| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 436.00 | 444.00 | 436.00 | 442.00 | 16,232,500 | 0 |
| 03-Jul-2024 | 438.00 | 440.00 | 434.00 | 436.00 | 9,235,100 | 0 |
| 02-Jul-2024 | 436.00 | 442.00 | 434.00 | 438.00 | 21,191,900 | 0 |
| 01-Jul-2024 | 444.00 | 444.00 | 430.00 | 434.00 | 57,327,400 | 0 |
| 28-Jun-2024 | 442.00 | 450.00 | 440.00 | 444.00 | 16,544,100 | 0 |
| 27-Jun-2024 | 442.00 | 442.00 | 436.00 | 442.00 | 12,131,000 | 0 |
| 26-Jun-2024 | 452.00 | 452.00 | 438.00 | 442.00 | 17,042,100 | 0 |
| 25-Jun-2024 | 434.00 | 450.00 | 432.00 | 448.00 | 38,705,800 | 0 |
| 24-Jun-2024 | 432.00 | 438.00 | 432.00 | 434.00 | 15,410,100 | 0 |
| 21-Jun-2024 | 418.00 | 438.00 | 418.00 | 432.00 | 58,430,100 | 0 |
| 20-Jun-2024 | 406.00 | 420.00 | 406.00 | 418.00 | 41,237,500 | 0 |
| 19-Jun-2024 | 398.00 | 408.00 | 394.00 | 406.00 | 28,598,800 | 0 |
| 14-Jun-2024 | 404.00 | 408.00 | 392.00 | 398.00 | 39,878,900 | 0 |
| 13-Jun-2024 | 406.00 | 410.00 | 402.00 | 404.00 | 12,551,100 | 0 |
| 12-Jun-2024 | 410.00 | 416.00 | 404.00 | 406.00 | 20,758,300 | 0 |
| 11-Jun-2024 | 414.00 | 418.00 | 410.00 | 412.00 | 12,550,400 | 0 |
| 10-Jun-2024 | 414.00 | 416.00 | 408.00 | 410.00 | 13,444,100 | 0 |
| 07-Jun-2024 | 416.00 | 422.00 | 414.00 | 414.00 | 14,825,600 | 0 |
| 06-Jun-2024 | 416.00 | 420.00 | 412.00 | 412.00 | 12,583,200 | 0 |
| 05-Jun-2024 | 424.00 | 426.00 | 412.00 | 414.00 | 11,628,100 | 0 |
| 04-Jun-2024 | 420.00 | 426.00 | 414.00 | 426.00 | 35,886,700 | 0 |
| 03-Jun-2024 | 406.00 | 422.00 | 404.00 | 422.00 | 23,646,800 | 0 |
| 31-May-2024 | 410.00 | 412.00 | 406.00 | 406.00 | 18,467,500 | 0 |
| 30-May-2024 | 412.00 | 414.00 | 404.00 | 412.00 | 18,827,400 | 0 |
| 29-May-2024 | 416.00 | 424.00 | 410.00 | 412.00 | 37,276,700 | 0 |
| 28-May-2024 | 408.00 | 418.00 | 404.00 | 416.00 | 44,242,200 | 0 |
| 27-May-2024 | 448.00 | 448.00 | 430.00 | 432.00 | 47,417,000 | 0 |
| 22-May-2024 | 450.00 | 454.00 | 438.00 | 440.00 | 23,167,600 | 0 |
| 21-May-2024 | 456.00 | 456.00 | 440.00 | 442.00 | 25,524,200 | 0 |
| 20-May-2024 | 442.00 | 464.00 | 442.00 | 456.00 | 64,682,000 | 0 |
| 17-May-2024 | 434.00 | 444.00 | 432.00 | 442.00 | 24,208,900 | 0 |
| 16-May-2024 | 438.00 | 444.00 | 430.00 | 434.00 | 35,392,100 | 0 |
| 15-May-2024 | 456.00 | 460.00 | 436.00 | 440.00 | 83,326,300 | 0 |
| 14-May-2024 | 444.00 | 460.00 | 438.00 | 456.00 | 87,404,800 | 0 |
| 13-May-2024 | 420.00 | 442.00 | 420.00 | 438.00 | 58,695,000 | 0 |
| 08-May-2024 | 426.00 | 426.00 | 420.00 | 422.00 | 24,076,100 | 0 |
| 07-May-2024 | 422.00 | 430.00 | 420.00 | 426.00 | 28,423,000 | 0 |
| 06-May-2024 | 424.00 | 430.00 | 420.00 | 422.00 | 25,578,200 | 0 |
| 03-May-2024 | 434.00 | 438.00 | 424.00 | 428.00 | 28,651,400 | 0 |
| 02-May-2024 | 428.00 | 436.00 | 420.00 | 434.00 | 81,761,400 | 0 |
| 30-Apr-2024 | 406.00 | 428.00 | 404.00 | 428.00 | 123,973,800 | 0 |
| 29-Apr-2024 | 404.00 | 408.00 | 398.00 | 404.00 | 24,872,100 | 0 |
| 26-Apr-2024 | 414.00 | 422.00 | 402.00 | 404.00 | 48,280,700 | 0 |
| 25-Apr-2024 | 422.00 | 424.00 | 414.00 | 416.00 | 36,942,400 | 0 |
| 24-Apr-2024 | 406.00 | 424.00 | 404.00 | 422.00 | 111,939,300 | 0 |
| 23-Apr-2024 | 398.00 | 408.00 | 398.00 | 404.00 | 30,741,600 | 0 |
| 22-Apr-2024 | 406.00 | 410.00 | 396.00 | 398.00 | 40,010,000 | 0 |
| 19-Apr-2024 | 400.00 | 412.00 | 400.00 | 406.00 | 78,353,000 | 0 |
| 18-Apr-2024 | 402.00 | 402.00 | 394.00 | 396.00 | 30,886,000 | 0 |
| 17-Apr-2024 | 408.00 | 412.00 | 400.00 | 402.00 | 28,609,600 | 0 |
| 16-Apr-2024 | 408.00 | 414.00 | 404.00 | 408.00 | 72,368,000 | 0 |
| 05-Apr-2024 | 400.00 | 404.00 | 400.00 | 400.00 | 14,363,800 | 0 |
| 04-Apr-2024 | 398.00 | 404.00 | 398.00 | 400.00 | 31,315,800 | 0 |
| 03-Apr-2024 | 388.00 | 404.00 | 388.00 | 396.00 | 68,846,600 | 0 |
| 02-Apr-2024 | 382.00 | 390.00 | 382.00 | 388.00 | 17,704,700 | 0 |
| 01-Apr-2024 | 388.00 | 390.00 | 380.00 | 380.00 | 32,843,200 | 0 |
| 28-Mar-2024 | 390.00 | 392.00 | 386.00 | 386.00 | 14,728,600 | 0 |
| 27-Mar-2024 | 392.00 | 394.00 | 390.00 | 390.00 | 9,743,300 | 0 |
| 26-Mar-2024 | 396.00 | 396.00 | 390.00 | 392.00 | 12,784,200 | 0 |
| 25-Mar-2024 | 392.00 | 392.00 | 386.00 | 392.00 | 14,024,200 | 0 |
| 22-Mar-2024 | 392.00 | 392.00 | 388.00 | 388.00 | 22,278,500 | 0 |
| 21-Mar-2024 | 392.00 | 394.00 | 390.00 | 390.00 | 14,891,900 | 0 |
| 20-Mar-2024 | 392.00 | 396.00 | 390.00 | 392.00 | 18,155,000 | 0 |
| 19-Mar-2024 | 392.00 | 396.00 | 392.00 | 392.00 | 16,706,000 | 0 |
| 18-Mar-2024 | 396.00 | 396.00 | 390.00 | 390.00 | 32,183,000 | 0 |
| 15-Mar-2024 | 392.00 | 398.00 | 390.00 | 396.00 | 53,194,400 | 0 |
| 14-Mar-2024 | 382.00 | 390.00 | 380.00 | 388.00 | 39,847,100 | 0 |
| 13-Mar-2024 | 382.00 | 384.00 | 376.00 | 378.00 | 25,584,000 | 0 |
| 08-Mar-2024 | 382.00 | 384.00 | 380.00 | 382.00 | 15,442,800 | 0 |
| 07-Mar-2024 | 378.00 | 384.00 | 378.00 | 382.00 | 20,363,200 | 0 |
| 06-Mar-2024 | 382.00 | 384.00 | 374.00 | 378.00 | 49,362,100 | 0 |
| 05-Mar-2024 | 388.00 | 392.00 | 380.00 | 382.00 | 47,957,300 | 0 |
| 04-Mar-2024 | 384.00 | 394.00 | 384.00 | 388.00 | 34,570,000 | 0 |
| 01-Mar-2024 | 410.00 | 410.00 | 378.00 | 386.00 | 168,168,100 | 0 |
| 29-Feb-2024 | 404.00 | 410.00 | 400.00 | 406.00 | 47,265,500 | 0 |
| 28-Feb-2024 | 402.00 | 406.00 | 400.00 | 402.00 | 10,928,200 | 0 |
| 27-Feb-2024 | 402.00 | 404.00 | 398.00 | 402.00 | 16,145,800 | 0 |
| 26-Feb-2024 | 406.00 | 408.00 | 400.00 | 402.00 | 15,870,700 | 0 |
| 23-Feb-2024 | 410.00 | 416.00 | 406.00 | 406.00 | 45,525,500 | 0 |
| 22-Feb-2024 | 400.00 | 410.00 | 396.00 | 410.00 | 39,834,900 | 0 |
| 21-Feb-2024 | 402.00 | 402.00 | 396.00 | 398.00 | 11,913,700 | 0 |
| 20-Feb-2024 | 398.00 | 402.00 | 396.00 | 402.00 | 11,207,600 | 0 |
| 19-Feb-2024 | 402.00 | 406.00 | 398.00 | 398.00 | 12,920,400 | 0 |
| 16-Feb-2024 | 404.00 | 406.00 | 400.00 | 402.00 | 8,323,000 | 0 |
| 15-Feb-2024 | 400.00 | 408.00 | 398.00 | 402.00 | 24,756,200 | 0 |
| 13-Feb-2024 | 396.00 | 402.00 | 396.00 | 400.00 | 10,297,100 | 0 |
| 12-Feb-2024 | 400.00 | 402.00 | 394.00 | 396.00 | 10,771,500 | 0 |
| 07-Feb-2024 | 404.00 | 404.00 | 394.00 | 398.00 | 9,835,500 | 0 |
| 06-Feb-2024 | 398.00 | 402.00 | 394.00 | 398.00 | 8,616,400 | 0 |
| 05-Feb-2024 | 398.00 | 400.00 | 394.00 | 396.00 | 10,267,800 | 0 |
| 02-Feb-2024 | 402.00 | 402.00 | 398.00 | 398.00 | 7,938,000 | 0 |
| 01-Feb-2024 | 404.00 | 404.00 | 396.00 | 400.00 | 16,001,600 | 0 |
| 31-Jan-2024 | 402.00 | 408.00 | 402.00 | 402.00 | 11,643,500 | 0 |
| 30-Jan-2024 | 402.00 | 406.00 | 396.00 | 402.00 | 15,348,700 | 0 |
| 29-Jan-2024 | 406.00 | 410.00 | 402.00 | 402.00 | 18,807,000 | 0 |
| 26-Jan-2024 | 406.00 | 410.00 | 400.00 | 402.00 | 13,402,700 | 0 |
| 25-Jan-2024 | 394.00 | 406.00 | 394.00 | 402.00 | 17,051,400 | 0 |
| 24-Jan-2024 | 402.00 | 406.00 | 394.00 | 394.00 | 20,760,000 | 0 |
| 23-Jan-2024 | 404.00 | 412.00 | 396.00 | 402.00 | 38,755,100 | 0 |
| 22-Jan-2024 | 408.00 | 410.00 | 398.00 | 400.00 | 21,376,000 | 0 |