| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 590.00 | 605.00 | 580.00 | 595.00 | 33,631,000 | 0 |
| 03-Jul-2024 | 580.00 | 590.00 | 575.00 | 590.00 | 17,788,800 | 0 |
| 02-Jul-2024 | 570.00 | 585.00 | 560.00 | 580.00 | 20,244,100 | 0 |
| 01-Jul-2024 | 575.00 | 585.00 | 570.00 | 570.00 | 29,914,800 | 0 |
| 28-Jun-2024 | 575.00 | 585.00 | 565.00 | 575.00 | 15,393,400 | 0 |
| 27-Jun-2024 | 565.00 | 580.00 | 555.00 | 575.00 | 18,915,400 | 0 |
| 26-Jun-2024 | 510.00 | 580.00 | 510.00 | 565.00 | 27,954,400 | 0 |
| 25-Jun-2024 | 520.00 | 575.00 | 496.00 | 555.00 | 26,083,400 | 0 |
| 24-Jun-2024 | 500.00 | 520.00 | 480.00 | 515.00 | 11,932,800 | 0 |
| 21-Jun-2024 | 478.00 | 498.00 | 472.00 | 494.00 | 8,397,200 | 0 |
| 20-Jun-2024 | 470.00 | 480.00 | 470.00 | 474.00 | 5,931,800 | 0 |
| 19-Jun-2024 | 500.00 | 510.00 | 468.00 | 470.00 | 18,440,200 | 0 |
| 14-Jun-2024 | 510.00 | 530.00 | 500.00 | 500.00 | 8,325,800 | 0 |
| 13-Jun-2024 | 515.00 | 535.00 | 510.00 | 510.00 | 2,949,800 | 0 |
| 12-Jun-2024 | 505.00 | 535.00 | 500.00 | 510.00 | 6,251,300 | 0 |
| 11-Jun-2024 | 535.00 | 545.00 | 510.00 | 510.00 | 8,688,100 | 0 |
| 10-Jun-2024 | 545.00 | 545.00 | 515.00 | 535.00 | 9,227,100 | 0 |
| 07-Jun-2024 | 550.00 | 570.00 | 540.00 | 540.00 | 7,485,000 | 0 |
| 06-Jun-2024 | 540.00 | 560.00 | 540.00 | 550.00 | 13,004,100 | 0 |
| 05-Jun-2024 | 560.00 | 565.00 | 500.00 | 540.00 | 23,432,600 | 0 |
| 04-Jun-2024 | 575.00 | 580.00 | 550.00 | 555.00 | 15,567,500 | 0 |
| 03-Jun-2024 | 555.00 | 595.00 | 550.00 | 575.00 | 27,506,700 | 0 |
| 31-May-2024 | 545.00 | 565.00 | 545.00 | 555.00 | 7,679,000 | 0 |
| 30-May-2024 | 550.00 | 565.00 | 535.00 | 550.00 | 7,568,700 | 0 |
| 29-May-2024 | 570.00 | 570.00 | 545.00 | 550.00 | 10,996,300 | 0 |
| 28-May-2024 | 560.00 | 575.00 | 555.00 | 570.00 | 9,479,900 | 0 |
| 27-May-2024 | 555.00 | 575.00 | 535.00 | 555.00 | 11,187,500 | 0 |
| 22-May-2024 | 540.00 | 570.00 | 535.00 | 550.00 | 13,537,200 | 0 |
| 21-May-2024 | 560.00 | 560.00 | 520.00 | 535.00 | 28,916,600 | 0 |
| 20-May-2024 | 580.00 | 580.00 | 555.00 | 560.00 | 17,143,700 | 0 |
| 17-May-2024 | 585.00 | 585.00 | 560.00 | 575.00 | 15,620,800 | 0 |
| 16-May-2024 | 565.00 | 585.00 | 560.00 | 575.00 | 27,367,700 | 0 |
| 15-May-2024 | 555.00 | 570.00 | 555.00 | 565.00 | 14,324,200 | 0 |
| 14-May-2024 | 550.00 | 560.00 | 540.00 | 555.00 | 16,010,100 | 0 |
| 13-May-2024 | 540.00 | 570.00 | 535.00 | 550.00 | 24,582,900 | 0 |
| 08-May-2024 | 555.00 | 560.00 | 540.00 | 540.00 | 28,192,600 | 0 |
| 07-May-2024 | 525.00 | 565.00 | 510.00 | 555.00 | 71,500,200 | 0 |
| 06-May-2024 | 505.00 | 525.00 | 498.00 | 525.00 | 33,149,000 | 0 |
| 03-May-2024 | 510.00 | 515.00 | 494.00 | 500.00 | 11,894,700 | 0 |
| 02-May-2024 | 500.00 | 510.00 | 500.00 | 510.00 | 18,818,600 | 0 |
| 30-Apr-2024 | 498.00 | 510.00 | 492.00 | 500.00 | 28,060,600 | 0 |
| 29-Apr-2024 | 486.00 | 498.00 | 466.00 | 498.00 | 30,949,700 | 0 |
| 26-Apr-2024 | 474.00 | 496.00 | 474.00 | 482.00 | 34,748,800 | 0 |
| 25-Apr-2024 | 470.00 | 476.00 | 460.00 | 474.00 | 21,867,800 | 0 |
| 24-Apr-2024 | 470.00 | 478.00 | 460.00 | 470.00 | 24,277,100 | 0 |
| 23-Apr-2024 | 460.00 | 468.00 | 452.00 | 468.00 | 22,373,500 | 0 |
| 22-Apr-2024 | 442.00 | 460.00 | 442.00 | 460.00 | 44,819,500 | 0 |
| 19-Apr-2024 | 430.00 | 444.00 | 422.00 | 440.00 | 20,699,300 | 0 |
| 18-Apr-2024 | 438.00 | 440.00 | 428.00 | 430.00 | 11,500,900 | 0 |
| 17-Apr-2024 | 450.00 | 450.00 | 432.00 | 436.00 | 15,846,500 | 0 |
| 16-Apr-2024 | 420.00 | 456.00 | 420.00 | 438.00 | 50,703,100 | 0 |
| 05-Apr-2024 | 424.00 | 444.00 | 424.00 | 434.00 | 33,430,500 | 0 |
| 04-Apr-2024 | 404.00 | 428.00 | 402.00 | 424.00 | 20,167,200 | 0 |
| 03-Apr-2024 | 408.00 | 426.00 | 400.00 | 404.00 | 41,142,900 | 0 |
| 02-Apr-2024 | 396.00 | 408.00 | 394.00 | 408.00 | 6,655,500 | 0 |
| 01-Apr-2024 | 412.00 | 414.00 | 388.00 | 396.00 | 14,761,500 | 0 |
| 28-Mar-2024 | 414.00 | 432.00 | 404.00 | 410.00 | 34,407,800 | 0 |
| 27-Mar-2024 | 418.00 | 424.00 | 410.00 | 410.00 | 8,649,100 | 0 |
| 26-Mar-2024 | 424.00 | 424.00 | 414.00 | 418.00 | 8,910,400 | 0 |
| 25-Mar-2024 | 432.00 | 432.00 | 408.00 | 418.00 | 32,980,900 | 0 |
| 22-Mar-2024 | 418.00 | 418.00 | 408.00 | 408.00 | 5,327,700 | 0 |
| 21-Mar-2024 | 408.00 | 418.00 | 406.00 | 414.00 | 11,640,100 | 0 |
| 20-Mar-2024 | 426.00 | 426.00 | 404.00 | 406.00 | 17,781,000 | 0 |
| 19-Mar-2024 | 430.00 | 436.00 | 418.00 | 424.00 | 15,779,000 | 0 |
| 18-Mar-2024 | 422.00 | 448.00 | 420.00 | 428.00 | 58,876,200 | 0 |
| 15-Mar-2024 | 426.00 | 438.00 | 416.00 | 418.00 | 43,767,200 | 0 |
| 14-Mar-2024 | 364.00 | 432.00 | 364.00 | 424.00 | 138,123,100 | 0 |
| 13-Mar-2024 | 380.00 | 382.00 | 358.00 | 360.00 | 12,230,700 | 0 |
| 08-Mar-2024 | 364.00 | 374.00 | 358.00 | 368.00 | 28,825,500 | 0 |
| 07-Mar-2024 | 342.00 | 362.00 | 342.00 | 362.00 | 51,249,300 | 0 |
| 06-Mar-2024 | 336.00 | 344.00 | 332.00 | 342.00 | 11,747,800 | 0 |
| 05-Mar-2024 | 336.00 | 344.00 | 334.00 | 334.00 | 15,957,600 | 0 |
| 04-Mar-2024 | 332.00 | 338.00 | 328.00 | 334.00 | 11,633,200 | 0 |
| 01-Mar-2024 | 328.00 | 336.00 | 328.00 | 328.00 | 6,346,900 | 0 |
| 29-Feb-2024 | 336.00 | 336.00 | 326.00 | 330.00 | 7,753,500 | 0 |
| 28-Feb-2024 | 336.00 | 338.00 | 332.00 | 334.00 | 4,564,400 | 0 |
| 27-Feb-2024 | 328.00 | 338.00 | 328.00 | 334.00 | 18,193,000 | 0 |
| 26-Feb-2024 | 326.00 | 328.00 | 320.00 | 326.00 | 4,833,100 | 0 |
| 23-Feb-2024 | 326.00 | 332.00 | 320.00 | 324.00 | 12,641,100 | 0 |
| 22-Feb-2024 | 332.00 | 342.00 | 324.00 | 326.00 | 12,647,900 | 0 |
| 21-Feb-2024 | 344.00 | 344.00 | 332.00 | 332.00 | 8,444,600 | 0 |
| 20-Feb-2024 | 342.00 | 344.00 | 340.00 | 342.00 | 3,086,000 | 0 |
| 19-Feb-2024 | 344.00 | 348.00 | 340.00 | 342.00 | 4,422,000 | 0 |
| 16-Feb-2024 | 354.00 | 356.00 | 342.00 | 342.00 | 7,248,100 | 0 |
| 15-Feb-2024 | 356.00 | 360.00 | 352.00 | 352.00 | 2,297,000 | 0 |
| 13-Feb-2024 | 350.00 | 356.00 | 348.00 | 356.00 | 3,256,600 | 0 |
| 12-Feb-2024 | 360.00 | 360.00 | 350.00 | 350.00 | 7,967,500 | 0 |
| 07-Feb-2024 | 364.00 | 366.00 | 358.00 | 358.00 | 5,666,300 | 0 |
| 06-Feb-2024 | 366.00 | 370.00 | 362.00 | 362.00 | 3,679,200 | 0 |
| 05-Feb-2024 | 360.00 | 366.00 | 356.00 | 364.00 | 5,791,000 | 0 |
| 02-Feb-2024 | 378.00 | 378.00 | 360.00 | 360.00 | 16,941,600 | 0 |
| 01-Feb-2024 | 380.00 | 384.00 | 374.00 | 374.00 | 73,242,300 | 0 |
| 31-Jan-2024 | 400.00 | 400.00 | 380.00 | 380.00 | 7,096,500 | 0 |
| 30-Jan-2024 | 384.00 | 386.00 | 378.00 | 378.00 | 5,124,600 | 0 |
| 29-Jan-2024 | 386.00 | 390.00 | 378.00 | 386.00 | 4,975,200 | 0 |
| 26-Jan-2024 | 390.00 | 396.00 | 374.00 | 388.00 | 9,118,800 | 0 |
| 25-Jan-2024 | 370.00 | 392.00 | 364.00 | 390.00 | 14,774,100 | 0 |
| 24-Jan-2024 | 400.00 | 400.00 | 364.00 | 370.00 | 33,962,000 | 0 |
| 23-Jan-2024 | 390.00 | 400.00 | 390.00 | 396.00 | 11,022,000 | 0 |
| 22-Jan-2024 | 398.00 | 402.00 | 390.00 | 390.00 | 11,890,800 | 0 |