| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 4,800 | 0 |
| 03-Jul-2024 | 52.00 | 54.00 | 52.00 | 54.00 | 318,400 | 0 |
| 02-Jul-2024 | 52.00 | 54.00 | 52.00 | 54.00 | 145,800 | 0 |
| 01-Jul-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 76,800 | 0 |
| 28-Jun-2024 | 53.00 | 53.00 | 53.00 | 53.00 | 61,100 | 0 |
| 27-Jun-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 151,300 | 0 |
| 26-Jun-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 532,800 | 0 |
| 25-Jun-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 33,800 | 0 |
| 24-Jun-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 270,000 | 0 |
| 21-Jun-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 197,000 | 0 |
| 20-Jun-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 244,500 | 0 |
| 19-Jun-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 25,100 | 0 |
| 14-Jun-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 53,000 | 0 |
| 13-Jun-2024 | 57.00 | 57.00 | 57.00 | 57.00 | 10,200 | 0 |
| 12-Jun-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 18,300 | 0 |
| 11-Jun-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 24,900 | 0 |
| 10-Jun-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 112,700 | 0 |
| 07-Jun-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 53,700 | 0 |
| 06-Jun-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 44,900 | 0 |
| 05-Jun-2024 | 60.00 | 60.00 | 60.00 | 60.00 | 297,500 | 0 |
| 04-Jun-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 155,200 | 0 |
| 03-Jun-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 74,800 | 0 |
| 31-May-2024 | 59.00 | 59.00 | 59.00 | 59.00 | 46,300 | 0 |
| 30-May-2024 | 60.00 | 60.00 | 59.00 | 59.00 | 186,600 | 0 |
| 29-May-2024 | 61.00 | 61.00 | 60.00 | 60.00 | 78,600 | 0 |
| 28-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 54,800 | 0 |
| 27-May-2024 | 61.00 | 61.00 | 61.00 | 61.00 | 46,000 | 0 |
| 22-May-2024 | 62.00 | 62.00 | 61.00 | 61.00 | 284,900 | 0 |
| 21-May-2024 | 63.00 | 63.00 | 61.00 | 62.00 | 44,200 | 0 |
| 20-May-2024 | 63.00 | 63.00 | 63.00 | 63.00 | 243,200 | 0 |
| 17-May-2024 | 62.00 | 63.00 | 62.00 | 63.00 | 117,300 | 0 |
| 16-May-2024 | 63.00 | 63.00 | 63.00 | 63.00 | 27,100 | 0 |
| 15-May-2024 | 63.00 | 63.00 | 63.00 | 63.00 | 15,900 | 0 |
| 14-May-2024 | 63.00 | 63.00 | 63.00 | 63.00 | 26,500 | 0 |
| 13-May-2024 | 64.00 | 64.00 | 63.00 | 63.00 | 224,600 | 0 |
| 08-May-2024 | 64.00 | 64.00 | 63.00 | 64.00 | 11,300 | 0 |
| 07-May-2024 | 65.00 | 65.00 | 64.00 | 64.00 | 45,200 | 0 |
| 06-May-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 13,600 | 0 |
| 03-May-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 32,700 | 0 |
| 02-May-2024 | 66.00 | 66.00 | 66.00 | 66.00 | 67,700 | 0 |
| 30-Apr-2024 | 66.00 | 66.00 | 66.00 | 66.00 | 45,400 | 0 |
| 29-Apr-2024 | 65.00 | 66.00 | 65.00 | 66.00 | 137,100 | 0 |
| 26-Apr-2024 | 64.00 | 65.00 | 64.00 | 65.00 | 115,300 | 0 |
| 25-Apr-2024 | 64.00 | 65.00 | 64.00 | 64.00 | 289,700 | 0 |
| 24-Apr-2024 | 65.00 | 65.00 | 64.00 | 64.00 | 106,400 | 0 |
| 23-Apr-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 90,200 | 0 |
| 22-Apr-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 48,300 | 0 |
| 19-Apr-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 150,300 | 0 |
| 18-Apr-2024 | 65.00 | 65.00 | 65.00 | 65.00 | 322,000 | 0 |
| 17-Apr-2024 | 68.00 | 68.00 | 68.00 | 68.00 | 349,700 | 0 |
| 16-Apr-2024 | 67.00 | 68.00 | 67.00 | 68.00 | 532,500 | 0 |
| 05-Apr-2024 | 64.00 | 68.00 | 64.00 | 68.00 | 488,200 | 0 |
| 04-Apr-2024 | 61.00 | 62.00 | 61.00 | 62.00 | 1,147,500 | 0 |
| 03-Apr-2024 | 67.00 | 67.00 | 66.00 | 66.00 | 1,703,400 | 0 |
| 02-Apr-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 1,378,200 | 0 |
| 01-Apr-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 521,900 | 0 |
| 28-Mar-2024 | 90.00 | 90.00 | 90.00 | 90.00 | 579,200 | 0 |
| 27-Mar-2024 | 100.00 | 100.00 | 100.00 | 100.00 | 421,400 | 0 |
| 26-Mar-2024 | 114.00 | 114.00 | 111.00 | 111.00 | 517,100 | 0 |
| 25-Mar-2024 | 118.00 | 118.00 | 115.00 | 115.00 | 274,100 | 0 |
| 22-Mar-2024 | 117.00 | 119.00 | 115.00 | 119.00 | 367,400 | 0 |
| 21-Mar-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 364,200 | 0 |
| 20-Mar-2024 | 120.00 | 120.00 | 118.00 | 118.00 | 190,700 | 0 |
| 19-Mar-2024 | 121.00 | 121.00 | 118.00 | 120.00 | 112,800 | 0 |
| 18-Mar-2024 | 117.00 | 121.00 | 116.00 | 121.00 | 1,123,700 | 0 |
| 15-Mar-2024 | 118.00 | 120.00 | 116.00 | 117.00 | 713,600 | 0 |
| 14-Mar-2024 | 116.00 | 119.00 | 115.00 | 118.00 | 462,300 | 0 |
| 13-Mar-2024 | 118.00 | 119.00 | 116.00 | 117.00 | 559,400 | 0 |
| 08-Mar-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 205,600 | 0 |
| 07-Mar-2024 | 120.00 | 120.00 | 117.00 | 118.00 | 179,100 | 0 |
| 06-Mar-2024 | 121.00 | 121.00 | 117.00 | 120.00 | 34,100 | 0 |
| 05-Mar-2024 | 120.00 | 121.00 | 116.00 | 120.00 | 1,320,700 | 0 |
| 04-Mar-2024 | 117.00 | 121.00 | 117.00 | 120.00 | 335,100 | 0 |
| 01-Mar-2024 | 117.00 | 120.00 | 116.00 | 117.00 | 43,100 | 0 |
| 29-Feb-2024 | 118.00 | 120.00 | 116.00 | 117.00 | 214,900 | 0 |
| 28-Feb-2024 | 119.00 | 119.00 | 117.00 | 118.00 | 179,700 | 0 |
| 27-Feb-2024 | 120.00 | 120.00 | 118.00 | 120.00 | 260,400 | 0 |
| 26-Feb-2024 | 119.00 | 122.00 | 118.00 | 120.00 | 534,300 | 0 |
| 23-Feb-2024 | 119.00 | 120.00 | 117.00 | 119.00 | 284,900 | 0 |
| 22-Feb-2024 | 119.00 | 121.00 | 117.00 | 119.00 | 63,000 | 0 |
| 21-Feb-2024 | 120.00 | 121.00 | 118.00 | 118.00 | 115,100 | 0 |
| 20-Feb-2024 | 121.00 | 121.00 | 119.00 | 121.00 | 34,900 | 0 |
| 19-Feb-2024 | 121.00 | 122.00 | 117.00 | 119.00 | 595,700 | 0 |
| 16-Feb-2024 | 122.00 | 123.00 | 118.00 | 121.00 | 469,700 | 0 |
| 15-Feb-2024 | 121.00 | 124.00 | 120.00 | 121.00 | 206,400 | 0 |
| 13-Feb-2024 | 121.00 | 124.00 | 120.00 | 121.00 | 1,246,700 | 0 |
| 12-Feb-2024 | 125.00 | 134.00 | 120.00 | 121.00 | 2,540,200 | 0 |
| 07-Feb-2024 | 114.00 | 123.00 | 114.00 | 123.00 | 2,578,100 | 0 |
| 06-Feb-2024 | 113.00 | 115.00 | 112.00 | 112.00 | 78,800 | 0 |
| 05-Feb-2024 | 113.00 | 115.00 | 111.00 | 113.00 | 488,200 | 0 |
| 02-Feb-2024 | 113.00 | 115.00 | 111.00 | 113.00 | 509,200 | 0 |
| 01-Feb-2024 | 115.00 | 116.00 | 112.00 | 114.00 | 589,700 | 0 |
| 31-Jan-2024 | 115.00 | 118.00 | 111.00 | 114.00 | 390,800 | 0 |
| 30-Jan-2024 | 117.00 | 117.00 | 113.00 | 113.00 | 849,100 | 0 |
| 29-Jan-2024 | 116.00 | 118.00 | 113.00 | 113.00 | 653,500 | 0 |
| 26-Jan-2024 | 116.00 | 117.00 | 112.00 | 116.00 | 474,400 | 0 |
| 25-Jan-2024 | 117.00 | 119.00 | 112.00 | 116.00 | 301,100 | 0 |
| 24-Jan-2024 | 118.00 | 119.00 | 116.00 | 117.00 | 280,700 | 0 |
| 23-Jan-2024 | 120.00 | 122.00 | 116.00 | 117.00 | 618,600 | 0 |
| 22-Jan-2024 | 120.00 | 122.00 | 118.00 | 121.00 | 1,121,400 | 0 |