| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 378.00 | 384.00 | 376.00 | 378.00 | 21,207,500 | 0 |
| 03-Jul-2024 | 374.00 | 380.00 | 374.00 | 378.00 | 8,027,400 | 0 |
| 02-Jul-2024 | 378.00 | 382.00 | 374.00 | 374.00 | 12,975,900 | 0 |
| 01-Jul-2024 | 382.00 | 382.00 | 376.00 | 378.00 | 18,597,500 | 0 |
| 28-Jun-2024 | 402.00 | 402.00 | 370.00 | 378.00 | 30,793,200 | 0 |
| 27-Jun-2024 | 388.00 | 392.00 | 386.00 | 392.00 | 10,989,300 | 0 |
| 26-Jun-2024 | 388.00 | 392.00 | 386.00 | 386.00 | 7,488,700 | 0 |
| 25-Jun-2024 | 390.00 | 392.00 | 386.00 | 386.00 | 4,187,900 | 0 |
| 24-Jun-2024 | 392.00 | 398.00 | 388.00 | 388.00 | 10,196,400 | 0 |
| 21-Jun-2024 | 382.00 | 398.00 | 380.00 | 392.00 | 13,649,600 | 0 |
| 20-Jun-2024 | 372.00 | 384.00 | 372.00 | 380.00 | 8,736,300 | 0 |
| 19-Jun-2024 | 380.00 | 386.00 | 370.00 | 372.00 | 14,362,800 | 0 |
| 14-Jun-2024 | 404.00 | 404.00 | 378.00 | 380.00 | 35,418,000 | 0 |
| 13-Jun-2024 | 404.00 | 408.00 | 402.00 | 402.00 | 8,553,600 | 0 |
| 12-Jun-2024 | 412.00 | 412.00 | 402.00 | 404.00 | 6,806,500 | 0 |
| 11-Jun-2024 | 412.00 | 418.00 | 408.00 | 410.00 | 6,827,200 | 0 |
| 10-Jun-2024 | 414.00 | 414.00 | 404.00 | 410.00 | 7,787,600 | 0 |
| 07-Jun-2024 | 416.00 | 424.00 | 412.00 | 412.00 | 16,076,900 | 0 |
| 06-Jun-2024 | 402.00 | 420.00 | 400.00 | 414.00 | 25,142,800 | 0 |
| 05-Jun-2024 | 408.00 | 410.00 | 400.00 | 402.00 | 12,600,500 | 0 |
| 04-Jun-2024 | 398.00 | 408.00 | 396.00 | 408.00 | 34,638,800 | 0 |
| 03-Jun-2024 | 400.00 | 402.00 | 396.00 | 398.00 | 9,935,100 | 0 |
| 31-May-2024 | 396.00 | 400.00 | 394.00 | 400.00 | 25,095,200 | 0 |
| 30-May-2024 | 404.00 | 404.00 | 394.00 | 396.00 | 9,583,500 | 0 |
| 29-May-2024 | 400.00 | 406.00 | 392.00 | 404.00 | 19,407,000 | 0 |
| 28-May-2024 | 414.00 | 414.00 | 398.00 | 400.00 | 11,690,600 | 0 |
| 27-May-2024 | 406.00 | 408.00 | 402.00 | 404.00 | 7,850,400 | 0 |
| 22-May-2024 | 406.00 | 414.00 | 402.00 | 404.00 | 8,046,200 | 0 |
| 21-May-2024 | 418.00 | 418.00 | 402.00 | 404.00 | 13,465,900 | 0 |
| 20-May-2024 | 410.00 | 420.00 | 408.00 | 416.00 | 11,424,200 | 0 |
| 17-May-2024 | 416.00 | 416.00 | 408.00 | 408.00 | 3,148,200 | 0 |
| 16-May-2024 | 406.00 | 416.00 | 406.00 | 414.00 | 10,587,900 | 0 |
| 15-May-2024 | 408.00 | 410.00 | 404.00 | 406.00 | 6,440,500 | 0 |
| 14-May-2024 | 398.00 | 414.00 | 398.00 | 408.00 | 15,164,800 | 0 |
| 13-May-2024 | 412.00 | 412.00 | 398.00 | 398.00 | 9,741,700 | 0 |
| 08-May-2024 | 420.00 | 426.00 | 410.00 | 410.00 | 31,565,400 | 0 |
| 07-May-2024 | 410.00 | 420.00 | 408.00 | 418.00 | 15,284,800 | 0 |
| 06-May-2024 | 400.00 | 408.00 | 398.00 | 408.00 | 9,711,200 | 0 |
| 03-May-2024 | 398.00 | 402.00 | 396.00 | 398.00 | 2,924,300 | 0 |
| 02-May-2024 | 404.00 | 406.00 | 394.00 | 396.00 | 9,806,500 | 0 |
| 30-Apr-2024 | 408.00 | 408.00 | 396.00 | 404.00 | 13,233,800 | 0 |
| 29-Apr-2024 | 404.00 | 408.00 | 388.00 | 408.00 | 14,533,000 | 0 |
| 26-Apr-2024 | 408.00 | 410.00 | 388.00 | 394.00 | 13,727,800 | 0 |
| 25-Apr-2024 | 410.00 | 412.00 | 402.00 | 410.00 | 5,092,500 | 0 |
| 24-Apr-2024 | 402.00 | 410.00 | 400.00 | 410.00 | 9,343,200 | 0 |
| 23-Apr-2024 | 400.00 | 410.00 | 400.00 | 402.00 | 10,668,300 | 0 |
| 22-Apr-2024 | 388.00 | 404.00 | 388.00 | 400.00 | 32,864,900 | 0 |
| 19-Apr-2024 | 416.00 | 420.00 | 388.00 | 388.00 | 65,323,100 | 0 |
| 18-Apr-2024 | 412.00 | 420.00 | 410.00 | 416.00 | 24,501,400 | 0 |
| 17-Apr-2024 | 430.00 | 432.00 | 410.00 | 412.00 | 33,775,700 | 0 |
| 16-Apr-2024 | 444.00 | 444.00 | 408.00 | 430.00 | 60,632,300 | 0 |
| 05-Apr-2024 | 444.00 | 448.00 | 444.00 | 448.00 | 15,572,200 | 0 |
| 04-Apr-2024 | 444.00 | 448.00 | 440.00 | 446.00 | 10,919,700 | 0 |
| 03-Apr-2024 | 440.00 | 444.00 | 434.00 | 440.00 | 29,465,300 | 0 |
| 02-Apr-2024 | 442.00 | 450.00 | 434.00 | 440.00 | 25,246,200 | 0 |
| 01-Apr-2024 | 430.00 | 448.00 | 424.00 | 442.00 | 73,260,200 | 0 |
| 28-Mar-2024 | 432.00 | 434.00 | 424.00 | 430.00 | 14,948,100 | 0 |
| 27-Mar-2024 | 424.00 | 432.00 | 420.00 | 430.00 | 15,441,500 | 0 |
| 26-Mar-2024 | 428.00 | 428.00 | 420.00 | 424.00 | 8,797,000 | 0 |
| 25-Mar-2024 | 424.00 | 424.00 | 418.00 | 422.00 | 9,213,700 | 0 |
| 22-Mar-2024 | 426.00 | 430.00 | 414.00 | 420.00 | 24,083,400 | 0 |
| 21-Mar-2024 | 424.00 | 434.00 | 418.00 | 424.00 | 36,672,300 | 0 |
| 20-Mar-2024 | 428.00 | 428.00 | 416.00 | 418.00 | 24,237,700 | 0 |
| 19-Mar-2024 | 438.00 | 438.00 | 420.00 | 424.00 | 39,928,500 | 0 |
| 18-Mar-2024 | 416.00 | 436.00 | 416.00 | 434.00 | 43,095,800 | 0 |
| 15-Mar-2024 | 422.00 | 426.00 | 414.00 | 414.00 | 35,053,000 | 0 |
| 14-Mar-2024 | 410.00 | 424.00 | 410.00 | 422.00 | 30,315,800 | 0 |
| 13-Mar-2024 | 420.00 | 426.00 | 404.00 | 410.00 | 59,500,100 | 0 |
| 08-Mar-2024 | 424.00 | 430.00 | 414.00 | 416.00 | 35,009,800 | 0 |
| 07-Mar-2024 | 410.00 | 432.00 | 410.00 | 424.00 | 81,105,700 | 0 |
| 06-Mar-2024 | 466.00 | 468.00 | 410.00 | 414.00 | 181,402,400 | 0 |
| 05-Mar-2024 | 484.00 | 484.00 | 464.00 | 466.00 | 20,141,100 | 0 |
| 04-Mar-2024 | 456.00 | 474.00 | 454.00 | 474.00 | 27,288,500 | 0 |
| 01-Mar-2024 | 474.00 | 480.00 | 456.00 | 456.00 | 31,410,500 | 0 |
| 29-Feb-2024 | 482.00 | 484.00 | 474.00 | 474.00 | 21,874,600 | 0 |
| 28-Feb-2024 | 476.00 | 486.00 | 476.00 | 480.00 | 47,241,200 | 0 |
| 27-Feb-2024 | 474.00 | 484.00 | 470.00 | 476.00 | 22,161,900 | 0 |
| 26-Feb-2024 | 474.00 | 484.00 | 470.00 | 474.00 | 82,926,000 | 0 |
| 23-Feb-2024 | 462.00 | 476.00 | 454.00 | 474.00 | 35,882,900 | 0 |
| 22-Feb-2024 | 464.00 | 470.00 | 460.00 | 462.00 | 12,463,200 | 0 |
| 21-Feb-2024 | 452.00 | 472.00 | 450.00 | 462.00 | 68,968,900 | 0 |
| 20-Feb-2024 | 440.00 | 464.00 | 436.00 | 450.00 | 60,487,100 | 0 |
| 19-Feb-2024 | 442.00 | 444.00 | 440.00 | 440.00 | 9,440,000 | 0 |
| 16-Feb-2024 | 452.00 | 456.00 | 442.00 | 442.00 | 17,589,700 | 0 |
| 15-Feb-2024 | 450.00 | 456.00 | 446.00 | 452.00 | 18,212,500 | 0 |
| 13-Feb-2024 | 458.00 | 460.00 | 446.00 | 450.00 | 15,763,400 | 0 |
| 12-Feb-2024 | 458.00 | 462.00 | 444.00 | 458.00 | 43,663,700 | 0 |
| 07-Feb-2024 | 456.00 | 464.00 | 452.00 | 458.00 | 45,695,000 | 0 |
| 06-Feb-2024 | 428.00 | 462.00 | 428.00 | 454.00 | 206,307,000 | 0 |
| 05-Feb-2024 | 442.00 | 442.00 | 422.00 | 428.00 | 26,554,900 | 0 |
| 02-Feb-2024 | 410.00 | 434.00 | 408.00 | 432.00 | 73,828,700 | 0 |
| 01-Feb-2024 | 412.00 | 412.00 | 404.00 | 408.00 | 10,059,800 | 0 |
| 31-Jan-2024 | 414.00 | 418.00 | 410.00 | 410.00 | 20,357,500 | 0 |
| 30-Jan-2024 | 416.00 | 420.00 | 412.00 | 414.00 | 13,481,800 | 0 |
| 29-Jan-2024 | 412.00 | 420.00 | 412.00 | 414.00 | 12,941,400 | 0 |
| 26-Jan-2024 | 414.00 | 416.00 | 410.00 | 414.00 | 28,594,900 | 0 |
| 25-Jan-2024 | 420.00 | 424.00 | 412.00 | 412.00 | 27,390,600 | 0 |
| 24-Jan-2024 | 424.00 | 426.00 | 418.00 | 420.00 | 27,476,600 | 0 |
| 23-Jan-2024 | 426.00 | 430.00 | 422.00 | 424.00 | 15,210,700 | 0 |
| 22-Jan-2024 | 422.00 | 428.00 | 416.00 | 426.00 | 15,907,700 | 0 |