| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 474.00 | 490.00 | 472.00 | 476.00 | 5,574,500 | 0 |
| 03-Jul-2024 | 498.00 | 498.00 | 470.00 | 472.00 | 14,866,500 | 0 |
| 02-Jul-2024 | 476.00 | 482.00 | 476.00 | 478.00 | 12,452,200 | 0 |
| 01-Jul-2024 | 486.00 | 486.00 | 472.00 | 478.00 | 17,368,900 | 0 |
| 28-Jun-2024 | 480.00 | 484.00 | 478.00 | 480.00 | 14,670,200 | 0 |
| 27-Jun-2024 | 496.00 | 500.00 | 478.00 | 480.00 | 32,298,600 | 0 |
| 26-Jun-2024 | 496.00 | 500.00 | 480.00 | 494.00 | 43,375,000 | 0 |
| 25-Jun-2024 | 500.00 | 500.00 | 492.00 | 496.00 | 4,856,600 | 0 |
| 24-Jun-2024 | 505.00 | 510.00 | 498.00 | 498.00 | 3,857,200 | 0 |
| 21-Jun-2024 | 494.00 | 505.00 | 494.00 | 500.00 | 2,914,600 | 0 |
| 20-Jun-2024 | 496.00 | 510.00 | 492.00 | 494.00 | 9,417,100 | 0 |
| 19-Jun-2024 | 480.00 | 496.00 | 478.00 | 494.00 | 4,573,200 | 0 |
| 14-Jun-2024 | 480.00 | 482.00 | 476.00 | 480.00 | 7,186,200 | 0 |
| 13-Jun-2024 | 478.00 | 484.00 | 474.00 | 478.00 | 5,284,200 | 0 |
| 12-Jun-2024 | 486.00 | 486.00 | 476.00 | 476.00 | 8,497,600 | 0 |
| 11-Jun-2024 | 492.00 | 498.00 | 478.00 | 486.00 | 15,455,100 | 0 |
| 10-Jun-2024 | 500.00 | 505.00 | 488.00 | 490.00 | 7,645,400 | 0 |
| 07-Jun-2024 | 498.00 | 505.00 | 496.00 | 498.00 | 2,325,800 | 0 |
| 06-Jun-2024 | 498.00 | 505.00 | 498.00 | 498.00 | 2,260,500 | 0 |
| 05-Jun-2024 | 500.00 | 505.00 | 494.00 | 496.00 | 5,159,200 | 0 |
| 04-Jun-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 4,042,400 | 0 |
| 03-Jun-2024 | 494.00 | 505.00 | 492.00 | 500.00 | 7,168,400 | 0 |
| 31-May-2024 | 498.00 | 500.00 | 490.00 | 492.00 | 5,926,400 | 0 |
| 30-May-2024 | 505.00 | 510.00 | 488.00 | 498.00 | 10,975,900 | 0 |
| 29-May-2024 | 515.00 | 525.00 | 500.00 | 505.00 | 15,549,600 | 0 |
| 28-May-2024 | 510.00 | 535.00 | 500.00 | 515.00 | 40,072,000 | 0 |
| 27-May-2024 | 488.00 | 530.00 | 486.00 | 510.00 | 68,498,500 | 0 |
| 22-May-2024 | 490.00 | 492.00 | 482.00 | 488.00 | 3,367,900 | 0 |
| 21-May-2024 | 492.00 | 494.00 | 486.00 | 490.00 | 3,789,900 | 0 |
| 20-May-2024 | 482.00 | 494.00 | 480.00 | 492.00 | 6,946,900 | 0 |
| 17-May-2024 | 482.00 | 484.00 | 480.00 | 482.00 | 3,200,100 | 0 |
| 16-May-2024 | 480.00 | 486.00 | 478.00 | 482.00 | 2,231,800 | 0 |
| 15-May-2024 | 482.00 | 486.00 | 478.00 | 480.00 | 5,552,300 | 0 |
| 14-May-2024 | 482.00 | 488.00 | 480.00 | 482.00 | 2,892,700 | 0 |
| 13-May-2024 | 476.00 | 484.00 | 476.00 | 482.00 | 6,582,600 | 0 |
| 08-May-2024 | 486.00 | 486.00 | 476.00 | 476.00 | 7,718,900 | 0 |
| 07-May-2024 | 490.00 | 494.00 | 486.00 | 486.00 | 4,023,200 | 0 |
| 06-May-2024 | 488.00 | 494.00 | 488.00 | 490.00 | 2,726,200 | 0 |
| 03-May-2024 | 492.00 | 494.00 | 488.00 | 488.00 | 6,220,700 | 0 |
| 02-May-2024 | 496.00 | 498.00 | 490.00 | 492.00 | 2,998,200 | 0 |
| 30-Apr-2024 | 490.00 | 498.00 | 488.00 | 496.00 | 4,280,500 | 0 |
| 29-Apr-2024 | 494.00 | 496.00 | 486.00 | 490.00 | 5,770,900 | 0 |
| 26-Apr-2024 | 500.00 | 505.00 | 490.00 | 492.00 | 6,962,800 | 0 |
| 25-Apr-2024 | 505.00 | 505.00 | 492.00 | 498.00 | 5,438,400 | 0 |
| 24-Apr-2024 | 494.00 | 510.00 | 494.00 | 500.00 | 10,350,700 | 0 |
| 23-Apr-2024 | 494.00 | 500.00 | 492.00 | 494.00 | 8,030,200 | 0 |
| 22-Apr-2024 | 488.00 | 498.00 | 488.00 | 492.00 | 6,112,500 | 0 |
| 19-Apr-2024 | 505.00 | 505.00 | 486.00 | 488.00 | 15,395,800 | 0 |
| 18-Apr-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 7,698,100 | 0 |
| 17-Apr-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 13,328,100 | 0 |
| 16-Apr-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 13,058,600 | 0 |
| 05-Apr-2024 | 510.00 | 530.00 | 505.00 | 520.00 | 13,794,400 | 0 |
| 04-Apr-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 5,090,200 | 0 |
| 03-Apr-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 4,867,800 | 0 |
| 02-Apr-2024 | 496.00 | 520.00 | 496.00 | 510.00 | 13,642,100 | 0 |
| 01-Apr-2024 | 510.00 | 515.00 | 494.00 | 496.00 | 15,060,400 | 0 |
| 28-Mar-2024 | 525.00 | 530.00 | 505.00 | 510.00 | 16,492,800 | 0 |
| 27-Mar-2024 | 525.00 | 535.00 | 520.00 | 520.00 | 12,096,800 | 0 |
| 26-Mar-2024 | 545.00 | 545.00 | 520.00 | 525.00 | 29,062,100 | 0 |
| 25-Mar-2024 | 550.00 | 550.00 | 510.00 | 540.00 | 59,014,700 | 0 |
| 22-Mar-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 7,337,100 | 0 |
| 21-Mar-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 9,960,300 | 0 |
| 20-Mar-2024 | 510.00 | 515.00 | 500.00 | 505.00 | 5,064,900 | 0 |
| 19-Mar-2024 | 500.00 | 520.00 | 500.00 | 510.00 | 9,389,900 | 0 |
| 18-Mar-2024 | 494.00 | 510.00 | 492.00 | 500.00 | 16,247,100 | 0 |
| 15-Mar-2024 | 492.00 | 496.00 | 490.00 | 492.00 | 4,516,700 | 0 |
| 14-Mar-2024 | 496.00 | 500.00 | 490.00 | 492.00 | 6,420,300 | 0 |
| 13-Mar-2024 | 492.00 | 500.00 | 492.00 | 496.00 | 6,910,000 | 0 |
| 08-Mar-2024 | 488.00 | 494.00 | 488.00 | 492.00 | 3,333,900 | 0 |
| 07-Mar-2024 | 486.00 | 492.00 | 486.00 | 490.00 | 3,831,600 | 0 |
| 06-Mar-2024 | 484.00 | 486.00 | 478.00 | 486.00 | 4,675,800 | 0 |
| 05-Mar-2024 | 488.00 | 490.00 | 482.00 | 484.00 | 6,694,500 | 0 |
| 04-Mar-2024 | 492.00 | 494.00 | 486.00 | 488.00 | 6,160,900 | 0 |
| 01-Mar-2024 | 494.00 | 500.00 | 488.00 | 492.00 | 5,719,200 | 0 |
| 29-Feb-2024 | 498.00 | 505.00 | 492.00 | 494.00 | 13,572,100 | 0 |
| 28-Feb-2024 | 500.00 | 515.00 | 498.00 | 498.00 | 32,323,900 | 0 |
| 27-Feb-2024 | 494.00 | 505.00 | 490.00 | 498.00 | 16,761,200 | 0 |
| 26-Feb-2024 | 500.00 | 520.00 | 490.00 | 492.00 | 51,769,800 | 0 |
| 23-Feb-2024 | 486.00 | 505.00 | 484.00 | 490.00 | 25,692,500 | 0 |
| 22-Feb-2024 | 480.00 | 488.00 | 480.00 | 484.00 | 6,455,600 | 0 |
| 21-Feb-2024 | 480.00 | 486.00 | 478.00 | 480.00 | 8,331,300 | 0 |
| 20-Feb-2024 | 478.00 | 482.00 | 476.00 | 480.00 | 5,753,700 | 0 |
| 19-Feb-2024 | 476.00 | 482.00 | 476.00 | 478.00 | 4,885,700 | 0 |
| 16-Feb-2024 | 476.00 | 478.00 | 470.00 | 476.00 | 4,587,400 | 0 |
| 15-Feb-2024 | 472.00 | 480.00 | 472.00 | 476.00 | 6,945,300 | 0 |
| 13-Feb-2024 | 470.00 | 476.00 | 468.00 | 472.00 | 5,517,800 | 0 |
| 12-Feb-2024 | 476.00 | 478.00 | 468.00 | 470.00 | 11,532,900 | 0 |
| 07-Feb-2024 | 478.00 | 480.00 | 474.00 | 476.00 | 4,327,600 | 0 |
| 06-Feb-2024 | 478.00 | 480.00 | 476.00 | 478.00 | 1,538,400 | 0 |
| 05-Feb-2024 | 476.00 | 482.00 | 474.00 | 476.00 | 3,636,200 | 0 |
| 02-Feb-2024 | 484.00 | 484.00 | 476.00 | 476.00 | 3,967,800 | 0 |
| 01-Feb-2024 | 484.00 | 484.00 | 478.00 | 480.00 | 3,332,500 | 0 |
| 31-Jan-2024 | 484.00 | 486.00 | 480.00 | 482.00 | 3,092,900 | 0 |
| 30-Jan-2024 | 484.00 | 486.00 | 478.00 | 482.00 | 4,790,300 | 0 |
| 29-Jan-2024 | 484.00 | 490.00 | 480.00 | 482.00 | 2,901,600 | 0 |
| 26-Jan-2024 | 488.00 | 488.00 | 480.00 | 484.00 | 2,910,800 | 0 |
| 25-Jan-2024 | 486.00 | 494.00 | 484.00 | 486.00 | 2,497,900 | 0 |
| 24-Jan-2024 | 492.00 | 494.00 | 476.00 | 486.00 | 8,051,300 | 0 |
| 23-Jan-2024 | 492.00 | 498.00 | 488.00 | 488.00 | 5,808,600 | 0 |
| 22-Jan-2024 | 505.00 | 510.00 | 482.00 | 490.00 | 24,971,500 | 0 |