| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 264.00 | 272.00 | 252.00 | 258.00 | 82,500 | 0 |
| 03-Jul-2024 | 242.00 | 260.00 | 242.00 | 256.00 | 7,300 | 0 |
| 02-Jul-2024 | 258.00 | 258.00 | 248.00 | 252.00 | 27,000 | 0 |
| 01-Jul-2024 | 248.00 | 256.00 | 248.00 | 248.00 | 5,300 | 0 |
| 28-Jun-2024 | 260.00 | 260.00 | 250.00 | 250.00 | 9,700 | 0 |
| 27-Jun-2024 | 258.00 | 262.00 | 250.00 | 252.00 | 14,800 | 0 |
| 26-Jun-2024 | 262.00 | 262.00 | 252.00 | 252.00 | 3,900 | 0 |
| 25-Jun-2024 | 260.00 | 270.00 | 258.00 | 262.00 | 70,200 | 0 |
| 24-Jun-2024 | 250.00 | 260.00 | 250.00 | 258.00 | 62,600 | 0 |
| 21-Jun-2024 | 256.00 | 262.00 | 254.00 | 258.00 | 12,800 | 0 |
| 20-Jun-2024 | 256.00 | 258.00 | 252.00 | 256.00 | 14,000 | 0 |
| 19-Jun-2024 | 250.00 | 256.00 | 240.00 | 256.00 | 12,000 | 0 |
| 14-Jun-2024 | 258.00 | 258.00 | 244.00 | 250.00 | 2,300 | 0 |
| 13-Jun-2024 | 260.00 | 260.00 | 254.00 | 254.00 | 900 | 0 |
| 12-Jun-2024 | 260.00 | 260.00 | 258.00 | 258.00 | 700 | 0 |
| 11-Jun-2024 | 250.00 | 256.00 | 250.00 | 254.00 | 51,800 | 0 |
| 10-Jun-2024 | 248.00 | 252.00 | 244.00 | 244.00 | 11,000 | 0 |
| 07-Jun-2024 | 250.00 | 250.00 | 244.00 | 244.00 | 1,300 | 0 |
| 06-Jun-2024 | 250.00 | 250.00 | 242.00 | 250.00 | 8,300 | 0 |
| 05-Jun-2024 | 250.00 | 252.00 | 244.00 | 248.00 | 28,100 | 0 |
| 04-Jun-2024 | 248.00 | 250.00 | 244.00 | 250.00 | 6,200 | 0 |
| 03-Jun-2024 | 250.00 | 254.00 | 240.00 | 246.00 | 51,800 | 0 |
| 31-May-2024 | 254.00 | 254.00 | 246.00 | 248.00 | 43,200 | 0 |
| 30-May-2024 | 256.00 | 256.00 | 248.00 | 248.00 | 33,800 | 0 |
| 29-May-2024 | 256.00 | 268.00 | 250.00 | 250.00 | 52,400 | 0 |
| 28-May-2024 | 256.00 | 256.00 | 252.00 | 252.00 | 7,200 | 0 |
| 27-May-2024 | 262.00 | 262.00 | 250.00 | 252.00 | 32,000 | 0 |
| 22-May-2024 | 256.00 | 272.00 | 246.00 | 254.00 | 86,300 | 0 |
| 21-May-2024 | 252.00 | 260.00 | 252.00 | 252.00 | 163,300 | 0 |
| 20-May-2024 | 258.00 | 276.00 | 250.00 | 252.00 | 342,900 | 0 |
| 17-May-2024 | 258.00 | 260.00 | 252.00 | 252.00 | 3,900 | 0 |
| 16-May-2024 | 270.00 | 274.00 | 254.00 | 256.00 | 136,400 | 0 |
| 15-May-2024 | 272.00 | 274.00 | 252.00 | 270.00 | 7,500 | 0 |
| 14-May-2024 | 270.00 | 276.00 | 260.00 | 268.00 | 16,200 | 0 |
| 13-May-2024 | 260.00 | 270.00 | 260.00 | 270.00 | 10,700 | 0 |
| 08-May-2024 | 278.00 | 278.00 | 252.00 | 270.00 | 13,500 | 0 |
| 07-May-2024 | 276.00 | 282.00 | 264.00 | 266.00 | 20,400 | 0 |
| 06-May-2024 | 272.00 | 276.00 | 262.00 | 266.00 | 13,800 | 0 |
| 03-May-2024 | 272.00 | 284.00 | 270.00 | 272.00 | 52,800 | 0 |
| 02-May-2024 | 268.00 | 274.00 | 268.00 | 268.00 | 9,400 | 0 |
| 30-Apr-2024 | 268.00 | 268.00 | 260.00 | 268.00 | 1,200 | 0 |
| 29-Apr-2024 | 270.00 | 270.00 | 258.00 | 268.00 | 9,100 | 0 |
| 26-Apr-2024 | 268.00 | 272.00 | 262.00 | 270.00 | 19,500 | 0 |
| 25-Apr-2024 | 268.00 | 268.00 | 248.00 | 256.00 | 127,700 | 0 |
| 24-Apr-2024 | 272.00 | 274.00 | 256.00 | 268.00 | 36,700 | 0 |
| 23-Apr-2024 | 260.00 | 280.00 | 260.00 | 264.00 | 13,100 | 0 |
| 22-Apr-2024 | 268.00 | 280.00 | 252.00 | 266.00 | 15,800 | 0 |
| 19-Apr-2024 | 290.00 | 290.00 | 252.00 | 268.00 | 192,200 | 0 |
| 18-Apr-2024 | 264.00 | 298.00 | 262.00 | 284.00 | 219,300 | 0 |
| 17-Apr-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 100 | 0 |
| 16-Apr-2024 | 260.00 | 268.00 | 254.00 | 264.00 | 16,600 | 0 |
| 05-Apr-2024 | 266.00 | 284.00 | 258.00 | 260.00 | 67,100 | 0 |
| 04-Apr-2024 | 254.00 | 262.00 | 254.00 | 256.00 | 6,000 | 0 |
| 03-Apr-2024 | 264.00 | 270.00 | 250.00 | 254.00 | 69,500 | 0 |
| 02-Apr-2024 | 264.00 | 268.00 | 262.00 | 268.00 | 82,200 | 0 |
| 01-Apr-2024 | 276.00 | 276.00 | 260.00 | 262.00 | 9,600 | 0 |
| 28-Mar-2024 | 274.00 | 274.00 | 254.00 | 272.00 | 29,000 | 0 |
| 27-Mar-2024 | 278.00 | 292.00 | 262.00 | 268.00 | 22,400 | 0 |
| 26-Mar-2024 | 278.00 | 278.00 | 270.00 | 278.00 | 7,000 | 0 |
| 25-Mar-2024 | 278.00 | 278.00 | 270.00 | 278.00 | 8,000 | 0 |
| 22-Mar-2024 | 274.00 | 294.00 | 274.00 | 276.00 | 30,400 | 0 |
| 21-Mar-2024 | 276.00 | 276.00 | 270.00 | 270.00 | 11,900 | 0 |
| 20-Mar-2024 | 290.00 | 290.00 | 272.00 | 276.00 | 24,300 | 0 |
| 19-Mar-2024 | 282.00 | 290.00 | 268.00 | 290.00 | 42,400 | 0 |
| 18-Mar-2024 | 268.00 | 288.00 | 266.00 | 284.00 | 113,400 | 0 |
| 15-Mar-2024 | 276.00 | 276.00 | 252.00 | 268.00 | 23,300 | 0 |
| 14-Mar-2024 | 278.00 | 284.00 | 268.00 | 268.00 | 16,600 | 0 |
| 13-Mar-2024 | 276.00 | 288.00 | 268.00 | 268.00 | 10,200 | 0 |
| 08-Mar-2024 | 282.00 | 290.00 | 268.00 | 276.00 | 20,200 | 0 |
| 07-Mar-2024 | 268.00 | 300.00 | 254.00 | 278.00 | 39,400 | 0 |
| 06-Mar-2024 | 268.00 | 270.00 | 246.00 | 264.00 | 99,000 | 0 |
| 05-Mar-2024 | 276.00 | 290.00 | 264.00 | 270.00 | 15,600 | 0 |
| 04-Mar-2024 | 280.00 | 282.00 | 264.00 | 278.00 | 30,400 | 0 |
| 01-Mar-2024 | 262.00 | 296.00 | 262.00 | 280.00 | 359,100 | 0 |
| 29-Feb-2024 | 264.00 | 268.00 | 250.00 | 266.00 | 74,600 | 0 |
| 28-Feb-2024 | 266.00 | 266.00 | 256.00 | 264.00 | 400 | 0 |
| 27-Feb-2024 | 262.00 | 266.00 | 246.00 | 266.00 | 1,200 | 0 |
| 26-Feb-2024 | 266.00 | 266.00 | 250.00 | 262.00 | 18,900 | 0 |
| 23-Feb-2024 | 266.00 | 266.00 | 262.00 | 262.00 | 17,000 | 0 |
| 22-Feb-2024 | 268.00 | 270.00 | 256.00 | 266.00 | 13,300 | 0 |
| 21-Feb-2024 | 262.00 | 268.00 | 256.00 | 268.00 | 17,500 | 0 |
| 20-Feb-2024 | 264.00 | 264.00 | 252.00 | 262.00 | 24,300 | 0 |
| 19-Feb-2024 | 262.00 | 268.00 | 242.00 | 264.00 | 19,400 | 0 |
| 16-Feb-2024 | 268.00 | 274.00 | 260.00 | 268.00 | 59,100 | 0 |
| 15-Feb-2024 | 274.00 | 278.00 | 262.00 | 268.00 | 47,300 | 0 |
| 13-Feb-2024 | 266.00 | 296.00 | 266.00 | 274.00 | 205,100 | 0 |
| 12-Feb-2024 | 266.00 | 268.00 | 264.00 | 266.00 | 6,500 | 0 |
| 07-Feb-2024 | 270.00 | 274.00 | 264.00 | 266.00 | 15,900 | 0 |
| 06-Feb-2024 | 262.00 | 270.00 | 262.00 | 266.00 | 3,500 | 0 |
| 05-Feb-2024 | 272.00 | 272.00 | 264.00 | 264.00 | 1,600 | 0 |
| 02-Feb-2024 | 266.00 | 272.00 | 262.00 | 272.00 | 34,500 | 0 |
| 01-Feb-2024 | 270.00 | 270.00 | 260.00 | 266.00 | 45,500 | 0 |
| 31-Jan-2024 | 262.00 | 274.00 | 262.00 | 270.00 | 4,400 | 0 |
| 30-Jan-2024 | 270.00 | 270.00 | 260.00 | 266.00 | 24,100 | 0 |
| 29-Jan-2024 | 280.00 | 280.00 | 268.00 | 274.00 | 94,800 | 0 |
| 26-Jan-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 2,200 | 0 |
| 25-Jan-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 11,900 | 0 |
| 24-Jan-2024 | 276.00 | 280.00 | 270.00 | 278.00 | 54,700 | 0 |
| 23-Jan-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 1,100 | 0 |
| 22-Jan-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 6,700 | 0 |