| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 318.00 | 378.00 | 318.00 | 326.00 | 471,300 | 0 |
| 03-Jul-2024 | 320.00 | 328.00 | 314.00 | 318.00 | 18,200 | 0 |
| 02-Jul-2024 | 310.00 | 318.00 | 310.00 | 316.00 | 7,800 | 0 |
| 01-Jul-2024 | 318.00 | 322.00 | 306.00 | 308.00 | 63,400 | 0 |
| 28-Jun-2024 | 314.00 | 322.00 | 312.00 | 314.00 | 12,000 | 0 |
| 27-Jun-2024 | 328.00 | 332.00 | 304.00 | 314.00 | 58,100 | 0 |
| 26-Jun-2024 | 324.00 | 362.00 | 320.00 | 328.00 | 111,200 | 0 |
| 25-Jun-2024 | 308.00 | 326.00 | 308.00 | 316.00 | 17,600 | 0 |
| 24-Jun-2024 | 324.00 | 324.00 | 302.00 | 302.00 | 34,500 | 0 |
| 21-Jun-2024 | 326.00 | 334.00 | 322.00 | 322.00 | 10,400 | 0 |
| 20-Jun-2024 | 328.00 | 338.00 | 320.00 | 322.00 | 52,400 | 0 |
| 19-Jun-2024 | 280.00 | 336.00 | 270.00 | 328.00 | 541,800 | 0 |
| 14-Jun-2024 | 292.00 | 300.00 | 270.00 | 270.00 | 51,100 | 0 |
| 13-Jun-2024 | 310.00 | 310.00 | 288.00 | 292.00 | 66,300 | 0 |
| 12-Jun-2024 | 314.00 | 314.00 | 294.00 | 304.00 | 68,000 | 0 |
| 11-Jun-2024 | 312.00 | 322.00 | 304.00 | 308.00 | 33,900 | 0 |
| 10-Jun-2024 | 324.00 | 324.00 | 302.00 | 302.00 | 11,000 | 0 |
| 07-Jun-2024 | 322.00 | 322.00 | 316.00 | 320.00 | 13,900 | 0 |
| 06-Jun-2024 | 314.00 | 318.00 | 314.00 | 318.00 | 26,900 | 0 |
| 05-Jun-2024 | 322.00 | 322.00 | 316.00 | 320.00 | 7,300 | 0 |
| 04-Jun-2024 | 324.00 | 324.00 | 310.00 | 318.00 | 10,000 | 0 |
| 03-Jun-2024 | 320.00 | 328.00 | 310.00 | 320.00 | 94,300 | 0 |
| 31-May-2024 | 330.00 | 336.00 | 320.00 | 324.00 | 45,700 | 0 |
| 30-May-2024 | 324.00 | 340.00 | 322.00 | 330.00 | 113,900 | 0 |
| 29-May-2024 | 326.00 | 330.00 | 316.00 | 324.00 | 81,400 | 0 |
| 28-May-2024 | 320.00 | 336.00 | 316.00 | 320.00 | 115,400 | 0 |
| 27-May-2024 | 350.00 | 352.00 | 318.00 | 320.00 | 85,600 | 0 |
| 22-May-2024 | 340.00 | 350.00 | 320.00 | 340.00 | 182,800 | 0 |
| 21-May-2024 | 324.00 | 350.00 | 320.00 | 338.00 | 158,800 | 0 |
| 20-May-2024 | 316.00 | 324.00 | 316.00 | 322.00 | 16,600 | 0 |
| 17-May-2024 | 326.00 | 326.00 | 314.00 | 316.00 | 59,300 | 0 |
| 16-May-2024 | 324.00 | 330.00 | 316.00 | 318.00 | 25,000 | 0 |
| 15-May-2024 | 322.00 | 340.00 | 318.00 | 324.00 | 67,000 | 0 |
| 14-May-2024 | 328.00 | 328.00 | 316.00 | 318.00 | 64,500 | 0 |
| 13-May-2024 | 334.00 | 334.00 | 322.00 | 322.00 | 21,000 | 0 |
| 08-May-2024 | 324.00 | 338.00 | 324.00 | 324.00 | 47,800 | 0 |
| 07-May-2024 | 320.00 | 346.00 | 318.00 | 324.00 | 234,100 | 0 |
| 06-May-2024 | 306.00 | 360.00 | 306.00 | 320.00 | 284,600 | 0 |
| 03-May-2024 | 330.00 | 380.00 | 306.00 | 310.00 | 283,400 | 0 |
| 02-May-2024 | 372.00 | 376.00 | 326.00 | 330.00 | 284,100 | 0 |
| 30-Apr-2024 | 310.00 | 376.00 | 310.00 | 374.00 | 1,865,500 | 0 |
| 29-Apr-2024 | 320.00 | 332.00 | 286.00 | 302.00 | 23,800 | 0 |
| 26-Apr-2024 | 334.00 | 334.00 | 314.00 | 320.00 | 6,600 | 0 |
| 25-Apr-2024 | 320.00 | 334.00 | 310.00 | 324.00 | 82,300 | 0 |
| 24-Apr-2024 | 328.00 | 330.00 | 308.00 | 310.00 | 54,900 | 0 |
| 23-Apr-2024 | 322.00 | 340.00 | 314.00 | 320.00 | 109,600 | 0 |
| 22-Apr-2024 | 350.00 | 350.00 | 314.00 | 320.00 | 48,900 | 0 |
| 19-Apr-2024 | 346.00 | 372.00 | 328.00 | 336.00 | 33,900 | 0 |
| 18-Apr-2024 | 336.00 | 410.00 | 336.00 | 342.00 | 228,100 | 0 |
| 17-Apr-2024 | 316.00 | 386.00 | 316.00 | 332.00 | 598,000 | 0 |
| 16-Apr-2024 | 342.00 | 342.00 | 308.00 | 310.00 | 219,800 | 0 |
| 05-Apr-2024 | 312.00 | 372.00 | 312.00 | 340.00 | 766,400 | 0 |
| 04-Apr-2024 | 312.00 | 324.00 | 304.00 | 304.00 | 20,900 | 0 |
| 03-Apr-2024 | 320.00 | 328.00 | 314.00 | 320.00 | 27,500 | 0 |
| 02-Apr-2024 | 328.00 | 328.00 | 314.00 | 320.00 | 30,400 | 0 |
| 01-Apr-2024 | 316.00 | 332.00 | 316.00 | 316.00 | 23,900 | 0 |
| 28-Mar-2024 | 330.00 | 336.00 | 314.00 | 316.00 | 58,300 | 0 |
| 27-Mar-2024 | 326.00 | 352.00 | 318.00 | 318.00 | 304,100 | 0 |
| 26-Mar-2024 | 360.00 | 360.00 | 322.00 | 324.00 | 152,200 | 0 |
| 25-Mar-2024 | 384.00 | 384.00 | 328.00 | 334.00 | 235,600 | 0 |
| 22-Mar-2024 | 312.00 | 390.00 | 300.00 | 384.00 | 517,400 | 0 |
| 21-Mar-2024 | 322.00 | 322.00 | 310.00 | 312.00 | 35,000 | 0 |
| 20-Mar-2024 | 326.00 | 326.00 | 312.00 | 322.00 | 27,800 | 0 |
| 19-Mar-2024 | 314.00 | 322.00 | 314.00 | 318.00 | 9,000 | 0 |
| 18-Mar-2024 | 328.00 | 348.00 | 320.00 | 322.00 | 75,600 | 0 |
| 15-Mar-2024 | 312.00 | 346.00 | 312.00 | 328.00 | 216,100 | 0 |
| 14-Mar-2024 | 316.00 | 354.00 | 306.00 | 318.00 | 212,000 | 0 |
| 13-Mar-2024 | 328.00 | 336.00 | 310.00 | 314.00 | 130,300 | 0 |
| 08-Mar-2024 | 310.00 | 354.00 | 300.00 | 328.00 | 357,800 | 0 |
| 07-Mar-2024 | 304.00 | 318.00 | 296.00 | 296.00 | 71,000 | 0 |
| 06-Mar-2024 | 310.00 | 328.00 | 302.00 | 304.00 | 176,600 | 0 |
| 05-Mar-2024 | 346.00 | 356.00 | 306.00 | 308.00 | 163,100 | 0 |
| 04-Mar-2024 | 358.00 | 380.00 | 320.00 | 344.00 | 641,900 | 0 |
| 01-Mar-2024 | 316.00 | 376.00 | 300.00 | 340.00 | 966,500 | 0 |
| 29-Feb-2024 | 298.00 | 340.00 | 294.00 | 306.00 | 1,330,100 | 0 |
| 28-Feb-2024 | 286.00 | 292.00 | 278.00 | 278.00 | 27,400 | 0 |
| 27-Feb-2024 | 304.00 | 304.00 | 292.00 | 292.00 | 8,500 | 0 |
| 26-Feb-2024 | 300.00 | 312.00 | 300.00 | 304.00 | 32,100 | 0 |
| 23-Feb-2024 | 306.00 | 310.00 | 292.00 | 304.00 | 132,300 | 0 |
| 22-Feb-2024 | 292.00 | 304.00 | 292.00 | 304.00 | 31,900 | 0 |
| 21-Feb-2024 | 298.00 | 302.00 | 290.00 | 292.00 | 42,100 | 0 |
| 20-Feb-2024 | 278.00 | 300.00 | 278.00 | 290.00 | 45,100 | 0 |
| 19-Feb-2024 | 290.00 | 300.00 | 290.00 | 290.00 | 45,700 | 0 |
| 16-Feb-2024 | 294.00 | 300.00 | 280.00 | 290.00 | 84,800 | 0 |
| 15-Feb-2024 | 292.00 | 292.00 | 276.00 | 290.00 | 84,200 | 0 |
| 13-Feb-2024 | 288.00 | 300.00 | 284.00 | 288.00 | 30,200 | 0 |
| 12-Feb-2024 | 270.00 | 290.00 | 270.00 | 288.00 | 34,200 | 0 |
| 07-Feb-2024 | 294.00 | 296.00 | 288.00 | 290.00 | 8,200 | 0 |
| 06-Feb-2024 | 286.00 | 296.00 | 286.00 | 294.00 | 24,700 | 0 |
| 05-Feb-2024 | 294.00 | 294.00 | 286.00 | 288.00 | 19,200 | 0 |
| 02-Feb-2024 | 292.00 | 292.00 | 288.00 | 288.00 | 32,800 | 0 |
| 01-Feb-2024 | 288.00 | 296.00 | 286.00 | 292.00 | 39,700 | 0 |
| 31-Jan-2024 | 286.00 | 290.00 | 280.00 | 290.00 | 26,900 | 0 |
| 30-Jan-2024 | 286.00 | 288.00 | 274.00 | 288.00 | 1,900 | 0 |
| 29-Jan-2024 | 284.00 | 294.00 | 276.00 | 288.00 | 13,100 | 0 |
| 26-Jan-2024 | 284.00 | 292.00 | 278.00 | 284.00 | 40,300 | 0 |
| 25-Jan-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 20,900 | 0 |
| 24-Jan-2024 | 276.00 | 288.00 | 276.00 | 282.00 | 38,400 | 0 |
| 23-Jan-2024 | 282.00 | 282.00 | 278.00 | 278.00 | 3,100 | 0 |
| 22-Jan-2024 | 282.00 | 284.00 | 276.00 | 278.00 | 8,300 | 0 |