| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 242.00 | 242.00 | 236.00 | 238.00 | 14,000 | 0 |
| 03-Jul-2024 | 234.00 | 242.00 | 234.00 | 242.00 | 14,600 | 0 |
| 02-Jul-2024 | 242.00 | 244.00 | 234.00 | 234.00 | 47,500 | 0 |
| 01-Jul-2024 | 224.00 | 250.00 | 222.00 | 244.00 | 160,900 | 0 |
| 28-Jun-2024 | 230.00 | 232.00 | 222.00 | 222.00 | 89,500 | 0 |
| 27-Jun-2024 | 226.00 | 230.00 | 226.00 | 226.00 | 23,600 | 0 |
| 26-Jun-2024 | 232.00 | 234.00 | 226.00 | 226.00 | 40,300 | 0 |
| 25-Jun-2024 | 230.00 | 232.00 | 228.00 | 232.00 | 159,800 | 0 |
| 24-Jun-2024 | 228.00 | 230.00 | 228.00 | 230.00 | 58,300 | 0 |
| 21-Jun-2024 | 230.00 | 238.00 | 226.00 | 228.00 | 305,800 | 0 |
| 20-Jun-2024 | 254.00 | 254.00 | 230.00 | 238.00 | 183,000 | 0 |
| 19-Jun-2024 | 232.00 | 238.00 | 232.00 | 238.00 | 133,100 | 0 |
| 14-Jun-2024 | 232.00 | 232.00 | 230.00 | 232.00 | 306,500 | 0 |
| 13-Jun-2024 | 234.00 | 242.00 | 220.00 | 232.00 | 425,400 | 0 |
| 12-Jun-2024 | 234.00 | 252.00 | 232.00 | 232.00 | 56,600 | 0 |
| 11-Jun-2024 | 232.00 | 240.00 | 232.00 | 234.00 | 60,700 | 0 |
| 10-Jun-2024 | 232.00 | 238.00 | 232.00 | 232.00 | 19,700 | 0 |
| 07-Jun-2024 | 234.00 | 236.00 | 232.00 | 232.00 | 49,900 | 0 |
| 06-Jun-2024 | 228.00 | 236.00 | 228.00 | 232.00 | 9,300 | 0 |
| 05-Jun-2024 | 236.00 | 236.00 | 228.00 | 228.00 | 50,700 | 0 |
| 04-Jun-2024 | 228.00 | 232.00 | 228.00 | 230.00 | 63,700 | 0 |
| 03-Jun-2024 | 240.00 | 240.00 | 228.00 | 230.00 | 414,800 | 0 |
| 31-May-2024 | 240.00 | 242.00 | 230.00 | 230.00 | 174,200 | 0 |
| 30-May-2024 | 236.00 | 258.00 | 236.00 | 240.00 | 425,000 | 0 |
| 29-May-2024 | 234.00 | 234.00 | 230.00 | 234.00 | 147,100 | 0 |
| 28-May-2024 | 232.00 | 234.00 | 230.00 | 230.00 | 68,000 | 0 |
| 27-May-2024 | 226.00 | 236.00 | 226.00 | 230.00 | 144,800 | 0 |
| 22-May-2024 | 220.00 | 232.00 | 210.00 | 232.00 | 121,500 | 0 |
| 21-May-2024 | 226.00 | 232.00 | 226.00 | 226.00 | 15,200 | 0 |
| 20-May-2024 | 232.00 | 232.00 | 228.00 | 230.00 | 24,100 | 0 |
| 17-May-2024 | 232.00 | 232.00 | 228.00 | 228.00 | 16,900 | 0 |
| 16-May-2024 | 232.00 | 234.00 | 224.00 | 232.00 | 81,900 | 0 |
| 15-May-2024 | 230.00 | 258.00 | 230.00 | 232.00 | 260,100 | 0 |
| 14-May-2024 | 238.00 | 238.00 | 230.00 | 230.00 | 30,700 | 0 |
| 13-May-2024 | 236.00 | 248.00 | 232.00 | 236.00 | 140,000 | 0 |
| 08-May-2024 | 236.00 | 238.00 | 232.00 | 236.00 | 119,000 | 0 |
| 07-May-2024 | 240.00 | 254.00 | 240.00 | 240.00 | 9,300 | 0 |
| 06-May-2024 | 250.00 | 250.00 | 228.00 | 240.00 | 48,300 | 0 |
| 03-May-2024 | 236.00 | 254.00 | 228.00 | 234.00 | 456,200 | 0 |
| 02-May-2024 | 242.00 | 244.00 | 236.00 | 236.00 | 161,000 | 0 |
| 30-Apr-2024 | 238.00 | 246.00 | 238.00 | 244.00 | 10,300 | 0 |
| 29-Apr-2024 | 242.00 | 250.00 | 230.00 | 248.00 | 151,900 | 0 |
| 26-Apr-2024 | 250.00 | 250.00 | 232.00 | 236.00 | 660,500 | 0 |
| 25-Apr-2024 | 248.00 | 250.00 | 240.00 | 250.00 | 228,100 | 0 |
| 24-Apr-2024 | 252.00 | 254.00 | 248.00 | 248.00 | 22,500 | 0 |
| 23-Apr-2024 | 260.00 | 260.00 | 244.00 | 250.00 | 104,500 | 0 |
| 22-Apr-2024 | 256.00 | 266.00 | 248.00 | 266.00 | 63,800 | 0 |
| 19-Apr-2024 | 252.00 | 260.00 | 238.00 | 258.00 | 457,100 | 0 |
| 18-Apr-2024 | 252.00 | 254.00 | 248.00 | 254.00 | 12,000 | 0 |
| 17-Apr-2024 | 252.00 | 254.00 | 248.00 | 254.00 | 44,700 | 0 |
| 16-Apr-2024 | 252.00 | 256.00 | 248.00 | 256.00 | 57,200 | 0 |
| 05-Apr-2024 | 250.00 | 256.00 | 248.00 | 256.00 | 16,400 | 0 |
| 04-Apr-2024 | 246.00 | 256.00 | 246.00 | 256.00 | 51,700 | 0 |
| 03-Apr-2024 | 248.00 | 254.00 | 244.00 | 254.00 | 402,000 | 0 |
| 02-Apr-2024 | 248.00 | 254.00 | 246.00 | 254.00 | 36,600 | 0 |
| 01-Apr-2024 | 246.00 | 254.00 | 244.00 | 252.00 | 97,100 | 0 |
| 28-Mar-2024 | 248.00 | 252.00 | 246.00 | 246.00 | 88,900 | 0 |
| 27-Mar-2024 | 250.00 | 256.00 | 244.00 | 248.00 | 439,200 | 0 |
| 26-Mar-2024 | 256.00 | 256.00 | 246.00 | 256.00 | 143,700 | 0 |
| 25-Mar-2024 | 252.00 | 252.00 | 248.00 | 252.00 | 310,400 | 0 |
| 22-Mar-2024 | 254.00 | 254.00 | 250.00 | 252.00 | 102,100 | 0 |
| 21-Mar-2024 | 250.00 | 258.00 | 248.00 | 256.00 | 90,000 | 0 |
| 20-Mar-2024 | 256.00 | 260.00 | 252.00 | 252.00 | 37,400 | 0 |
| 19-Mar-2024 | 256.00 | 256.00 | 250.00 | 256.00 | 64,600 | 0 |
| 18-Mar-2024 | 258.00 | 260.00 | 254.00 | 256.00 | 85,000 | 0 |
| 15-Mar-2024 | 264.00 | 264.00 | 254.00 | 258.00 | 11,600 | 0 |
| 14-Mar-2024 | 268.00 | 270.00 | 258.00 | 262.00 | 239,400 | 0 |
| 13-Mar-2024 | 254.00 | 270.00 | 252.00 | 268.00 | 168,300 | 0 |
| 08-Mar-2024 | 266.00 | 266.00 | 252.00 | 262.00 | 110,200 | 0 |
| 07-Mar-2024 | 262.00 | 272.00 | 250.00 | 266.00 | 509,600 | 0 |
| 06-Mar-2024 | 260.00 | 262.00 | 250.00 | 262.00 | 61,700 | 0 |
| 05-Mar-2024 | 260.00 | 264.00 | 242.00 | 262.00 | 224,200 | 0 |
| 04-Mar-2024 | 268.00 | 268.00 | 260.00 | 262.00 | 191,700 | 0 |
| 01-Mar-2024 | 276.00 | 276.00 | 270.00 | 270.00 | 198,500 | 0 |
| 29-Feb-2024 | 272.00 | 276.00 | 270.00 | 276.00 | 374,900 | 0 |
| 28-Feb-2024 | 266.00 | 272.00 | 262.00 | 270.00 | 393,200 | 0 |
| 27-Feb-2024 | 258.00 | 266.00 | 248.00 | 266.00 | 584,800 | 0 |
| 26-Feb-2024 | 254.00 | 260.00 | 252.00 | 256.00 | 46,400 | 0 |
| 23-Feb-2024 | 262.00 | 262.00 | 252.00 | 254.00 | 435,400 | 0 |
| 22-Feb-2024 | 266.00 | 266.00 | 254.00 | 262.00 | 529,400 | 0 |
| 21-Feb-2024 | 264.00 | 264.00 | 254.00 | 262.00 | 378,300 | 0 |
| 20-Feb-2024 | 264.00 | 270.00 | 260.00 | 264.00 | 247,000 | 0 |
| 19-Feb-2024 | 264.00 | 270.00 | 246.00 | 264.00 | 1,688,300 | 0 |
| 16-Feb-2024 | 254.00 | 264.00 | 254.00 | 264.00 | 435,800 | 0 |
| 15-Feb-2024 | 256.00 | 256.00 | 246.00 | 256.00 | 453,700 | 0 |
| 13-Feb-2024 | 252.00 | 258.00 | 250.00 | 250.00 | 92,700 | 0 |
| 12-Feb-2024 | 250.00 | 258.00 | 244.00 | 252.00 | 388,500 | 0 |
| 07-Feb-2024 | 248.00 | 254.00 | 244.00 | 250.00 | 441,300 | 0 |
| 06-Feb-2024 | 228.00 | 256.00 | 228.00 | 248.00 | 276,700 | 0 |
| 05-Feb-2024 | 228.00 | 260.00 | 228.00 | 244.00 | 1,814,500 | 0 |
| 02-Feb-2024 | 226.00 | 250.00 | 226.00 | 244.00 | 532,600 | 0 |
| 01-Feb-2024 | 228.00 | 246.00 | 228.00 | 244.00 | 355,500 | 0 |
| 31-Jan-2024 | 232.00 | 250.00 | 232.00 | 238.00 | 1,162,500 | 0 |
| 30-Jan-2024 | 230.00 | 252.00 | 230.00 | 248.00 | 1,280,900 | 0 |
| 29-Jan-2024 | 240.00 | 256.00 | 240.00 | 246.00 | 918,700 | 0 |
| 26-Jan-2024 | 254.00 | 266.00 | 238.00 | 240.00 | 6,876,900 | 0 |
| 25-Jan-2024 | 248.00 | 306.00 | 248.00 | 254.00 | 33,217,900 | 0 |
| 24-Jan-2024 | 258.00 | 258.00 | 246.00 | 248.00 | 105,400 | 0 |
| 23-Jan-2024 | 264.00 | 264.00 | 256.00 | 258.00 | 116,800 | 0 |
| 22-Jan-2024 | 264.00 | 266.00 | 256.00 | 262.00 | 215,700 | 0 |