00 | 270.00 | 272.00 | 410,800 | 0 |
| 24-Jan-2024 | 294.00 | 294.00 | 280.00 | 282.00 | 323,700 | 0 |
| 23-Jan-2024 | 290.00 | 294.00 | 286.00 | 294.00 | 201,500 | 0 |
| 22-Jan-2024 | 282.00 | 292.00 | 282.00 | 288.00 | 1,982,300 | 0 |