| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jul-2024 | 320.00 | 326.00 | 312.00 | 322.00 | 121,100 | 0 |
| 08-Jul-2024 | 322.00 | 322.00 | 318.00 | 320.00 | 50,100 | 0 |
| 05-Jul-2024 | 318.00 | 330.00 | 314.00 | 320.00 | 167,000 | 0 |
| 04-Jul-2024 | 332.00 | 348.00 | 312.00 | 318.00 | 1,005,400 | 0 |
| 03-Jul-2024 | 346.00 | 348.00 | 328.00 | 328.00 | 248,300 | 0 |
| 02-Jul-2024 | 340.00 | 352.00 | 334.00 | 342.00 | 155,700 | 0 |
| 01-Jul-2024 | 342.00 | 350.00 | 332.00 | 348.00 | 4,700 | 0 |
| 28-Jun-2024 | 342.00 | 352.00 | 342.00 | 346.00 | 4,700 | 0 |
| 27-Jun-2024 | 344.00 | 360.00 | 330.00 | 340.00 | 632,800 | 0 |
| 26-Jun-2024 | 342.00 | 342.00 | 320.00 | 328.00 | 87,800 | 0 |
| 25-Jun-2024 | 344.00 | 358.00 | 340.00 | 342.00 | 40,800 | 0 |
| 24-Jun-2024 | 354.00 | 364.00 | 332.00 | 344.00 | 66,400 | 0 |
| 21-Jun-2024 | 350.00 | 356.00 | 346.00 | 354.00 | 1,700 | 0 |
| 20-Jun-2024 | 362.00 | 364.00 | 350.00 | 350.00 | 43,800 | 0 |
| 19-Jun-2024 | 350.00 | 356.00 | 348.00 | 356.00 | 4,300 | 0 |
| 14-Jun-2024 | 356.00 | 356.00 | 352.00 | 354.00 | 42,800 | 0 |
| 13-Jun-2024 | 356.00 | 366.00 | 356.00 | 356.00 | 240,000 | 0 |
| 12-Jun-2024 | 358.00 | 358.00 | 356.00 | 356.00 | 11,800 | 0 |
| 11-Jun-2024 | 360.00 | 360.00 | 358.00 | 358.00 | 20,900 | 0 |
| 10-Jun-2024 | 370.00 | 370.00 | 358.00 | 358.00 | 38,700 | 0 |
| 07-Jun-2024 | 364.00 | 370.00 | 364.00 | 364.00 | 4,100 | 0 |
| 06-Jun-2024 | 370.00 | 370.00 | 370.00 | 370.00 | 1,000 | 0 |
| 05-Jun-2024 | 370.00 | 372.00 | 364.00 | 372.00 | 11,900 | 0 |
| 04-Jun-2024 | 382.00 | 382.00 | 368.00 | 370.00 | 1,800 | 0 |
| 03-Jun-2024 | 362.00 | 380.00 | 360.00 | 380.00 | 65,800 | 0 |
| 31-May-2024 | 370.00 | 378.00 | 364.00 | 366.00 | 298,700 | 0 |
| 30-May-2024 | 372.00 | 374.00 | 366.00 | 370.00 | 163,100 | 0 |
| 29-May-2024 | 364.00 | 380.00 | 362.00 | 380.00 | 328,200 | 0 |
| 28-May-2024 | 366.00 | 380.00 | 364.00 | 374.00 | 646,300 | 0 |
| 27-May-2024 | 362.00 | 364.00 | 356.00 | 364.00 | 178,200 | 0 |
| 22-May-2024 | 364.00 | 366.00 | 360.00 | 364.00 | 121,000 | 0 |
| 21-May-2024 | 366.00 | 368.00 | 362.00 | 362.00 | 213,300 | 0 |
| 20-May-2024 | 376.00 | 406.00 | 366.00 | 368.00 | 281,800 | 0 |
| 17-May-2024 | 374.00 | 374.00 | 368.00 | 374.00 | 155,400 | 0 |
| 16-May-2024 | 368.00 | 376.00 | 366.00 | 374.00 | 1,273,400 | 0 |
| 15-May-2024 | 364.00 | 366.00 | 364.00 | 366.00 | 4,300 | 0 |
| 14-May-2024 | 366.00 | 370.00 | 364.00 | 366.00 | 112,000 | 0 |
| 13-May-2024 | 370.00 | 370.00 | 364.00 | 368.00 | 125,800 | 0 |
| 08-May-2024 | 366.00 | 374.00 | 366.00 | 370.00 | 124,000 | 0 |
| 07-May-2024 | 364.00 | 372.00 | 360.00 | 364.00 | 20,300 | 0 |
| 06-May-2024 | 376.00 | 376.00 | 366.00 | 366.00 | 51,900 | 0 |
| 03-May-2024 | 372.00 | 376.00 | 358.00 | 376.00 | 61,700 | 0 |
| 02-May-2024 | 370.00 | 374.00 | 366.00 | 372.00 | 15,600 | 0 |
| 30-Apr-2024 | 366.00 | 370.00 | 366.00 | 370.00 | 33,400 | 0 |
| 29-Apr-2024 | 374.00 | 376.00 | 364.00 | 370.00 | 2,000 | 0 |
| 26-Apr-2024 | 366.00 | 372.00 | 364.00 | 370.00 | 2,800 | 0 |
| 25-Apr-2024 | 370.00 | 370.00 | 366.00 | 366.00 | 200 | 0 |
| 24-Apr-2024 | 374.00 | 374.00 | 362.00 | 364.00 | 624,500 | 0 |
| 23-Apr-2024 | 362.00 | 374.00 | 362.00 | 374.00 | 19,700 | 0 |
| 22-Apr-2024 | 362.00 | 372.00 | 362.00 | 372.00 | 37,000 | 0 |
| 19-Apr-2024 | 368.00 | 370.00 | 368.00 | 370.00 | 4,400 | 0 |
| 18-Apr-2024 | 368.00 | 370.00 | 366.00 | 370.00 | 12,900 | 0 |
| 17-Apr-2024 | 364.00 | 374.00 | 364.00 | 368.00 | 32,000 | 0 |
| 16-Apr-2024 | 364.00 | 386.00 | 364.00 | 376.00 | 76,100 | 0 |
| 05-Apr-2024 | 374.00 | 380.00 | 370.00 | 378.00 | 375,000 | 0 |
| 04-Apr-2024 | 380.00 | 380.00 | 372.00 | 380.00 | 99,600 | 0 |
| 03-Apr-2024 | 380.00 | 380.00 | 374.00 | 380.00 | 63,300 | 0 |
| 02-Apr-2024 | 366.00 | 384.00 | 366.00 | 380.00 | 144,100 | 0 |
| 01-Apr-2024 | 378.00 | 380.00 | 360.00 | 370.00 | 105,300 | 0 |
| 28-Mar-2024 | 370.00 | 378.00 | 366.00 | 378.00 | 93,400 | 0 |
| 27-Mar-2024 | 374.00 | 376.00 | 364.00 | 376.00 | 188,300 | 0 |
| 26-Mar-2024 | 372.00 | 372.00 | 360.00 | 368.00 | 176,500 | 0 |
| 25-Mar-2024 | 382.00 | 382.00 | 368.00 | 372.00 | 441,700 | 0 |
| 22-Mar-2024 | 370.00 | 376.00 | 368.00 | 370.00 | 218,700 | 0 |
| 21-Mar-2024 | 364.00 | 370.00 | 362.00 | 364.00 | 16,300 | 0 |
| 20-Mar-2024 | 372.00 | 374.00 | 362.00 | 372.00 | 22,300 | 0 |
| 19-Mar-2024 | 356.00 | 372.00 | 356.00 | 372.00 | 128,800 | 0 |
| 18-Mar-2024 | 358.00 | 370.00 | 354.00 | 362.00 | 282,400 | 0 |
| 15-Mar-2024 | 358.00 | 360.00 | 358.00 | 358.00 | 3,100 | 0 |
| 14-Mar-2024 | 360.00 | 360.00 | 352.00 | 360.00 | 54,600 | 0 |
| 13-Mar-2024 | 364.00 | 364.00 | 356.00 | 356.00 | 57,500 | 0 |
| 08-Mar-2024 | 368.00 | 368.00 | 356.00 | 368.00 | 147,700 | 0 |
| 07-Mar-2024 | 352.00 | 370.00 | 352.00 | 368.00 | 301,100 | 0 |
| 06-Mar-2024 | 372.00 | 372.00 | 356.00 | 368.00 | 309,600 | 0 |
| 05-Mar-2024 | 366.00 | 370.00 | 362.00 | 368.00 | 69,500 | 0 |
| 04-Mar-2024 | 362.00 | 374.00 | 358.00 | 366.00 | 234,800 | 0 |
| 01-Mar-2024 | 360.00 | 362.00 | 358.00 | 362.00 | 22,800 | 0 |
| 29-Feb-2024 | 366.00 | 366.00 | 358.00 | 358.00 | 93,500 | 0 |
| 28-Feb-2024 | 348.00 | 370.00 | 346.00 | 366.00 | 502,500 | 0 |
| 27-Feb-2024 | 360.00 | 362.00 | 348.00 | 352.00 | 250,600 | 0 |
| 26-Feb-2024 | 354.00 | 370.00 | 346.00 | 354.00 | 1,953,200 | 0 |
| 23-Feb-2024 | 360.00 | 362.00 | 352.00 | 354.00 | 110,800 | 0 |
| 22-Feb-2024 | 362.00 | 374.00 | 350.00 | 354.00 | 3,940,400 | 0 |
| 21-Feb-2024 | 364.00 | 376.00 | 360.00 | 362.00 | 4,654,800 | 0 |
| 20-Feb-2024 | 410.00 | 422.00 | 358.00 | 360.00 | 4,310,200 | 0 |
| 19-Feb-2024 | 426.00 | 426.00 | 400.00 | 408.00 | 598,100 | 0 |
| 16-Feb-2024 | 430.00 | 438.00 | 390.00 | 426.00 | 252,400 | 0 |
| 15-Feb-2024 | 400.00 | 442.00 | 390.00 | 432.00 | 770,600 | 0 |
| 13-Feb-2024 | 398.00 | 402.00 | 370.00 | 386.00 | 429,800 | 0 |
| 12-Feb-2024 | 414.00 | 414.00 | 400.00 | 402.00 | 51,200 | 0 |
| 07-Feb-2024 | 420.00 | 420.00 | 414.00 | 414.00 | 76,400 | 0 |
| 06-Feb-2024 | 412.00 | 440.00 | 394.00 | 420.00 | 395,100 | 0 |
| 05-Feb-2024 | 404.00 | 416.00 | 390.00 | 412.00 | 35,700 | 0 |
| 02-Feb-2024 | 420.00 | 420.00 | 418.00 | 420.00 | 5,400 | 0 |
| 01-Feb-2024 | 422.00 | 422.00 | 414.00 | 420.00 | 40,400 | 0 |
| 31-Jan-2024 | 434.00 | 434.00 | 422.00 | 422.00 | 14,900 | 0 |
| 30-Jan-2024 | 430.00 | 440.00 | 426.00 | 434.00 | 165,200 | 0 |
| 29-Jan-2024 | 430.00 | 442.00 | 428.00 | 430.00 | 262,900 | 0 |
| 26-Jan-2024 | 428.00 | 434.00 | 420.00 | 428.00 | 4,385,000 | 0 |
| 25-Jan-2024 | 418.00 | 430.00 | 416.00 | 426.00 | 115,900 | 0 |