| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 292.00 | 294.00 | 290.00 | 290.00 | 1,079,700 | 0 |
| 03-Jul-2024 | 292.00 | 294.00 | 288.00 | 292.00 | 2,016,600 | 0 |
| 02-Jul-2024 | 290.00 | 294.00 | 284.00 | 288.00 | 2,394,500 | 0 |
| 01-Jul-2024 | 282.00 | 288.00 | 278.00 | 288.00 | 3,123,100 | 0 |
| 28-Jun-2024 | 282.00 | 286.00 | 278.00 | 282.00 | 1,514,000 | 0 |
| 27-Jun-2024 | 274.00 | 282.00 | 274.00 | 280.00 | 1,371,900 | 0 |
| 26-Jun-2024 | 276.00 | 278.00 | 272.00 | 274.00 | 587,600 | 0 |
| 25-Jun-2024 | 272.00 | 276.00 | 268.00 | 276.00 | 822,700 | 0 |
| 24-Jun-2024 | 272.00 | 274.00 | 266.00 | 272.00 | 1,224,100 | 0 |
| 21-Jun-2024 | 268.00 | 274.00 | 266.00 | 272.00 | 903,300 | 0 |
| 20-Jun-2024 | 262.00 | 268.00 | 254.00 | 266.00 | 905,300 | 0 |
| 19-Jun-2024 | 278.00 | 278.00 | 262.00 | 262.00 | 6,284,900 | 0 |
| 14-Jun-2024 | 280.00 | 282.00 | 278.00 | 278.00 | 1,881,100 | 0 |
| 13-Jun-2024 | 278.00 | 280.00 | 276.00 | 280.00 | 1,361,700 | 0 |
| 12-Jun-2024 | 280.00 | 282.00 | 276.00 | 278.00 | 1,418,700 | 0 |
| 11-Jun-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 701,300 | 0 |
| 10-Jun-2024 | 282.00 | 284.00 | 276.00 | 280.00 | 1,659,000 | 0 |
| 07-Jun-2024 | 282.00 | 284.00 | 280.00 | 280.00 | 1,553,300 | 0 |
| 06-Jun-2024 | 300.00 | 300.00 | 278.00 | 282.00 | 557,900 | 0 |
| 05-Jun-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 1,566,100 | 0 |
| 04-Jun-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,065,800 | 0 |
| 03-Jun-2024 | 280.00 | 284.00 | 278.00 | 284.00 | 1,860,100 | 0 |
| 31-May-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 1,602,300 | 0 |
| 30-May-2024 | 282.00 | 286.00 | 280.00 | 282.00 | 1,571,000 | 0 |
| 29-May-2024 | 284.00 | 292.00 | 278.00 | 282.00 | 4,067,300 | 0 |
| 28-May-2024 | 288.00 | 288.00 | 284.00 | 284.00 | 673,800 | 0 |
| 27-May-2024 | 284.00 | 288.00 | 284.00 | 286.00 | 1,190,400 | 0 |
| 22-May-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 1,387,900 | 0 |
| 21-May-2024 | 284.00 | 288.00 | 282.00 | 282.00 | 3,081,500 | 0 |
| 20-May-2024 | 282.00 | 288.00 | 280.00 | 284.00 | 2,557,600 | 0 |
| 17-May-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 4,115,900 | 0 |
| 16-May-2024 | 278.00 | 286.00 | 276.00 | 280.00 | 1,820,200 | 0 |
| 15-May-2024 | 278.00 | 284.00 | 276.00 | 278.00 | 1,540,400 | 0 |
| 14-May-2024 | 282.00 | 284.00 | 276.00 | 278.00 | 1,854,100 | 0 |
| 13-May-2024 | 284.00 | 284.00 | 280.00 | 282.00 | 1,280,800 | 0 |
| 08-May-2024 | 282.00 | 286.00 | 280.00 | 284.00 | 2,620,800 | 0 |
| 07-May-2024 | 280.00 | 286.00 | 280.00 | 282.00 | 921,200 | 0 |
| 06-May-2024 | 280.00 | 284.00 | 278.00 | 280.00 | 1,366,400 | 0 |
| 03-May-2024 | 278.00 | 282.00 | 276.00 | 278.00 | 1,148,500 | 0 |
| 02-May-2024 | 286.00 | 290.00 | 276.00 | 276.00 | 2,933,900 | 0 |
| 30-Apr-2024 | 284.00 | 284.00 | 272.00 | 280.00 | 14,996,100 | 0 |
| 29-Apr-2024 | 294.00 | 296.00 | 284.00 | 284.00 | 13,554,400 | 0 |
| 26-Apr-2024 | 298.00 | 302.00 | 296.00 | 296.00 | 2,865,700 | 0 |
| 25-Apr-2024 | 306.00 | 306.00 | 296.00 | 300.00 | 1,967,100 | 0 |
| 24-Apr-2024 | 304.00 | 306.00 | 300.00 | 304.00 | 1,910,300 | 0 |
| 23-Apr-2024 | 300.00 | 304.00 | 296.00 | 304.00 | 3,229,300 | 0 |
| 22-Apr-2024 | 298.00 | 304.00 | 294.00 | 302.00 | 1,998,300 | 0 |
| 19-Apr-2024 | 304.00 | 304.00 | 292.00 | 300.00 | 4,514,900 | 0 |
| 18-Apr-2024 | 300.00 | 304.00 | 300.00 | 304.00 | 3,109,000 | 0 |
| 17-Apr-2024 | 296.00 | 302.00 | 294.00 | 300.00 | 8,880,900 | 0 |
| 16-Apr-2024 | 300.00 | 304.00 | 288.00 | 296.00 | 13,825,400 | 0 |
| 05-Apr-2024 | 304.00 | 306.00 | 302.00 | 302.00 | 2,690,900 | 0 |
| 04-Apr-2024 | 298.00 | 304.00 | 298.00 | 302.00 | 2,057,800 | 0 |
| 03-Apr-2024 | 296.00 | 300.00 | 294.00 | 298.00 | 4,732,900 | 0 |
| 02-Apr-2024 | 290.00 | 296.00 | 288.00 | 294.00 | 3,798,200 | 0 |
| 01-Apr-2024 | 296.00 | 296.00 | 290.00 | 290.00 | 8,072,500 | 0 |
| 28-Mar-2024 | 304.00 | 306.00 | 292.00 | 296.00 | 11,362,200 | 0 |
| 27-Mar-2024 | 310.00 | 310.00 | 302.00 | 304.00 | 4,738,200 | 0 |
| 26-Mar-2024 | 316.00 | 316.00 | 308.00 | 310.00 | 7,263,300 | 0 |
| 25-Mar-2024 | 318.00 | 318.00 | 312.00 | 316.00 | 3,654,500 | 0 |
| 22-Mar-2024 | 316.00 | 316.00 | 312.00 | 312.00 | 1,623,600 | 0 |
| 21-Mar-2024 | 314.00 | 316.00 | 312.00 | 316.00 | 4,694,100 | 0 |
| 20-Mar-2024 | 310.00 | 320.00 | 308.00 | 312.00 | 8,266,400 | 0 |
| 19-Mar-2024 | 306.00 | 310.00 | 304.00 | 310.00 | 6,063,500 | 0 |
| 18-Mar-2024 | 312.00 | 316.00 | 306.00 | 306.00 | 12,367,800 | 0 |
| 15-Mar-2024 | 302.00 | 318.00 | 302.00 | 312.00 | 26,620,400 | 0 |
| 14-Mar-2024 | 298.00 | 302.00 | 294.00 | 300.00 | 6,611,400 | 0 |
| 13-Mar-2024 | 290.00 | 304.00 | 290.00 | 292.00 | 11,326,600 | 0 |
| 08-Mar-2024 | 288.00 | 300.00 | 286.00 | 290.00 | 7,182,000 | 0 |
| 07-Mar-2024 | 288.00 | 290.00 | 286.00 | 288.00 | 1,410,800 | 0 |
| 06-Mar-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 2,848,900 | 0 |
| 05-Mar-2024 | 290.00 | 290.00 | 286.00 | 290.00 | 1,602,200 | 0 |
| 04-Mar-2024 | 288.00 | 292.00 | 286.00 | 290.00 | 1,856,600 | 0 |
| 01-Mar-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 1,809,100 | 0 |
| 29-Feb-2024 | 290.00 | 294.00 | 288.00 | 290.00 | 2,125,200 | 0 |
| 28-Feb-2024 | 292.00 | 294.00 | 288.00 | 290.00 | 2,739,500 | 0 |
| 27-Feb-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 1,293,500 | 0 |
| 26-Feb-2024 | 290.00 | 296.00 | 290.00 | 292.00 | 983,400 | 0 |
| 23-Feb-2024 | 290.00 | 298.00 | 290.00 | 292.00 | 2,162,800 | 0 |
| 22-Feb-2024 | 290.00 | 292.00 | 286.00 | 290.00 | 717,600 | 0 |
| 21-Feb-2024 | 286.00 | 292.00 | 286.00 | 288.00 | 2,411,000 | 0 |
| 20-Feb-2024 | 290.00 | 292.00 | 286.00 | 288.00 | 2,896,000 | 0 |
| 19-Feb-2024 | 294.00 | 298.00 | 290.00 | 292.00 | 1,585,700 | 0 |
| 16-Feb-2024 | 294.00 | 302.00 | 290.00 | 294.00 | 4,531,500 | 0 |
| 15-Feb-2024 | 286.00 | 312.00 | 286.00 | 296.00 | 20,660,200 | 0 |
| 13-Feb-2024 | 284.00 | 288.00 | 284.00 | 286.00 | 944,200 | 0 |
| 12-Feb-2024 | 286.00 | 288.00 | 280.00 | 284.00 | 1,981,200 | 0 |
| 07-Feb-2024 | 284.00 | 288.00 | 280.00 | 286.00 | 745,900 | 0 |
| 06-Feb-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 1,630,300 | 0 |
| 05-Feb-2024 | 286.00 | 286.00 | 280.00 | 284.00 | 3,020,200 | 0 |
| 02-Feb-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 1,611,600 | 0 |
| 01-Feb-2024 | 290.00 | 290.00 | 284.00 | 286.00 | 1,560,100 | 0 |
| 31-Jan-2024 | 284.00 | 292.00 | 282.00 | 288.00 | 2,208,800 | 0 |
| 30-Jan-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 2,330,600 | 0 |
| 29-Jan-2024 | 288.00 | 290.00 | 282.00 | 282.00 | 5,322,500 | 0 |
| 26-Jan-2024 | 290.00 | 294.00 | 284.00 | 288.00 | 2,855,400 | 0 |
| 25-Jan-2024 | 290.00 | 294.00 | 286.00 | 288.00 | 2,166,900 | 0 |
| 24-Jan-2024 | 288.00 | 296.00 | 288.00 | 290.00 | 3,721,400 | 0 |
| 23-Jan-2024 | 294.00 | 294.00 | 288.00 | 290.00 | 4,407,200 | 0 |
| 22-Jan-2024 | 308.00 | 310.00 | 290.00 | 294.00 | 11,745,600 | 0 |