| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jul-2024 | 560.00 | 560.00 | 555.00 | 555.00 | 11,600 | 0 |
| 08-Jul-2024 | 580.00 | 585.00 | 550.00 | 560.00 | 29,700 | 0 |
| 05-Jul-2024 | 565.00 | 700.00 | 550.00 | 550.00 | 206,300 | 0 |
| 04-Jul-2024 | 550.00 | 560.00 | 530.00 | 560.00 | 4,600 | 0 |
| 03-Jul-2024 | 535.00 | 555.00 | 530.00 | 555.00 | 7,400 | 0 |
| 02-Jul-2024 | 525.00 | 530.00 | 525.00 | 530.00 | 15,100 | 0 |
| 01-Jul-2024 | 540.00 | 540.00 | 470.00 | 530.00 | 16,200 | 0 |
| 28-Jun-2024 | 540.00 | 560.00 | 520.00 | 530.00 | 52,300 | 0 |
| 27-Jun-2024 | 450.00 | 585.00 | 450.00 | 530.00 | 393,400 | 0 |
| 26-Jun-2024 | 450.00 | 468.00 | 450.00 | 468.00 | 5,600 | 0 |
| 25-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 2,600 | 0 |
| 24-Jun-2024 | 456.00 | 470.00 | 450.00 | 460.00 | 7,000 | 0 |
| 21-Jun-2024 | 454.00 | 454.00 | 454.00 | 454.00 | 2,800 | 0 |
| 20-Jun-2024 | 462.00 | 464.00 | 462.00 | 464.00 | 2,000 | 0 |
| 19-Jun-2024 | 458.00 | 464.00 | 450.00 | 464.00 | 14,100 | 0 |
| 14-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 13-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 5,500 | 0 |
| 12-Jun-2024 | 466.00 | 496.00 | 450.00 | 458.00 | 68,400 | 0 |
| 11-Jun-2024 | 462.00 | 464.00 | 462.00 | 464.00 | 500 | 0 |
| 10-Jun-2024 | 460.00 | 462.00 | 460.00 | 462.00 | 800 | 0 |
| 07-Jun-2024 | 462.00 | 476.00 | 462.00 | 476.00 | 11,500 | 0 |
| 06-Jun-2024 | 462.00 | 478.00 | 462.00 | 476.00 | 8,700 | 0 |
| 05-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 900 | 0 |
| 04-Jun-2024 | 480.00 | 480.00 | 460.00 | 460.00 | 2,700 | 0 |
| 03-Jun-2024 | 478.00 | 478.00 | 478.00 | 478.00 | 300 | 0 |
| 31-May-2024 | 480.00 | 480.00 | 470.00 | 472.00 | 1,700 | 0 |
| 30-May-2024 | 470.00 | 470.00 | 470.00 | 470.00 | 300 | 0 |
| 29-May-2024 | 478.00 | 478.00 | 474.00 | 474.00 | 5,100 | 0 |
| 28-May-2024 | 460.00 | 480.00 | 460.00 | 478.00 | 27,300 | 0 |
| 27-May-2024 | 466.00 | 480.00 | 462.00 | 462.00 | 35,500 | 0 |
| 22-May-2024 | 460.00 | 462.00 | 460.00 | 462.00 | 5,600 | 0 |
| 21-May-2024 | 450.00 | 470.00 | 450.00 | 460.00 | 29,100 | 0 |
| 20-May-2024 | 470.00 | 470.00 | 450.00 | 460.00 | 76,600 | 0 |
| 17-May-2024 | 470.00 | 474.00 | 462.00 | 470.00 | 6,100 | 0 |
| 16-May-2024 | 470.00 | 470.00 | 464.00 | 470.00 | 20,000 | 0 |
| 15-May-2024 | 464.00 | 470.00 | 452.00 | 470.00 | 17,800 | 0 |
| 14-May-2024 | 458.00 | 464.00 | 458.00 | 464.00 | 20,300 | 0 |
| 13-May-2024 | 444.00 | 464.00 | 420.00 | 464.00 | 87,400 | 0 |
| 08-May-2024 | 450.00 | 450.00 | 444.00 | 444.00 | 13,200 | 0 |
| 07-May-2024 | 448.00 | 458.00 | 442.00 | 450.00 | 62,100 | 0 |
| 06-May-2024 | 420.00 | 450.00 | 420.00 | 434.00 | 44,200 | 0 |
| 03-May-2024 | 438.00 | 448.00 | 420.00 | 430.00 | 18,700 | 0 |
| 02-May-2024 | 410.00 | 438.00 | 400.00 | 430.00 | 30,000 | 0 |
| 30-Apr-2024 | 410.00 | 420.00 | 408.00 | 410.00 | 4,400 | 0 |
| 29-Apr-2024 | 408.00 | 422.00 | 406.00 | 422.00 | 50,300 | 0 |
| 26-Apr-2024 | 424.00 | 424.00 | 410.00 | 422.00 | 8,100 | 0 |
| 25-Apr-2024 | 390.00 | 428.00 | 390.00 | 424.00 | 17,700 | 0 |
| 24-Apr-2024 | 416.00 | 416.00 | 390.00 | 396.00 | 4,000 | 0 |
| 23-Apr-2024 | 412.00 | 412.00 | 392.00 | 400.00 | 5,300 | 0 |
| 22-Apr-2024 | 420.00 | 422.00 | 400.00 | 400.00 | 12,500 | 0 |
| 19-Apr-2024 | 382.00 | 420.00 | 382.00 | 418.00 | 12,300 | 0 |
| 18-Apr-2024 | 370.00 | 400.00 | 350.00 | 382.00 | 22,200 | 0 |
| 17-Apr-2024 | 410.00 | 410.00 | 350.00 | 366.00 | 74,900 | 0 |
| 16-Apr-2024 | 424.00 | 424.00 | 390.00 | 410.00 | 56,200 | 0 |
| 05-Apr-2024 | 418.00 | 418.00 | 414.00 | 414.00 | 12,800 | 0 |
| 04-Apr-2024 | 410.00 | 430.00 | 408.00 | 414.00 | 800 | 0 |
| 03-Apr-2024 | 414.00 | 430.00 | 414.00 | 430.00 | 600 | 0 |
| 02-Apr-2024 | 410.00 | 440.00 | 410.00 | 420.00 | 61,100 | 0 |
| 01-Apr-2024 | 424.00 | 424.00 | 404.00 | 410.00 | 19,400 | 0 |
| 28-Mar-2024 | 434.00 | 436.00 | 420.00 | 434.00 | 3,300 | 0 |
| 27-Mar-2024 | 428.00 | 450.00 | 428.00 | 438.00 | 43,900 | 0 |
| 26-Mar-2024 | 440.00 | 440.00 | 428.00 | 428.00 | 14,300 | 0 |
| 25-Mar-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 12,600 | 0 |
| 22-Mar-2024 | 434.00 | 438.00 | 420.00 | 438.00 | 10,400 | 0 |
| 21-Mar-2024 | 410.00 | 438.00 | 400.00 | 434.00 | 10,100 | 0 |
| 20-Mar-2024 | 434.00 | 440.00 | 434.00 | 434.00 | 2,300 | 0 |
| 19-Mar-2024 | 438.00 | 440.00 | 434.00 | 434.00 | 6,800 | 0 |
| 18-Mar-2024 | 442.00 | 442.00 | 436.00 | 438.00 | 7,900 | 0 |
| 15-Mar-2024 | 432.00 | 442.00 | 426.00 | 442.00 | 8,000 | 0 |
| 14-Mar-2024 | 440.00 | 440.00 | 420.00 | 432.00 | 11,900 | 0 |
| 13-Mar-2024 | 432.00 | 446.00 | 426.00 | 440.00 | 23,100 | 0 |
| 08-Mar-2024 | 438.00 | 448.00 | 426.00 | 426.00 | 9,100 | 0 |
| 07-Mar-2024 | 440.00 | 440.00 | 438.00 | 438.00 | 21,300 | 0 |
| 06-Mar-2024 | 452.00 | 452.00 | 428.00 | 430.00 | 23,100 | 0 |
| 05-Mar-2024 | 430.00 | 454.00 | 430.00 | 454.00 | 15,600 | 0 |
| 04-Mar-2024 | 422.00 | 452.00 | 422.00 | 448.00 | 24,400 | 0 |
| 01-Mar-2024 | 420.00 | 432.00 | 418.00 | 422.00 | 17,000 | 0 |
| 29-Feb-2024 | 450.00 | 454.00 | 390.00 | 420.00 | 129,600 | 0 |
| 28-Feb-2024 | 480.00 | 484.00 | 442.00 | 454.00 | 280,700 | 0 |
| 27-Feb-2024 | 490.00 | 492.00 | 470.00 | 490.00 | 58,400 | 0 |
| 26-Feb-2024 | 492.00 | 496.00 | 484.00 | 492.00 | 10,600 | 0 |
| 23-Feb-2024 | 462.00 | 494.00 | 462.00 | 492.00 | 8,600 | 0 |
| 22-Feb-2024 | 488.00 | 500.00 | 420.00 | 490.00 | 63,100 | 0 |
| 21-Feb-2024 | 496.00 | 500.00 | 488.00 | 488.00 | 18,300 | 0 |
| 20-Feb-2024 | 492.00 | 510.00 | 484.00 | 500.00 | 70,200 | 0 |
| 19-Feb-2024 | 482.00 | 496.00 | 480.00 | 492.00 | 27,900 | 0 |
| 16-Feb-2024 | 488.00 | 496.00 | 480.00 | 492.00 | 48,500 | 0 |
| 15-Feb-2024 | 496.00 | 496.00 | 484.00 | 488.00 | 25,100 | 0 |
| 13-Feb-2024 | 500.00 | 500.00 | 480.00 | 488.00 | 61,100 | 0 |
| 12-Feb-2024 | 510.00 | 570.00 | 498.00 | 500.00 | 241,500 | 0 |
| 07-Feb-2024 | 515.00 | 530.00 | 492.00 | 500.00 | 486,100 | 0 |
| 06-Feb-2024 | 550.00 | 550.00 | 466.00 | 500.00 | 1,250,600 | 0 |
| 05-Feb-2024 | 700.00 | 750.00 | 550.00 | 550.00 | 1,656,500 | 0 |
| 02-Feb-2024 | 975.00 | 975.00 | 730.00 | 730.00 | 1,186,000 | 0 |
| 01-Feb-2024 | 965.00 | 990.00 | 880.00 | 970.00 | 85,900 | 0 |
| 31-Jan-2024 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 38,700 | 0 |
| 30-Jan-2024 | 1,005.00 | 1,020.00 | 955.00 | 990.00 | 555,200 | 0 |
| 29-Jan-2024 | 995.00 | 1,070.00 | 950.00 | 1,005.00 | 270,600 | 0 |
| 26-Jan-2024 | 980.00 | 1,050.00 | 965.00 | 980.00 | 135,900 | 0 |
| 25-Jan-2024 | 1,000.00 | 1,090.00 | 960.00 | 980.00 | 270,200 | 0 |