| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 304.00 | 310.00 | 302.00 | 308.00 | 6,100 | 0 |
| 03-Jul-2024 | 306.00 | 306.00 | 306.00 | 306.00 | 900 | 0 |
| 02-Jul-2024 | 308.00 | 308.00 | 302.00 | 306.00 | 35,000 | 0 |
| 01-Jul-2024 | 310.00 | 310.00 | 306.00 | 308.00 | 13,800 | 0 |
| 28-Jun-2024 | 306.00 | 312.00 | 306.00 | 312.00 | 8,400 | 0 |
| 27-Jun-2024 | 308.00 | 308.00 | 288.00 | 306.00 | 41,200 | 0 |
| 26-Jun-2024 | 310.00 | 310.00 | 306.00 | 308.00 | 12,500 | 0 |
| 25-Jun-2024 | 330.00 | 330.00 | 308.00 | 310.00 | 84,200 | 0 |
| 24-Jun-2024 | 312.00 | 314.00 | 310.00 | 310.00 | 20,200 | 0 |
| 21-Jun-2024 | 310.00 | 310.00 | 308.00 | 310.00 | 3,400 | 0 |
| 20-Jun-2024 | 304.00 | 312.00 | 300.00 | 310.00 | 221,300 | 0 |
| 19-Jun-2024 | 312.00 | 312.00 | 292.00 | 308.00 | 89,100 | 0 |
| 14-Jun-2024 | 306.00 | 312.00 | 306.00 | 312.00 | 4,900 | 0 |
| 13-Jun-2024 | 308.00 | 310.00 | 306.00 | 306.00 | 16,600 | 0 |
| 12-Jun-2024 | 310.00 | 310.00 | 308.00 | 310.00 | 72,200 | 0 |
| 11-Jun-2024 | 306.00 | 314.00 | 298.00 | 310.00 | 305,800 | 0 |
| 10-Jun-2024 | 308.00 | 308.00 | 302.00 | 306.00 | 50,800 | 0 |
| 07-Jun-2024 | 304.00 | 310.00 | 304.00 | 308.00 | 53,800 | 0 |
| 06-Jun-2024 | 302.00 | 316.00 | 302.00 | 308.00 | 34,100 | 0 |
| 05-Jun-2024 | 310.00 | 310.00 | 300.00 | 304.00 | 40,800 | 0 |
| 04-Jun-2024 | 310.00 | 310.00 | 306.00 | 306.00 | 700 | 0 |
| 03-Jun-2024 | 300.00 | 310.00 | 300.00 | 310.00 | 21,000 | 0 |
| 31-May-2024 | 304.00 | 310.00 | 300.00 | 310.00 | 19,000 | 0 |
| 30-May-2024 | 310.00 | 314.00 | 304.00 | 310.00 | 683,600 | 0 |
| 29-May-2024 | 312.00 | 314.00 | 304.00 | 310.00 | 22,500 | 0 |
| 28-May-2024 | 300.00 | 320.00 | 296.00 | 320.00 | 51,700 | 0 |
| 27-May-2024 | 300.00 | 330.00 | 300.00 | 310.00 | 101,700 | 0 |
| 22-May-2024 | 296.00 | 300.00 | 294.00 | 300.00 | 110,200 | 0 |
| 21-May-2024 | 298.00 | 300.00 | 286.00 | 296.00 | 352,100 | 0 |
| 20-May-2024 | 300.00 | 306.00 | 298.00 | 298.00 | 130,000 | 0 |
| 17-May-2024 | 300.00 | 304.00 | 296.00 | 300.00 | 66,600 | 0 |
| 16-May-2024 | 298.00 | 304.00 | 294.00 | 304.00 | 125,400 | 0 |
| 15-May-2024 | 296.00 | 300.00 | 294.00 | 296.00 | 34,600 | 0 |
| 14-May-2024 | 292.00 | 304.00 | 288.00 | 294.00 | 246,200 | 0 |
| 13-May-2024 | 306.00 | 310.00 | 288.00 | 292.00 | 569,300 | 0 |
| 08-May-2024 | 314.00 | 314.00 | 300.00 | 306.00 | 229,700 | 0 |
| 07-May-2024 | 348.00 | 348.00 | 310.00 | 310.00 | 1,007,200 | 0 |
| 06-May-2024 | 348.00 | 366.00 | 344.00 | 350.00 | 2,578,700 | 0 |
| 03-May-2024 | 342.00 | 350.00 | 336.00 | 346.00 | 765,700 | 0 |
| 02-May-2024 | 320.00 | 356.00 | 320.00 | 340.00 | 1,190,100 | 0 |
| 30-Apr-2024 | 318.00 | 348.00 | 318.00 | 340.00 | 1,858,600 | 0 |
| 29-Apr-2024 | 304.00 | 318.00 | 304.00 | 312.00 | 222,000 | 0 |
| 26-Apr-2024 | 312.00 | 324.00 | 300.00 | 306.00 | 194,100 | 0 |
| 25-Apr-2024 | 310.00 | 324.00 | 310.00 | 322.00 | 286,600 | 0 |
| 24-Apr-2024 | 300.00 | 318.00 | 300.00 | 310.00 | 17,300 | 0 |
| 23-Apr-2024 | 318.00 | 322.00 | 308.00 | 314.00 | 43,300 | 0 |
| 22-Apr-2024 | 310.00 | 318.00 | 310.00 | 314.00 | 51,100 | 0 |
| 19-Apr-2024 | 320.00 | 320.00 | 308.00 | 310.00 | 25,700 | 0 |
| 18-Apr-2024 | 314.00 | 318.00 | 312.00 | 314.00 | 15,000 | 0 |
| 17-Apr-2024 | 316.00 | 318.00 | 312.00 | 314.00 | 10,400 | 0 |
| 16-Apr-2024 | 312.00 | 322.00 | 310.00 | 314.00 | 379,900 | 0 |
| 05-Apr-2024 | 312.00 | 318.00 | 308.00 | 316.00 | 59,400 | 0 |
| 04-Apr-2024 | 308.00 | 316.00 | 306.00 | 314.00 | 173,100 | 0 |
| 03-Apr-2024 | 300.00 | 306.00 | 290.00 | 306.00 | 68,400 | 0 |
| 02-Apr-2024 | 306.00 | 308.00 | 298.00 | 304.00 | 11,400 | 0 |
| 01-Apr-2024 | 300.00 | 308.00 | 296.00 | 304.00 | 92,900 | 0 |
| 28-Mar-2024 | 302.00 | 308.00 | 302.00 | 304.00 | 20,200 | 0 |
| 27-Mar-2024 | 304.00 | 304.00 | 302.00 | 304.00 | 8,500 | 0 |
| 26-Mar-2024 | 306.00 | 306.00 | 300.00 | 304.00 | 18,100 | 0 |
| 25-Mar-2024 | 310.00 | 310.00 | 302.00 | 306.00 | 27,400 | 0 |
| 22-Mar-2024 | 308.00 | 308.00 | 300.00 | 302.00 | 75,800 | 0 |
| 21-Mar-2024 | 306.00 | 308.00 | 302.00 | 308.00 | 32,400 | 0 |
| 20-Mar-2024 | 302.00 | 302.00 | 300.00 | 302.00 | 2,400 | 0 |
| 19-Mar-2024 | 296.00 | 308.00 | 296.00 | 300.00 | 6,800 | 0 |
| 18-Mar-2024 | 302.00 | 310.00 | 296.00 | 302.00 | 18,500 | 0 |
| 15-Mar-2024 | 304.00 | 308.00 | 300.00 | 302.00 | 4,600 | 0 |
| 14-Mar-2024 | 300.00 | 310.00 | 298.00 | 304.00 | 55,800 | 0 |
| 13-Mar-2024 | 298.00 | 310.00 | 296.00 | 300.00 | 156,800 | 0 |
| 08-Mar-2024 | 298.00 | 304.00 | 298.00 | 302.00 | 20,600 | 0 |
| 07-Mar-2024 | 300.00 | 306.00 | 296.00 | 302.00 | 39,500 | 0 |
| 06-Mar-2024 | 288.00 | 310.00 | 288.00 | 300.00 | 181,300 | 0 |
| 05-Mar-2024 | 290.00 | 292.00 | 282.00 | 288.00 | 6,700 | 0 |
| 04-Mar-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 30,900 | 0 |
| 01-Mar-2024 | 294.00 | 294.00 | 290.00 | 292.00 | 4,400 | 0 |
| 29-Feb-2024 | 290.00 | 296.00 | 290.00 | 294.00 | 16,100 | 0 |
| 28-Feb-2024 | 290.00 | 296.00 | 290.00 | 290.00 | 20,200 | 0 |
| 27-Feb-2024 | 294.00 | 294.00 | 290.00 | 290.00 | 17,600 | 0 |
| 26-Feb-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 5,000 | 0 |
| 23-Feb-2024 | 290.00 | 292.00 | 288.00 | 292.00 | 41,900 | 0 |
| 22-Feb-2024 | 290.00 | 290.00 | 284.00 | 288.00 | 34,500 | 0 |
| 21-Feb-2024 | 288.00 | 290.00 | 286.00 | 290.00 | 34,000 | 0 |
| 20-Feb-2024 | 290.00 | 290.00 | 284.00 | 290.00 | 18,400 | 0 |
| 19-Feb-2024 | 292.00 | 292.00 | 288.00 | 290.00 | 4,100 | 0 |
| 16-Feb-2024 | 290.00 | 290.00 | 290.00 | 290.00 | 6,400 | 0 |
| 15-Feb-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 61,100 | 0 |
| 13-Feb-2024 | 288.00 | 288.00 | 282.00 | 288.00 | 111,600 | 0 |
| 12-Feb-2024 | 284.00 | 288.00 | 284.00 | 288.00 | 6,400 | 0 |
| 07-Feb-2024 | 288.00 | 290.00 | 284.00 | 284.00 | 38,600 | 0 |
| 06-Feb-2024 | 286.00 | 288.00 | 286.00 | 286.00 | 22,300 | 0 |
| 05-Feb-2024 | 286.00 | 286.00 | 282.00 | 284.00 | 11,900 | 0 |
| 02-Feb-2024 | 288.00 | 290.00 | 286.00 | 286.00 | 4,100 | 0 |
| 01-Feb-2024 | 288.00 | 290.00 | 286.00 | 286.00 | 22,200 | 0 |
| 31-Jan-2024 | 284.00 | 286.00 | 284.00 | 286.00 | 240,500 | 0 |
| 30-Jan-2024 | 284.00 | 284.00 | 282.00 | 284.00 | 29,900 | 0 |
| 29-Jan-2024 | 288.00 | 290.00 | 284.00 | 284.00 | 19,000 | 0 |
| 26-Jan-2024 | 288.00 | 288.00 | 282.00 | 288.00 | 29,200 | 0 |
| 25-Jan-2024 | 288.00 | 288.00 | 286.00 | 288.00 | 8,700 | 0 |
| 24-Jan-2024 | 284.00 | 290.00 | 284.00 | 286.00 | 25,400 | 0 |
| 23-Jan-2024 | 288.00 | 288.00 | 284.00 | 288.00 | 20,200 | 0 |
| 22-Jan-2024 | 288.00 | 290.00 | 286.00 | 286.00 | 21,600 | 0 |