| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 320.00 | 342.00 | 298.00 | 310.00 | 5,488,200 | 0 |
| 03-Jul-2024 | 312.00 | 346.00 | 290.00 | 320.00 | 23,880,900 | 0 |
| 02-Jul-2024 | 228.00 | 284.00 | 228.00 | 284.00 | 4,024,700 | 0 |
| 01-Jul-2024 | 232.00 | 234.00 | 226.00 | 228.00 | 266,400 | 0 |
| 28-Jun-2024 | 226.00 | 240.00 | 226.00 | 230.00 | 132,400 | 0 |
| 27-Jun-2024 | 228.00 | 230.00 | 222.00 | 226.00 | 112,600 | 0 |
| 26-Jun-2024 | 234.00 | 236.00 | 222.00 | 224.00 | 95,900 | 0 |
| 25-Jun-2024 | 236.00 | 242.00 | 230.00 | 234.00 | 59,100 | 0 |
| 24-Jun-2024 | 238.00 | 246.00 | 222.00 | 238.00 | 129,000 | 0 |
| 21-Jun-2024 | 216.00 | 248.00 | 206.00 | 238.00 | 565,100 | 0 |
| 20-Jun-2024 | 218.00 | 218.00 | 206.00 | 216.00 | 108,200 | 0 |
| 19-Jun-2024 | 228.00 | 228.00 | 208.00 | 218.00 | 192,000 | 0 |
| 14-Jun-2024 | 238.00 | 238.00 | 228.00 | 228.00 | 365,600 | 0 |
| 13-Jun-2024 | 244.00 | 248.00 | 234.00 | 238.00 | 137,100 | 0 |
| 12-Jun-2024 | 250.00 | 258.00 | 232.00 | 244.00 | 144,500 | 0 |
| 11-Jun-2024 | 254.00 | 258.00 | 244.00 | 250.00 | 146,700 | 0 |
| 10-Jun-2024 | 256.00 | 264.00 | 252.00 | 254.00 | 80,600 | 0 |
| 07-Jun-2024 | 262.00 | 262.00 | 256.00 | 256.00 | 307,100 | 0 |
| 06-Jun-2024 | 256.00 | 272.00 | 250.00 | 258.00 | 309,400 | 0 |
| 05-Jun-2024 | 274.00 | 276.00 | 258.00 | 258.00 | 788,000 | 0 |
| 04-Jun-2024 | 272.00 | 276.00 | 268.00 | 272.00 | 80,100 | 0 |
| 03-Jun-2024 | 278.00 | 278.00 | 268.00 | 274.00 | 304,100 | 0 |
| 31-May-2024 | 280.00 | 282.00 | 276.00 | 278.00 | 174,300 | 0 |
| 30-May-2024 | 288.00 | 288.00 | 276.00 | 282.00 | 111,100 | 0 |
| 29-May-2024 | 284.00 | 288.00 | 278.00 | 288.00 | 44,400 | 0 |
| 28-May-2024 | 280.00 | 296.00 | 278.00 | 284.00 | 161,600 | 0 |
| 27-May-2024 | 306.00 | 306.00 | 280.00 | 280.00 | 350,800 | 0 |
| 22-May-2024 | 320.00 | 320.00 | 298.00 | 302.00 | 459,100 | 0 |
| 21-May-2024 | 324.00 | 332.00 | 310.00 | 316.00 | 1,052,600 | 0 |
| 20-May-2024 | 276.00 | 344.00 | 276.00 | 318.00 | 4,526,100 | 0 |
| 17-May-2024 | 264.00 | 284.00 | 260.00 | 276.00 | 382,300 | 0 |
| 16-May-2024 | 264.00 | 268.00 | 250.00 | 260.00 | 164,400 | 0 |
| 15-May-2024 | 268.00 | 268.00 | 260.00 | 260.00 | 258,200 | 0 |
| 14-May-2024 | 270.00 | 278.00 | 264.00 | 268.00 | 114,700 | 0 |
| 13-May-2024 | 280.00 | 284.00 | 268.00 | 270.00 | 245,400 | 0 |
| 08-May-2024 | 294.00 | 294.00 | 278.00 | 280.00 | 431,600 | 0 |
| 07-May-2024 | 290.00 | 326.00 | 282.00 | 288.00 | 1,399,100 | 0 |
| 06-May-2024 | 294.00 | 294.00 | 280.00 | 286.00 | 334,900 | 0 |
| 03-May-2024 | 290.00 | 300.00 | 282.00 | 290.00 | 124,900 | 0 |
| 02-May-2024 | 290.00 | 290.00 | 280.00 | 282.00 | 149,900 | 0 |
| 30-Apr-2024 | 300.00 | 300.00 | 286.00 | 288.00 | 153,000 | 0 |
| 29-Apr-2024 | 292.00 | 292.00 | 282.00 | 288.00 | 181,900 | 0 |
| 26-Apr-2024 | 300.00 | 300.00 | 290.00 | 290.00 | 357,100 | 0 |
| 25-Apr-2024 | 300.00 | 302.00 | 290.00 | 300.00 | 213,300 | 0 |
| 24-Apr-2024 | 298.00 | 310.00 | 298.00 | 302.00 | 342,100 | 0 |
| 23-Apr-2024 | 288.00 | 320.00 | 288.00 | 298.00 | 522,100 | 0 |
| 22-Apr-2024 | 292.00 | 308.00 | 278.00 | 284.00 | 412,400 | 0 |
| 19-Apr-2024 | 314.00 | 314.00 | 280.00 | 290.00 | 730,200 | 0 |
| 18-Apr-2024 | 318.00 | 320.00 | 300.00 | 312.00 | 274,300 | 0 |
| 17-Apr-2024 | 322.00 | 322.00 | 312.00 | 316.00 | 227,900 | 0 |
| 16-Apr-2024 | 332.00 | 332.00 | 318.00 | 318.00 | 298,400 | 0 |
| 05-Apr-2024 | 326.00 | 334.00 | 326.00 | 330.00 | 472,900 | 0 |
| 04-Apr-2024 | 316.00 | 326.00 | 308.00 | 324.00 | 465,200 | 0 |
| 03-Apr-2024 | 344.00 | 346.00 | 308.00 | 312.00 | 1,031,500 | 0 |
| 02-Apr-2024 | 350.00 | 350.00 | 330.00 | 344.00 | 533,700 | 0 |
| 01-Apr-2024 | 374.00 | 376.00 | 346.00 | 350.00 | 2,186,700 | 0 |
| 28-Mar-2024 | 382.00 | 386.00 | 376.00 | 378.00 | 248,300 | 0 |
| 27-Mar-2024 | 384.00 | 386.00 | 376.00 | 382.00 | 696,000 | 0 |
| 26-Mar-2024 | 394.00 | 394.00 | 370.00 | 384.00 | 791,900 | 0 |
| 25-Mar-2024 | 398.00 | 398.00 | 386.00 | 394.00 | 768,300 | 0 |
| 22-Mar-2024 | 398.00 | 400.00 | 380.00 | 388.00 | 737,000 | 0 |
| 21-Mar-2024 | 398.00 | 400.00 | 388.00 | 396.00 | 365,600 | 0 |
| 20-Mar-2024 | 402.00 | 404.00 | 390.00 | 396.00 | 287,600 | 0 |
| 19-Mar-2024 | 402.00 | 402.00 | 396.00 | 402.00 | 499,500 | 0 |
| 18-Mar-2024 | 406.00 | 410.00 | 398.00 | 400.00 | 467,900 | 0 |
| 15-Mar-2024 | 390.00 | 426.00 | 390.00 | 404.00 | 3,514,100 | 0 |
| 14-Mar-2024 | 390.00 | 394.00 | 386.00 | 390.00 | 237,400 | 0 |
| 13-Mar-2024 | 396.00 | 398.00 | 386.00 | 388.00 | 429,300 | 0 |
| 08-Mar-2024 | 398.00 | 400.00 | 394.00 | 396.00 | 132,300 | 0 |
| 07-Mar-2024 | 400.00 | 412.00 | 390.00 | 398.00 | 1,712,900 | 0 |
| 06-Mar-2024 | 400.00 | 412.00 | 392.00 | 400.00 | 821,300 | 0 |
| 05-Mar-2024 | 394.00 | 424.00 | 392.00 | 400.00 | 2,409,000 | 0 |
| 04-Mar-2024 | 398.00 | 406.00 | 392.00 | 392.00 | 848,900 | 0 |
| 01-Mar-2024 | 396.00 | 404.00 | 396.00 | 396.00 | 622,800 | 0 |
| 29-Feb-2024 | 392.00 | 396.00 | 390.00 | 396.00 | 570,400 | 0 |
| 28-Feb-2024 | 390.00 | 404.00 | 386.00 | 392.00 | 1,077,800 | 0 |
| 27-Feb-2024 | 388.00 | 430.00 | 384.00 | 388.00 | 5,703,600 | 0 |
| 26-Feb-2024 | 376.00 | 386.00 | 374.00 | 384.00 | 475,500 | 0 |
| 23-Feb-2024 | 378.00 | 382.00 | 374.00 | 376.00 | 430,800 | 0 |
| 22-Feb-2024 | 382.00 | 388.00 | 380.00 | 380.00 | 614,900 | 0 |
| 21-Feb-2024 | 398.00 | 400.00 | 380.00 | 382.00 | 984,700 | 0 |
| 20-Feb-2024 | 402.00 | 408.00 | 396.00 | 398.00 | 551,000 | 0 |
| 19-Feb-2024 | 388.00 | 412.00 | 388.00 | 400.00 | 1,492,400 | 0 |
| 16-Feb-2024 | 408.00 | 408.00 | 392.00 | 392.00 | 719,200 | 0 |
| 15-Feb-2024 | 386.00 | 408.00 | 386.00 | 404.00 | 1,312,600 | 0 |
| 13-Feb-2024 | 398.00 | 400.00 | 386.00 | 386.00 | 1,017,100 | 0 |
| 12-Feb-2024 | 408.00 | 412.00 | 392.00 | 398.00 | 1,324,700 | 0 |
| 07-Feb-2024 | 442.00 | 454.00 | 408.00 | 408.00 | 6,138,700 | 0 |
| 06-Feb-2024 | 380.00 | 472.00 | 380.00 | 438.00 | 34,207,200 | 0 |
| 05-Feb-2024 | 386.00 | 404.00 | 370.00 | 378.00 | 1,398,400 | 0 |
| 02-Feb-2024 | 410.00 | 418.00 | 388.00 | 390.00 | 1,272,400 | 0 |
| 01-Feb-2024 | 404.00 | 418.00 | 400.00 | 410.00 | 766,500 | 0 |
| 31-Jan-2024 | 436.00 | 444.00 | 408.00 | 408.00 | 2,496,400 | 0 |
| 30-Jan-2024 | 436.00 | 440.00 | 420.00 | 434.00 | 1,191,700 | 0 |
| 29-Jan-2024 | 436.00 | 462.00 | 412.00 | 434.00 | 3,022,400 | 0 |
| 26-Jan-2024 | 486.00 | 510.00 | 390.00 | 436.00 | 24,817,000 | 0 |
| 25-Jan-2024 | 366.00 | 454.00 | 350.00 | 454.00 | 14,407,300 | 0 |
| 24-Jan-2024 | 380.00 | 380.00 | 364.00 | 364.00 | 445,100 | 0 |
| 23-Jan-2024 | 390.00 | 390.00 | 374.00 | 374.00 | 678,200 | 0 |
| 22-Jan-2024 | 402.00 | 402.00 | 382.00 | 390.00 | 487,600 | 0 |