| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 322.00 | 322.00 | 322.00 | 322.00 | 300 | 0 |
| 03-Jul-2024 | 320.00 | 332.00 | 320.00 | 322.00 | 6,100 | 0 |
| 02-Jul-2024 | 320.00 | 338.00 | 312.00 | 336.00 | 1,500 | 0 |
| 01-Jul-2024 | 318.00 | 326.00 | 318.00 | 320.00 | 5,000 | 0 |
| 28-Jun-2024 | 318.00 | 324.00 | 318.00 | 318.00 | 10,300 | 0 |
| 27-Jun-2024 | 328.00 | 328.00 | 326.00 | 326.00 | 8,000 | 0 |
| 26-Jun-2024 | 300.00 | 340.00 | 300.00 | 328.00 | 192,700 | 0 |
| 25-Jun-2024 | 300.00 | 300.00 | 292.00 | 294.00 | 29,000 | 0 |
| 24-Jun-2024 | 290.00 | 336.00 | 290.00 | 306.00 | 14,700 | 0 |
| 21-Jun-2024 | 300.00 | 300.00 | 290.00 | 300.00 | 7,300 | 0 |
| 20-Jun-2024 | 290.00 | 306.00 | 288.00 | 288.00 | 15,000 | 0 |
| 19-Jun-2024 | 330.00 | 330.00 | 290.00 | 290.00 | 18,500 | 0 |
| 14-Jun-2024 | 332.00 | 332.00 | 320.00 | 320.00 | 13,500 | 0 |
| 13-Jun-2024 | 312.00 | 366.00 | 312.00 | 332.00 | 152,900 | 0 |
| 12-Jun-2024 | 328.00 | 336.00 | 314.00 | 314.00 | 29,300 | 0 |
| 11-Jun-2024 | 300.00 | 342.00 | 288.00 | 328.00 | 27,500 | 0 |
| 10-Jun-2024 | 322.00 | 326.00 | 300.00 | 302.00 | 58,500 | 0 |
| 07-Jun-2024 | 354.00 | 354.00 | 304.00 | 322.00 | 264,700 | 0 |
| 06-Jun-2024 | 288.00 | 360.00 | 272.00 | 352.00 | 651,000 | 0 |
| 05-Jun-2024 | 290.00 | 296.00 | 262.00 | 288.00 | 17,400 | 0 |
| 04-Jun-2024 | 316.00 | 316.00 | 266.00 | 288.00 | 78,600 | 0 |
| 03-Jun-2024 | 316.00 | 318.00 | 302.00 | 316.00 | 16,100 | 0 |
| 31-May-2024 | 328.00 | 328.00 | 318.00 | 318.00 | 11,800 | 0 |
| 30-May-2024 | 332.00 | 336.00 | 322.00 | 330.00 | 1,900 | 0 |
| 29-May-2024 | 336.00 | 336.00 | 328.00 | 332.00 | 7,500 | 0 |
| 28-May-2024 | 342.00 | 350.00 | 308.00 | 338.00 | 65,300 | 0 |
| 27-May-2024 | 346.00 | 350.00 | 332.00 | 342.00 | 17,800 | 0 |
| 22-May-2024 | 350.00 | 350.00 | 346.00 | 346.00 | 17,300 | 0 |
| 21-May-2024 | 356.00 | 356.00 | 344.00 | 350.00 | 20,100 | 0 |
| 20-May-2024 | 354.00 | 358.00 | 346.00 | 350.00 | 16,200 | 0 |
| 17-May-2024 | 358.00 | 358.00 | 350.00 | 350.00 | 22,700 | 0 |
| 16-May-2024 | 358.00 | 358.00 | 348.00 | 358.00 | 61,300 | 0 |
| 15-May-2024 | 360.00 | 360.00 | 352.00 | 358.00 | 53,100 | 0 |
| 14-May-2024 | 362.00 | 362.00 | 354.00 | 356.00 | 16,000 | 0 |
| 13-May-2024 | 354.00 | 364.00 | 352.00 | 362.00 | 20,100 | 0 |
| 08-May-2024 | 354.00 | 364.00 | 354.00 | 364.00 | 8,500 | 0 |
| 07-May-2024 | 362.00 | 376.00 | 350.00 | 364.00 | 3,700 | 0 |
| 06-May-2024 | 350.00 | 378.00 | 350.00 | 362.00 | 114,000 | 0 |
| 03-May-2024 | 360.00 | 360.00 | 350.00 | 350.00 | 30,400 | 0 |
| 02-May-2024 | 346.00 | 352.00 | 346.00 | 352.00 | 14,100 | 0 |
| 30-Apr-2024 | 356.00 | 356.00 | 340.00 | 348.00 | 288,300 | 0 |
| 29-Apr-2024 | 366.00 | 366.00 | 340.00 | 356.00 | 72,900 | 0 |
| 26-Apr-2024 | 370.00 | 370.00 | 356.00 | 366.00 | 21,000 | 0 |
| 25-Apr-2024 | 362.00 | 370.00 | 360.00 | 370.00 | 493,200 | 0 |
| 24-Apr-2024 | 374.00 | 374.00 | 358.00 | 364.00 | 62,600 | 0 |
| 23-Apr-2024 | 374.00 | 408.00 | 364.00 | 374.00 | 122,400 | 0 |
| 22-Apr-2024 | 378.00 | 378.00 | 366.00 | 374.00 | 72,600 | 0 |
| 19-Apr-2024 | 382.00 | 382.00 | 366.00 | 378.00 | 7,100 | 0 |
| 18-Apr-2024 | 370.00 | 384.00 | 370.00 | 374.00 | 19,700 | 0 |
| 17-Apr-2024 | 412.00 | 424.00 | 358.00 | 364.00 | 177,700 | 0 |
| 16-Apr-2024 | 430.00 | 430.00 | 396.00 | 400.00 | 139,600 | 0 |
| 05-Apr-2024 | 432.00 | 436.00 | 418.00 | 428.00 | 134,000 | 0 |
| 04-Apr-2024 | 430.00 | 436.00 | 424.00 | 432.00 | 34,900 | 0 |
| 03-Apr-2024 | 430.00 | 436.00 | 414.00 | 430.00 | 127,700 | 0 |
| 02-Apr-2024 | 428.00 | 468.00 | 426.00 | 430.00 | 181,100 | 0 |
| 01-Apr-2024 | 434.00 | 440.00 | 428.00 | 428.00 | 11,700 | 0 |
| 28-Mar-2024 | 436.00 | 440.00 | 434.00 | 434.00 | 6,300 | 0 |
| 27-Mar-2024 | 436.00 | 460.00 | 432.00 | 436.00 | 69,800 | 0 |
| 26-Mar-2024 | 450.00 | 450.00 | 428.00 | 432.00 | 18,100 | 0 |
| 25-Mar-2024 | 460.00 | 460.00 | 434.00 | 444.00 | 435,300 | 0 |
| 22-Mar-2024 | 436.00 | 436.00 | 420.00 | 430.00 | 18,300 | 0 |
| 21-Mar-2024 | 428.00 | 438.00 | 428.00 | 430.00 | 40,100 | 0 |
| 20-Mar-2024 | 430.00 | 458.00 | 426.00 | 428.00 | 47,200 | 0 |
| 19-Mar-2024 | 422.00 | 430.00 | 420.00 | 426.00 | 102,900 | 0 |
| 18-Mar-2024 | 426.00 | 430.00 | 418.00 | 420.00 | 59,700 | 0 |
| 15-Mar-2024 | 430.00 | 436.00 | 412.00 | 412.00 | 128,400 | 0 |
| 14-Mar-2024 | 432.00 | 480.00 | 428.00 | 428.00 | 149,000 | 0 |
| 13-Mar-2024 | 438.00 | 440.00 | 428.00 | 428.00 | 22,000 | 0 |
| 08-Mar-2024 | 436.00 | 436.00 | 428.00 | 430.00 | 30,600 | 0 |
| 07-Mar-2024 | 442.00 | 444.00 | 410.00 | 426.00 | 45,200 | 0 |
| 06-Mar-2024 | 436.00 | 450.00 | 430.00 | 442.00 | 105,900 | 0 |
| 05-Mar-2024 | 438.00 | 462.00 | 434.00 | 436.00 | 76,800 | 0 |
| 04-Mar-2024 | 450.00 | 450.00 | 432.00 | 438.00 | 41,900 | 0 |
| 01-Mar-2024 | 444.00 | 448.00 | 438.00 | 444.00 | 18,000 | 0 |
| 29-Feb-2024 | 444.00 | 466.00 | 442.00 | 444.00 | 70,400 | 0 |
| 28-Feb-2024 | 446.00 | 446.00 | 442.00 | 444.00 | 15,900 | 0 |
| 27-Feb-2024 | 452.00 | 454.00 | 446.00 | 452.00 | 18,500 | 0 |
| 26-Feb-2024 | 436.00 | 454.00 | 436.00 | 446.00 | 54,200 | 0 |
| 23-Feb-2024 | 440.00 | 448.00 | 432.00 | 436.00 | 113,900 | 0 |
| 22-Feb-2024 | 456.00 | 456.00 | 430.00 | 440.00 | 97,500 | 0 |
| 21-Feb-2024 | 444.00 | 482.00 | 444.00 | 456.00 | 54,000 | 0 |
| 20-Feb-2024 | 452.00 | 454.00 | 440.00 | 444.00 | 113,800 | 0 |
| 19-Feb-2024 | 450.00 | 474.00 | 442.00 | 452.00 | 186,300 | 0 |
| 16-Feb-2024 | 480.00 | 520.00 | 440.00 | 446.00 | 157,800 | 0 |
| 15-Feb-2024 | 498.00 | 515.00 | 452.00 | 470.00 | 307,400 | 0 |
| 13-Feb-2024 | 434.00 | 515.00 | 434.00 | 494.00 | 1,413,300 | 0 |
| 12-Feb-2024 | 450.00 | 466.00 | 410.00 | 414.00 | 89,600 | 0 |
| 07-Feb-2024 | 462.00 | 462.00 | 450.00 | 450.00 | 35,400 | 0 |
| 06-Feb-2024 | 474.00 | 474.00 | 452.00 | 462.00 | 64,100 | 0 |
| 05-Feb-2024 | 460.00 | 490.00 | 452.00 | 466.00 | 212,200 | 0 |
| 02-Feb-2024 | 450.00 | 474.00 | 450.00 | 464.00 | 142,800 | 0 |
| 01-Feb-2024 | 446.00 | 478.00 | 440.00 | 450.00 | 159,500 | 0 |
| 31-Jan-2024 | 452.00 | 480.00 | 440.00 | 446.00 | 166,900 | 0 |
| 30-Jan-2024 | 444.00 | 520.00 | 440.00 | 450.00 | 1,931,200 | 0 |
| 29-Jan-2024 | 462.00 | 462.00 | 410.00 | 420.00 | 76,600 | 0 |
| 26-Jan-2024 | 452.00 | 460.00 | 446.00 | 446.00 | 33,500 | 0 |
| 25-Jan-2024 | 454.00 | 460.00 | 450.00 | 460.00 | 58,200 | 0 |
| 24-Jan-2024 | 472.00 | 472.00 | 454.00 | 462.00 | 24,700 | 0 |
| 23-Jan-2024 | 462.00 | 464.00 | 444.00 | 458.00 | 22,900 | 0 |
| 22-Jan-2024 | 462.00 | 478.00 | 456.00 | 462.00 | 130,100 | 0 |