| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 340.00 | 346.00 | 334.00 | 346.00 | 7,344,000 | 0 |
| 03-Jul-2024 | 328.00 | 340.00 | 322.00 | 340.00 | 4,090,600 | 0 |
| 02-Jul-2024 | 356.00 | 356.00 | 324.00 | 328.00 | 20,847,100 | 0 |
| 01-Jul-2024 | 352.00 | 356.00 | 348.00 | 356.00 | 4,507,200 | 0 |
| 28-Jun-2024 | 354.00 | 366.00 | 350.00 | 354.00 | 12,320,800 | 0 |
| 27-Jun-2024 | 350.00 | 354.00 | 344.00 | 354.00 | 5,371,300 | 0 |
| 26-Jun-2024 | 342.00 | 352.00 | 342.00 | 350.00 | 8,361,400 | 0 |
| 25-Jun-2024 | 348.00 | 350.00 | 342.00 | 342.00 | 4,910,000 | 0 |
| 24-Jun-2024 | 348.00 | 350.00 | 342.00 | 350.00 | 3,060,800 | 0 |
| 21-Jun-2024 | 344.00 | 350.00 | 342.00 | 350.00 | 3,577,500 | 0 |
| 20-Jun-2024 | 344.00 | 346.00 | 340.00 | 346.00 | 3,671,700 | 0 |
| 19-Jun-2024 | 356.00 | 358.00 | 342.00 | 346.00 | 4,688,900 | 0 |
| 14-Jun-2024 | 368.00 | 370.00 | 356.00 | 356.00 | 4,726,700 | 0 |
| 13-Jun-2024 | 364.00 | 378.00 | 360.00 | 370.00 | 10,018,900 | 0 |
| 12-Jun-2024 | 350.00 | 364.00 | 346.00 | 364.00 | 6,691,100 | 0 |
| 11-Jun-2024 | 360.00 | 360.00 | 346.00 | 350.00 | 7,269,300 | 0 |
| 10-Jun-2024 | 358.00 | 360.00 | 350.00 | 360.00 | 4,682,400 | 0 |
| 07-Jun-2024 | 352.00 | 358.00 | 346.00 | 358.00 | 3,014,900 | 0 |
| 06-Jun-2024 | 348.00 | 352.00 | 338.00 | 352.00 | 5,347,200 | 0 |
| 05-Jun-2024 | 350.00 | 350.00 | 340.00 | 350.00 | 5,568,700 | 0 |
| 04-Jun-2024 | 338.00 | 350.00 | 338.00 | 350.00 | 5,255,100 | 0 |
| 03-Jun-2024 | 344.00 | 344.00 | 338.00 | 338.00 | 3,060,000 | 0 |
| 31-May-2024 | 342.00 | 344.00 | 338.00 | 344.00 | 1,953,900 | 0 |
| 30-May-2024 | 342.00 | 346.00 | 336.00 | 344.00 | 2,757,900 | 0 |
| 29-May-2024 | 350.00 | 352.00 | 344.00 | 344.00 | 1,411,600 | 0 |
| 28-May-2024 | 362.00 | 362.00 | 350.00 | 350.00 | 17,697,500 | 0 |
| 27-May-2024 | 360.00 | 368.00 | 358.00 | 362.00 | 12,959,300 | 0 |
| 22-May-2024 | 370.00 | 370.00 | 362.00 | 362.00 | 6,977,100 | 0 |
| 21-May-2024 | 374.00 | 374.00 | 364.00 | 370.00 | 3,885,000 | 0 |
| 20-May-2024 | 378.00 | 380.00 | 366.00 | 376.00 | 8,247,100 | 0 |
| 17-May-2024 | 372.00 | 378.00 | 370.00 | 378.00 | 10,998,300 | 0 |
| 16-May-2024 | 364.00 | 372.00 | 360.00 | 372.00 | 11,653,400 | 0 |
| 15-May-2024 | 358.00 | 364.00 | 354.00 | 364.00 | 6,590,300 | 0 |
| 14-May-2024 | 354.00 | 360.00 | 346.00 | 360.00 | 7,500,100 | 0 |
| 13-May-2024 | 354.00 | 354.00 | 348.00 | 354.00 | 5,427,800 | 0 |
| 08-May-2024 | 360.00 | 362.00 | 354.00 | 354.00 | 1,355,100 | 0 |
| 07-May-2024 | 360.00 | 364.00 | 356.00 | 362.00 | 6,765,800 | 0 |
| 06-May-2024 | 366.00 | 366.00 | 356.00 | 362.00 | 3,746,100 | 0 |
| 03-May-2024 | 366.00 | 368.00 | 358.00 | 368.00 | 2,155,100 | 0 |
| 02-May-2024 | 354.00 | 368.00 | 352.00 | 368.00 | 11,709,200 | 0 |
| 30-Apr-2024 | 348.00 | 354.00 | 348.00 | 354.00 | 10,426,300 | 0 |
| 29-Apr-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 7,555,000 | 0 |
| 26-Apr-2024 | 354.00 | 354.00 | 344.00 | 352.00 | 7,384,100 | 0 |
| 25-Apr-2024 | 350.00 | 360.00 | 346.00 | 354.00 | 10,316,400 | 0 |
| 24-Apr-2024 | 358.00 | 358.00 | 350.00 | 352.00 | 7,246,200 | 0 |
| 23-Apr-2024 | 358.00 | 358.00 | 350.00 | 358.00 | 9,005,800 | 0 |
| 22-Apr-2024 | 360.00 | 362.00 | 354.00 | 358.00 | 7,638,500 | 0 |
| 19-Apr-2024 | 368.00 | 370.00 | 358.00 | 360.00 | 6,174,800 | 0 |
| 18-Apr-2024 | 372.00 | 372.00 | 362.00 | 370.00 | 13,303,700 | 0 |
| 17-Apr-2024 | 372.00 | 372.00 | 366.00 | 372.00 | 8,637,100 | 0 |
| 16-Apr-2024 | 374.00 | 376.00 | 360.00 | 372.00 | 7,524,800 | 0 |
| 05-Apr-2024 | 380.00 | 380.00 | 366.00 | 376.00 | 9,006,000 | 0 |
| 04-Apr-2024 | 366.00 | 380.00 | 366.00 | 380.00 | 8,760,300 | 0 |
| 03-Apr-2024 | 358.00 | 368.00 | 356.00 | 368.00 | 11,996,400 | 0 |
| 02-Apr-2024 | 376.00 | 376.00 | 346.00 | 360.00 | 48,574,000 | 0 |
| 01-Apr-2024 | 384.00 | 386.00 | 376.00 | 376.00 | 15,019,800 | 0 |
| 28-Mar-2024 | 380.00 | 384.00 | 378.00 | 384.00 | 9,562,700 | 0 |
| 27-Mar-2024 | 380.00 | 382.00 | 378.00 | 380.00 | 9,696,700 | 0 |
| 26-Mar-2024 | 386.00 | 386.00 | 378.00 | 380.00 | 14,107,000 | 0 |
| 25-Mar-2024 | 380.00 | 380.00 | 376.00 | 378.00 | 4,275,100 | 0 |
| 22-Mar-2024 | 390.00 | 390.00 | 378.00 | 380.00 | 6,077,000 | 0 |
| 21-Mar-2024 | 380.00 | 390.00 | 380.00 | 390.00 | 10,732,200 | 0 |
| 20-Mar-2024 | 380.00 | 386.00 | 378.00 | 380.00 | 13,295,800 | 0 |
| 19-Mar-2024 | 384.00 | 390.00 | 376.00 | 380.00 | 12,689,800 | 0 |
| 18-Mar-2024 | 382.00 | 386.00 | 376.00 | 386.00 | 13,203,200 | 0 |
| 15-Mar-2024 | 396.00 | 396.00 | 380.00 | 382.00 | 7,216,600 | 0 |
| 14-Mar-2024 | 384.00 | 400.00 | 382.00 | 396.00 | 18,626,100 | 0 |
| 13-Mar-2024 | 388.00 | 390.00 | 380.00 | 384.00 | 10,609,700 | 0 |
| 08-Mar-2024 | 388.00 | 390.00 | 384.00 | 390.00 | 8,269,800 | 0 |
| 07-Mar-2024 | 388.00 | 390.00 | 386.00 | 388.00 | 7,470,700 | 0 |
| 06-Mar-2024 | 384.00 | 390.00 | 384.00 | 388.00 | 10,689,800 | 0 |
| 05-Mar-2024 | 392.00 | 392.00 | 382.00 | 386.00 | 9,818,900 | 0 |
| 04-Mar-2024 | 386.00 | 392.00 | 384.00 | 390.00 | 9,926,000 | 0 |
| 01-Mar-2024 | 384.00 | 386.00 | 380.00 | 384.00 | 11,492,200 | 0 |
| 29-Feb-2024 | 390.00 | 392.00 | 384.00 | 386.00 | 11,421,700 | 0 |
| 28-Feb-2024 | 396.00 | 396.00 | 384.00 | 392.00 | 21,448,800 | 0 |
| 27-Feb-2024 | 390.00 | 398.00 | 390.00 | 396.00 | 9,675,800 | 0 |
| 26-Feb-2024 | 398.00 | 400.00 | 390.00 | 390.00 | 12,600,100 | 0 |
| 23-Feb-2024 | 398.00 | 398.00 | 394.00 | 398.00 | 8,191,500 | 0 |
| 22-Feb-2024 | 392.00 | 398.00 | 388.00 | 398.00 | 10,488,900 | 0 |
| 21-Feb-2024 | 396.00 | 410.00 | 390.00 | 392.00 | 18,077,200 | 0 |
| 20-Feb-2024 | 382.00 | 400.00 | 382.00 | 394.00 | 21,075,100 | 0 |
| 19-Feb-2024 | 380.00 | 384.00 | 372.00 | 382.00 | 10,949,100 | 0 |
| 16-Feb-2024 | 378.00 | 392.00 | 376.00 | 380.00 | 15,634,600 | 0 |
| 15-Feb-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 5,289,600 | 0 |
| 13-Feb-2024 | 380.00 | 380.00 | 374.00 | 380.00 | 9,114,900 | 0 |
| 12-Feb-2024 | 380.00 | 384.00 | 378.00 | 380.00 | 5,374,600 | 0 |
| 07-Feb-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 7,256,700 | 0 |
| 06-Feb-2024 | 378.00 | 382.00 | 376.00 | 380.00 | 6,532,600 | 0 |
| 05-Feb-2024 | 378.00 | 388.00 | 374.00 | 380.00 | 14,824,200 | 0 |
| 02-Feb-2024 | 388.00 | 390.00 | 372.00 | 380.00 | 15,279,200 | 0 |
| 01-Feb-2024 | 390.00 | 392.00 | 384.00 | 390.00 | 10,738,800 | 0 |
| 31-Jan-2024 | 398.00 | 398.00 | 388.00 | 392.00 | 9,970,200 | 0 |
| 30-Jan-2024 | 394.00 | 398.00 | 392.00 | 398.00 | 7,962,000 | 0 |
| 29-Jan-2024 | 392.00 | 398.00 | 388.00 | 394.00 | 12,345,500 | 0 |
| 26-Jan-2024 | 392.00 | 398.00 | 388.00 | 392.00 | 14,772,800 | 0 |
| 25-Jan-2024 | 396.00 | 398.00 | 392.00 | 394.00 | 9,548,700 | 0 |
| 24-Jan-2024 | 394.00 | 402.00 | 392.00 | 398.00 | 4,766,100 | 0 |
| 23-Jan-2024 | 396.00 | 398.00 | 392.00 | 398.00 | 5,022,600 | 0 |
| 22-Jan-2024 | 396.00 | 400.00 | 392.00 | 398.00 | 5,018,400 | 0 |