| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jul-2024 | 384.00 | 394.00 | 380.00 | 380.00 | 6,100 | 0 |
| 08-Jul-2024 | 384.00 | 386.00 | 380.00 | 384.00 | 19,100 | 0 |
| 05-Jul-2024 | 388.00 | 388.00 | 384.00 | 384.00 | 1,200 | 0 |
| 04-Jul-2024 | 388.00 | 388.00 | 376.00 | 384.00 | 10,500 | 0 |
| 03-Jul-2024 | 388.00 | 388.00 | 388.00 | 388.00 | 7,800 | 0 |
| 02-Jul-2024 | 386.00 | 388.00 | 386.00 | 388.00 | 8,600 | 0 |
| 01-Jul-2024 | 400.00 | 400.00 | 380.00 | 386.00 | 57,200 | 0 |
| 28-Jun-2024 | 404.00 | 412.00 | 388.00 | 404.00 | 85,100 | 0 |
| 27-Jun-2024 | 406.00 | 406.00 | 400.00 | 404.00 | 5,500 | 0 |
| 26-Jun-2024 | 400.00 | 400.00 | 388.00 | 388.00 | 5,000 | 0 |
| 25-Jun-2024 | 384.00 | 388.00 | 384.00 | 386.00 | 6,800 | 0 |
| 24-Jun-2024 | 384.00 | 384.00 | 380.00 | 382.00 | 49,300 | 0 |
| 21-Jun-2024 | 386.00 | 386.00 | 384.00 | 384.00 | 2,800 | 0 |
| 20-Jun-2024 | 386.00 | 386.00 | 386.00 | 386.00 | 1,600 | 0 |
| 19-Jun-2024 | 382.00 | 382.00 | 382.00 | 382.00 | 0 | 0 |
| 14-Jun-2024 | 386.00 | 386.00 | 382.00 | 382.00 | 26,700 | 0 |
| 13-Jun-2024 | 386.00 | 386.00 | 386.00 | 386.00 | 700 | 0 |
| 12-Jun-2024 | 386.00 | 388.00 | 382.00 | 388.00 | 13,900 | 0 |
| 11-Jun-2024 | 384.00 | 390.00 | 384.00 | 388.00 | 3,900 | 0 |
| 10-Jun-2024 | 400.00 | 400.00 | 380.00 | 384.00 | 40,800 | 0 |
| 07-Jun-2024 | 390.00 | 390.00 | 386.00 | 386.00 | 3,900 | 0 |
| 06-Jun-2024 | 384.00 | 394.00 | 380.00 | 386.00 | 12,100 | 0 |
| 05-Jun-2024 | 392.00 | 400.00 | 390.00 | 396.00 | 9,500 | 0 |
| 04-Jun-2024 | 396.00 | 400.00 | 392.00 | 392.00 | 16,600 | 0 |
| 03-Jun-2024 | 396.00 | 398.00 | 396.00 | 396.00 | 1,200 | 0 |
| 31-May-2024 | 388.00 | 388.00 | 386.00 | 388.00 | 400 | 0 |
| 30-May-2024 | 400.00 | 400.00 | 374.00 | 398.00 | 5,800 | 0 |
| 29-May-2024 | 420.00 | 420.00 | 374.00 | 400.00 | 7,800 | 0 |
| 28-May-2024 | 400.00 | 402.00 | 400.00 | 402.00 | 5,800 | 0 |
| 27-May-2024 | 404.00 | 404.00 | 386.00 | 398.00 | 2,700 | 0 |
| 22-May-2024 | 400.00 | 404.00 | 400.00 | 404.00 | 900 | 0 |
| 21-May-2024 | 404.00 | 404.00 | 400.00 | 400.00 | 600 | 0 |
| 20-May-2024 | 404.00 | 404.00 | 404.00 | 404.00 | 100 | 0 |
| 17-May-2024 | 402.00 | 404.00 | 384.00 | 404.00 | 34,200 | 0 |
| 16-May-2024 | 388.00 | 412.00 | 388.00 | 402.00 | 11,400 | 0 |
| 15-May-2024 | 384.00 | 412.00 | 384.00 | 412.00 | 83,100 | 0 |
| 14-May-2024 | 404.00 | 404.00 | 400.00 | 400.00 | 1,800 | 0 |
| 13-May-2024 | 400.00 | 404.00 | 400.00 | 402.00 | 400 | 0 |
| 08-May-2024 | 416.00 | 416.00 | 416.00 | 416.00 | 5,500 | 0 |
| 07-May-2024 | 404.00 | 416.00 | 404.00 | 416.00 | 54,200 | 0 |
| 06-May-2024 | 420.00 | 428.00 | 402.00 | 406.00 | 2,600 | 0 |
| 03-May-2024 | 422.00 | 422.00 | 400.00 | 420.00 | 4,100 | 0 |
| 02-May-2024 | 400.00 | 430.00 | 400.00 | 422.00 | 51,000 | 0 |
| 30-Apr-2024 | 394.00 | 412.00 | 390.00 | 400.00 | 42,600 | 0 |
| 29-Apr-2024 | 390.00 | 390.00 | 390.00 | 390.00 | 100 | 0 |
| 26-Apr-2024 | 430.00 | 430.00 | 430.00 | 430.00 | 0 | 0 |
| 25-Apr-2024 | 420.00 | 430.00 | 420.00 | 430.00 | 2,200 | 0 |
| 24-Apr-2024 | 416.00 | 424.00 | 410.00 | 420.00 | 28,000 | 0 |
| 23-Apr-2024 | 410.00 | 420.00 | 408.00 | 408.00 | 303,300 | 0 |
| 22-Apr-2024 | 400.00 | 422.00 | 400.00 | 422.00 | 19,200 | 0 |
| 19-Apr-2024 | 406.00 | 406.00 | 400.00 | 400.00 | 1,800 | 0 |
| 18-Apr-2024 | 410.00 | 412.00 | 406.00 | 406.00 | 1,600 | 0 |
| 17-Apr-2024 | 410.00 | 412.00 | 410.00 | 412.00 | 2,500 | 0 |
| 16-Apr-2024 | 416.00 | 416.00 | 388.00 | 410.00 | 45,700 | 0 |
| 05-Apr-2024 | 418.00 | 418.00 | 414.00 | 416.00 | 2,300 | 0 |
| 04-Apr-2024 | 424.00 | 424.00 | 416.00 | 416.00 | 800 | 0 |
| 03-Apr-2024 | 410.00 | 418.00 | 408.00 | 418.00 | 35,100 | 0 |
| 02-Apr-2024 | 414.00 | 428.00 | 402.00 | 412.00 | 44,400 | 0 |
| 01-Apr-2024 | 398.00 | 434.00 | 380.00 | 434.00 | 345,500 | 0 |
| 28-Mar-2024 | 404.00 | 416.00 | 404.00 | 416.00 | 106,000 | 0 |
| 27-Mar-2024 | 406.00 | 420.00 | 406.00 | 420.00 | 153,000 | 0 |
| 26-Mar-2024 | 420.00 | 420.00 | 402.00 | 414.00 | 6,600 | 0 |
| 25-Mar-2024 | 430.00 | 430.00 | 414.00 | 418.00 | 5,800 | 0 |
| 22-Mar-2024 | 428.00 | 428.00 | 416.00 | 418.00 | 1,800 | 0 |
| 21-Mar-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 1,900 | 0 |
| 20-Mar-2024 | 430.00 | 430.00 | 416.00 | 430.00 | 62,000 | 0 |
| 19-Mar-2024 | 416.00 | 434.00 | 390.00 | 420.00 | 53,600 | 0 |
| 18-Mar-2024 | 412.00 | 434.00 | 410.00 | 434.00 | 77,200 | 0 |
| 15-Mar-2024 | 414.00 | 426.00 | 414.00 | 426.00 | 6,900 | 0 |
| 14-Mar-2024 | 428.00 | 428.00 | 428.00 | 428.00 | 100 | 0 |
| 13-Mar-2024 | 416.00 | 428.00 | 416.00 | 428.00 | 11,100 | 0 |
| 08-Mar-2024 | 422.00 | 426.00 | 422.00 | 426.00 | 53,900 | 0 |
| 07-Mar-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 10,700 | 0 |
| 06-Mar-2024 | 426.00 | 426.00 | 410.00 | 426.00 | 300 | 0 |
| 05-Mar-2024 | 424.00 | 426.00 | 424.00 | 426.00 | 6,000 | 0 |
| 04-Mar-2024 | 418.00 | 426.00 | 418.00 | 424.00 | 4,800 | 0 |
| 01-Mar-2024 | 412.00 | 426.00 | 412.00 | 422.00 | 135,700 | 0 |
| 29-Feb-2024 | 408.00 | 414.00 | 400.00 | 414.00 | 71,500 | 0 |
| 28-Feb-2024 | 406.00 | 410.00 | 394.00 | 408.00 | 13,800 | 0 |
| 27-Feb-2024 | 400.00 | 408.00 | 398.00 | 408.00 | 13,000 | 0 |
| 26-Feb-2024 | 398.00 | 398.00 | 388.00 | 398.00 | 31,400 | 0 |
| 23-Feb-2024 | 398.00 | 398.00 | 392.00 | 398.00 | 11,900 | 0 |
| 22-Feb-2024 | 398.00 | 402.00 | 394.00 | 398.00 | 15,300 | 0 |
| 21-Feb-2024 | 402.00 | 416.00 | 394.00 | 398.00 | 41,500 | 0 |
| 20-Feb-2024 | 400.00 | 402.00 | 400.00 | 402.00 | 500 | 0 |
| 19-Feb-2024 | 400.00 | 406.00 | 396.00 | 402.00 | 5,500 | 0 |
| 16-Feb-2024 | 406.00 | 406.00 | 400.00 | 400.00 | 1,800 | 0 |
| 15-Feb-2024 | 400.00 | 406.00 | 398.00 | 406.00 | 1,900 | 0 |
| 13-Feb-2024 | 394.00 | 402.00 | 394.00 | 400.00 | 1,700 | 0 |
| 12-Feb-2024 | 396.00 | 406.00 | 394.00 | 394.00 | 2,300 | 0 |
| 07-Feb-2024 | 400.00 | 402.00 | 396.00 | 396.00 | 5,800 | 0 |
| 06-Feb-2024 | 412.00 | 412.00 | 412.00 | 412.00 | 100 | 0 |
| 05-Feb-2024 | 410.00 | 416.00 | 400.00 | 416.00 | 32,000 | 0 |
| 02-Feb-2024 | 406.00 | 412.00 | 400.00 | 400.00 | 9,700 | 0 |
| 01-Feb-2024 | 400.00 | 428.00 | 400.00 | 406.00 | 111,500 | 0 |
| 31-Jan-2024 | 410.00 | 474.00 | 400.00 | 400.00 | 160,000 | 0 |
| 30-Jan-2024 | 410.00 | 410.00 | 410.00 | 410.00 | 100 | 0 |
| 29-Jan-2024 | 416.00 | 416.00 | 400.00 | 410.00 | 11,900 | 0 |
| 26-Jan-2024 | 416.00 | 416.00 | 414.00 | 414.00 | 400 | 0 |
| 25-Jan-2024 | 416.00 | 418.00 | 400.00 | 414.00 | 5,100 | 0 |