| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 286.00 | 286.00 | 272.00 | 286.00 | 600 | 0 |
| 03-Jul-2024 | 286.00 | 286.00 | 270.00 | 284.00 | 8,400 | 0 |
| 02-Jul-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 200 | 0 |
| 01-Jul-2024 | 268.00 | 298.00 | 268.00 | 274.00 | 57,600 | 0 |
| 28-Jun-2024 | 270.00 | 288.00 | 268.00 | 288.00 | 51,500 | 0 |
| 27-Jun-2024 | 280.00 | 302.00 | 270.00 | 280.00 | 2,600 | 0 |
| 26-Jun-2024 | 282.00 | 282.00 | 274.00 | 280.00 | 9,400 | 0 |
| 25-Jun-2024 | 290.00 | 298.00 | 268.00 | 284.00 | 15,200 | 0 |
| 24-Jun-2024 | 268.00 | 290.00 | 268.00 | 268.00 | 16,900 | 0 |
| 21-Jun-2024 | 268.00 | 284.00 | 266.00 | 266.00 | 1,500 | 0 |
| 20-Jun-2024 | 276.00 | 284.00 | 266.00 | 266.00 | 3,100 | 0 |
| 19-Jun-2024 | 286.00 | 294.00 | 282.00 | 282.00 | 36,100 | 0 |
| 14-Jun-2024 | 272.00 | 290.00 | 270.00 | 290.00 | 20,100 | 0 |
| 13-Jun-2024 | 274.00 | 278.00 | 260.00 | 278.00 | 3,400 | 0 |
| 12-Jun-2024 | 288.00 | 288.00 | 258.00 | 274.00 | 10,200 | 0 |
| 11-Jun-2024 | 266.00 | 286.00 | 266.00 | 286.00 | 20,400 | 0 |
| 10-Jun-2024 | 274.00 | 280.00 | 254.00 | 272.00 | 16,000 | 0 |
| 07-Jun-2024 | 276.00 | 298.00 | 264.00 | 274.00 | 13,500 | 0 |
| 06-Jun-2024 | 290.00 | 290.00 | 276.00 | 286.00 | 2,300 | 0 |
| 05-Jun-2024 | 272.00 | 288.00 | 272.00 | 288.00 | 20,800 | 0 |
| 04-Jun-2024 | 266.00 | 288.00 | 260.00 | 288.00 | 17,600 | 0 |
| 03-Jun-2024 | 264.00 | 272.00 | 258.00 | 258.00 | 12,400 | 0 |
| 31-May-2024 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 30-May-2024 | 266.00 | 284.00 | 262.00 | 262.00 | 14,800 | 0 |
| 29-May-2024 | 270.00 | 288.00 | 266.00 | 266.00 | 4,000 | 0 |
| 28-May-2024 | 264.00 | 296.00 | 264.00 | 270.00 | 15,700 | 0 |
| 27-May-2024 | 260.00 | 288.00 | 260.00 | 272.00 | 17,900 | 0 |
| 22-May-2024 | 272.00 | 274.00 | 260.00 | 260.00 | 1,500 | 0 |
| 21-May-2024 | 272.00 | 286.00 | 270.00 | 282.00 | 1,300 | 0 |
| 20-May-2024 | 282.00 | 282.00 | 268.00 | 276.00 | 1,500 | 0 |
| 17-May-2024 | 272.00 | 300.00 | 270.00 | 282.00 | 76,800 | 0 |
| 16-May-2024 | 292.00 | 292.00 | 262.00 | 272.00 | 1,400 | 0 |
| 15-May-2024 | 268.00 | 294.00 | 264.00 | 276.00 | 1,900 | 0 |
| 14-May-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 100 | 0 |
| 13-May-2024 | 262.00 | 268.00 | 262.00 | 268.00 | 1,400 | 0 |
| 08-May-2024 | 274.00 | 292.00 | 262.00 | 274.00 | 3,900 | 0 |
| 07-May-2024 | 270.00 | 294.00 | 270.00 | 274.00 | 4,100 | 0 |
| 06-May-2024 | 274.00 | 286.00 | 254.00 | 264.00 | 2,400 | 0 |
| 03-May-2024 | 294.00 | 294.00 | 260.00 | 276.00 | 4,800 | 0 |
| 02-May-2024 | 294.00 | 294.00 | 278.00 | 278.00 | 800 | 0 |
| 30-Apr-2024 | 276.00 | 276.00 | 258.00 | 272.00 | 22,300 | 0 |
| 29-Apr-2024 | 258.00 | 294.00 | 258.00 | 274.00 | 13,700 | 0 |
| 26-Apr-2024 | 270.00 | 314.00 | 254.00 | 256.00 | 137,300 | 0 |
| 25-Apr-2024 | 266.00 | 270.00 | 254.00 | 270.00 | 2,100 | 0 |
| 24-Apr-2024 | 290.00 | 290.00 | 256.00 | 266.00 | 4,900 | 0 |
| 23-Apr-2024 | 268.00 | 312.00 | 264.00 | 274.00 | 5,400 | 0 |
| 22-Apr-2024 | 268.00 | 268.00 | 256.00 | 268.00 | 2,800 | 0 |
| 19-Apr-2024 | 262.00 | 268.00 | 252.00 | 268.00 | 14,000 | 0 |
| 18-Apr-2024 | 260.00 | 274.00 | 258.00 | 260.00 | 1,200 | 0 |
| 17-Apr-2024 | 262.00 | 274.00 | 258.00 | 258.00 | 3,300 | 0 |
| 16-Apr-2024 | 280.00 | 280.00 | 260.00 | 260.00 | 7,100 | 0 |
| 05-Apr-2024 | 264.00 | 280.00 | 260.00 | 280.00 | 17,500 | 0 |
| 04-Apr-2024 | 270.00 | 316.00 | 256.00 | 272.00 | 66,700 | 0 |
| 03-Apr-2024 | 260.00 | 312.00 | 254.00 | 254.00 | 201,200 | 0 |
| 02-Apr-2024 | 260.00 | 262.00 | 260.00 | 262.00 | 500 | 0 |
| 01-Apr-2024 | 240.00 | 270.00 | 240.00 | 262.00 | 9,200 | 0 |
| 28-Mar-2024 | 262.00 | 268.00 | 234.00 | 262.00 | 38,500 | 0 |
| 27-Mar-2024 | 262.00 | 270.00 | 262.00 | 270.00 | 23,000 | 0 |
| 26-Mar-2024 | 268.00 | 268.00 | 246.00 | 252.00 | 2,900 | 0 |
| 25-Mar-2024 | 270.00 | 270.00 | 256.00 | 256.00 | 200 | 0 |
| 22-Mar-2024 | 268.00 | 270.00 | 264.00 | 270.00 | 6,400 | 0 |
| 21-Mar-2024 | 254.00 | 254.00 | 254.00 | 254.00 | 100 | 0 |
| 20-Mar-2024 | 260.00 | 268.00 | 250.00 | 250.00 | 1,100 | 0 |
| 19-Mar-2024 | 262.00 | 272.00 | 262.00 | 262.00 | 600 | 0 |
| 18-Mar-2024 | 272.00 | 272.00 | 260.00 | 264.00 | 500 | 0 |
| 15-Mar-2024 | 274.00 | 274.00 | 260.00 | 260.00 | 800 | 0 |
| 14-Mar-2024 | 252.00 | 276.00 | 250.00 | 256.00 | 46,100 | 0 |
| 13-Mar-2024 | 270.00 | 270.00 | 250.00 | 262.00 | 9,100 | 0 |
| 08-Mar-2024 | 266.00 | 266.00 | 248.00 | 262.00 | 600 | 0 |
| 07-Mar-2024 | 268.00 | 268.00 | 252.00 | 266.00 | 5,400 | 0 |
| 06-Mar-2024 | 246.00 | 270.00 | 246.00 | 268.00 | 17,900 | 0 |
| 05-Mar-2024 | 268.00 | 268.00 | 246.00 | 246.00 | 20,200 | 0 |
| 04-Mar-2024 | 250.00 | 260.00 | 250.00 | 260.00 | 15,500 | 0 |
| 01-Mar-2024 | 222.00 | 254.00 | 222.00 | 250.00 | 3,200 | 0 |
| 29-Feb-2024 | 238.00 | 252.00 | 238.00 | 240.00 | 1,900 | 0 |
| 28-Feb-2024 | 244.00 | 250.00 | 238.00 | 238.00 | 1,000 | 0 |
| 27-Feb-2024 | 248.00 | 248.00 | 244.00 | 244.00 | 5,300 | 0 |
| 26-Feb-2024 | 258.00 | 282.00 | 248.00 | 248.00 | 69,300 | 0 |
| 23-Feb-2024 | 248.00 | 258.00 | 236.00 | 248.00 | 3,000 | 0 |
| 22-Feb-2024 | 248.00 | 252.00 | 248.00 | 252.00 | 700 | 0 |
| 21-Feb-2024 | 234.00 | 248.00 | 216.00 | 248.00 | 18,900 | 0 |
| 20-Feb-2024 | 238.00 | 268.00 | 238.00 | 246.00 | 9,600 | 0 |
| 19-Feb-2024 | 240.00 | 286.00 | 234.00 | 238.00 | 45,800 | 0 |
| 16-Feb-2024 | 232.00 | 240.00 | 232.00 | 240.00 | 4,300 | 0 |
| 15-Feb-2024 | 244.00 | 244.00 | 228.00 | 232.00 | 3,700 | 0 |
| 13-Feb-2024 | 230.00 | 242.00 | 230.00 | 232.00 | 3,000 | 0 |
| 12-Feb-2024 | 248.00 | 248.00 | 230.00 | 244.00 | 25,900 | 0 |
| 07-Feb-2024 | 244.00 | 248.00 | 234.00 | 248.00 | 2,800 | 0 |
| 06-Feb-2024 | 228.00 | 256.00 | 220.00 | 242.00 | 24,000 | 0 |
| 05-Feb-2024 | 238.00 | 256.00 | 212.00 | 238.00 | 50,800 | 0 |
| 02-Feb-2024 | 238.00 | 286.00 | 224.00 | 238.00 | 314,900 | 0 |
| 01-Feb-2024 | 258.00 | 260.00 | 234.00 | 238.00 | 55,500 | 0 |
| 31-Jan-2024 | 238.00 | 302.00 | 195.00 | 258.00 | 239,100 | 0 |
| 30-Jan-2024 | 236.00 | 250.00 | 236.00 | 246.00 | 1,200 | 0 |
| 29-Jan-2024 | 240.00 | 254.00 | 240.00 | 254.00 | 200 | 0 |
| 26-Jan-2024 | 240.00 | 258.00 | 238.00 | 256.00 | 12,700 | 0 |
| 25-Jan-2024 | 236.00 | 246.00 | 224.00 | 240.00 | 3,000 | 0 |
| 24-Jan-2024 | 258.00 | 258.00 | 222.00 | 236.00 | 32,200 | 0 |
| 23-Jan-2024 | 252.00 | 278.00 | 252.00 | 256.00 | 12,400 | 0 |
| 22-Jan-2024 | 276.00 | 276.00 | 262.00 | 262.00 | 5,500 | 0 |