| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 280.00 | 282.00 | 274.00 | 278.00 | 21,639,600 | 0 |
| 03-Jul-2024 | 278.00 | 282.00 | 270.00 | 282.00 | 23,919,400 | 0 |
| 02-Jul-2024 | 278.00 | 280.00 | 274.00 | 278.00 | 20,109,800 | 0 |
| 01-Jul-2024 | 278.00 | 282.00 | 272.00 | 280.00 | 31,811,400 | 0 |
| 28-Jun-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 14,592,000 | 0 |
| 27-Jun-2024 | 278.00 | 278.00 | 274.00 | 278.00 | 12,392,800 | 0 |
| 26-Jun-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 12,892,200 | 0 |
| 25-Jun-2024 | 274.00 | 280.00 | 270.00 | 278.00 | 29,803,600 | 0 |
| 24-Jun-2024 | 284.00 | 284.00 | 272.00 | 274.00 | 23,451,600 | 0 |
| 21-Jun-2024 | 274.00 | 284.00 | 272.00 | 284.00 | 31,292,300 | 0 |
| 20-Jun-2024 | 270.00 | 278.00 | 268.00 | 274.00 | 23,779,500 | 0 |
| 19-Jun-2024 | 274.00 | 274.00 | 264.00 | 272.00 | 22,926,600 | 0 |
| 14-Jun-2024 | 274.00 | 276.00 | 270.00 | 274.00 | 23,027,700 | 0 |
| 13-Jun-2024 | 272.00 | 276.00 | 268.00 | 276.00 | 23,430,900 | 0 |
| 12-Jun-2024 | 264.00 | 272.00 | 258.00 | 272.00 | 32,529,600 | 0 |
| 11-Jun-2024 | 258.00 | 266.00 | 256.00 | 264.00 | 26,647,700 | 0 |
| 10-Jun-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 19,959,300 | 0 |
| 07-Jun-2024 | 264.00 | 268.00 | 262.00 | 266.00 | 18,011,400 | 0 |
| 06-Jun-2024 | 268.00 | 268.00 | 262.00 | 264.00 | 26,683,300 | 0 |
| 05-Jun-2024 | 270.00 | 272.00 | 266.00 | 268.00 | 24,572,300 | 0 |
| 04-Jun-2024 | 266.00 | 270.00 | 264.00 | 270.00 | 29,582,300 | 0 |
| 03-Jun-2024 | 260.00 | 268.00 | 260.00 | 266.00 | 26,662,800 | 0 |
| 31-May-2024 | 262.00 | 264.00 | 256.00 | 260.00 | 27,152,700 | 0 |
| 30-May-2024 | 270.00 | 270.00 | 260.00 | 262.00 | 27,472,900 | 0 |
| 29-May-2024 | 272.00 | 272.00 | 264.00 | 270.00 | 23,751,000 | 0 |
| 28-May-2024 | 274.00 | 274.00 | 270.00 | 272.00 | 19,205,000 | 0 |
| 27-May-2024 | 274.00 | 278.00 | 272.00 | 274.00 | 16,517,800 | 0 |
| 22-May-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 15,891,900 | 0 |
| 21-May-2024 | 276.00 | 278.00 | 272.00 | 274.00 | 21,403,500 | 0 |
| 20-May-2024 | 276.00 | 278.00 | 272.00 | 276.00 | 26,410,000 | 0 |
| 17-May-2024 | 280.00 | 282.00 | 274.00 | 278.00 | 18,072,800 | 0 |
| 16-May-2024 | 280.00 | 284.00 | 278.00 | 282.00 | 17,491,800 | 0 |
| 15-May-2024 | 280.00 | 282.00 | 276.00 | 280.00 | 20,539,300 | 0 |
| 14-May-2024 | 276.00 | 282.00 | 274.00 | 280.00 | 25,937,400 | 0 |
| 13-May-2024 | 280.00 | 282.00 | 272.00 | 278.00 | 22,489,700 | 0 |
| 08-May-2024 | 280.00 | 282.00 | 276.00 | 280.00 | 22,055,200 | 0 |
| 07-May-2024 | 280.00 | 282.00 | 276.00 | 282.00 | 26,058,900 | 0 |
| 06-May-2024 | 276.00 | 280.00 | 272.00 | 280.00 | 26,596,800 | 0 |
| 03-May-2024 | 276.00 | 276.00 | 272.00 | 276.00 | 23,440,900 | 0 |
| 02-May-2024 | 282.00 | 282.00 | 266.00 | 276.00 | 36,524,500 | 0 |
| 30-Apr-2024 | 280.00 | 286.00 | 276.00 | 282.00 | 42,675,100 | 0 |
| 29-Apr-2024 | 284.00 | 284.00 | 274.00 | 282.00 | 31,904,700 | 0 |
| 26-Apr-2024 | 284.00 | 286.00 | 278.00 | 284.00 | 28,567,200 | 0 |
| 25-Apr-2024 | 286.00 | 288.00 | 282.00 | 284.00 | 30,748,200 | 0 |
| 24-Apr-2024 | 286.00 | 288.00 | 282.00 | 284.00 | 27,773,200 | 0 |
| 23-Apr-2024 | 286.00 | 292.00 | 284.00 | 288.00 | 29,924,000 | 0 |
| 22-Apr-2024 | 288.00 | 290.00 | 282.00 | 286.00 | 26,015,100 | 0 |
| 19-Apr-2024 | 286.00 | 296.00 | 282.00 | 288.00 | 33,865,600 | 0 |
| 18-Apr-2024 | 292.00 | 298.00 | 286.00 | 286.00 | 26,778,700 | 0 |
| 17-Apr-2024 | 282.00 | 294.00 | 280.00 | 292.00 | 48,062,000 | 0 |
| 16-Apr-2024 | 290.00 | 292.00 | 282.00 | 282.00 | 27,135,300 | 0 |
| 05-Apr-2024 | 292.00 | 292.00 | 286.00 | 292.00 | 21,980,700 | 0 |
| 04-Apr-2024 | 284.00 | 292.00 | 282.00 | 292.00 | 28,065,100 | 0 |
| 03-Apr-2024 | 292.00 | 294.00 | 282.00 | 284.00 | 34,084,700 | 0 |
| 02-Apr-2024 | 290.00 | 300.00 | 290.00 | 296.00 | 29,611,200 | 0 |
| 01-Apr-2024 | 310.00 | 314.00 | 282.00 | 292.00 | 45,946,400 | 0 |
| 28-Mar-2024 | 316.00 | 316.00 | 304.00 | 308.00 | 20,333,300 | 0 |
| 27-Mar-2024 | 316.00 | 320.00 | 312.00 | 316.00 | 24,979,000 | 0 |
| 26-Mar-2024 | 320.00 | 320.00 | 310.00 | 316.00 | 21,836,300 | 0 |
| 25-Mar-2024 | 320.00 | 320.00 | 306.00 | 320.00 | 27,360,300 | 0 |
| 22-Mar-2024 | 310.00 | 312.00 | 302.00 | 312.00 | 34,624,500 | 0 |
| 21-Mar-2024 | 310.00 | 312.00 | 304.00 | 312.00 | 23,188,600 | 0 |
| 20-Mar-2024 | 296.00 | 314.00 | 292.00 | 310.00 | 45,039,000 | 0 |
| 19-Mar-2024 | 294.00 | 296.00 | 290.00 | 296.00 | 17,120,700 | 0 |
| 18-Mar-2024 | 300.00 | 300.00 | 288.00 | 294.00 | 22,860,500 | 0 |
| 15-Mar-2024 | 288.00 | 300.00 | 282.00 | 300.00 | 37,450,500 | 0 |
| 14-Mar-2024 | 286.00 | 290.00 | 282.00 | 288.00 | 23,950,700 | 0 |
| 13-Mar-2024 | 286.00 | 288.00 | 280.00 | 286.00 | 23,208,800 | 0 |
| 08-Mar-2024 | 286.00 | 288.00 | 282.00 | 288.00 | 19,192,800 | 0 |
| 07-Mar-2024 | 284.00 | 286.00 | 282.00 | 286.00 | 23,398,700 | 0 |
| 06-Mar-2024 | 286.00 | 290.00 | 282.00 | 286.00 | 16,796,900 | 0 |
| 05-Mar-2024 | 294.00 | 294.00 | 286.00 | 286.00 | 22,111,100 | 0 |
| 04-Mar-2024 | 294.00 | 296.00 | 286.00 | 296.00 | 25,597,500 | 0 |
| 01-Mar-2024 | 292.00 | 298.00 | 286.00 | 296.00 | 43,208,500 | 0 |
| 29-Feb-2024 | 292.00 | 292.00 | 286.00 | 292.00 | 14,732,700 | 0 |
| 28-Feb-2024 | 288.00 | 292.00 | 280.00 | 292.00 | 26,150,700 | 0 |
| 27-Feb-2024 | 288.00 | 290.00 | 284.00 | 290.00 | 19,050,400 | 0 |
| 26-Feb-2024 | 292.00 | 294.00 | 286.00 | 290.00 | 18,144,500 | 0 |
| 23-Feb-2024 | 296.00 | 298.00 | 290.00 | 294.00 | 19,468,000 | 0 |
| 22-Feb-2024 | 286.00 | 300.00 | 286.00 | 298.00 | 33,568,100 | 0 |
| 21-Feb-2024 | 286.00 | 290.00 | 284.00 | 290.00 | 14,114,700 | 0 |
| 20-Feb-2024 | 282.00 | 288.00 | 276.00 | 286.00 | 22,534,300 | 0 |
| 19-Feb-2024 | 288.00 | 290.00 | 278.00 | 282.00 | 24,422,400 | 0 |
| 16-Feb-2024 | 282.00 | 290.00 | 274.00 | 290.00 | 43,482,700 | 0 |
| 15-Feb-2024 | 282.00 | 288.00 | 276.00 | 284.00 | 39,023,900 | 0 |
| 13-Feb-2024 | 276.00 | 284.00 | 272.00 | 282.00 | 35,153,100 | 0 |
| 12-Feb-2024 | 278.00 | 278.00 | 270.00 | 278.00 | 23,618,800 | 0 |
| 07-Feb-2024 | 276.00 | 280.00 | 272.00 | 278.00 | 28,967,500 | 0 |
| 06-Feb-2024 | 272.00 | 280.00 | 270.00 | 278.00 | 33,705,600 | 0 |
| 05-Feb-2024 | 294.00 | 296.00 | 270.00 | 272.00 | 54,472,500 | 0 |
| 02-Feb-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 30,338,900 | 0 |
| 01-Feb-2024 | 304.00 | 306.00 | 290.00 | 294.00 | 45,015,800 | 0 |
| 31-Jan-2024 | 304.00 | 310.00 | 300.00 | 308.00 | 26,103,400 | 0 |
| 30-Jan-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 28,870,700 | 0 |
| 29-Jan-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 25,532,400 | 0 |
| 26-Jan-2024 | 302.00 | 306.00 | 296.00 | 306.00 | 26,440,600 | 0 |
| 25-Jan-2024 | 302.00 | 304.00 | 296.00 | 302.00 | 32,965,300 | 0 |
| 24-Jan-2024 | 308.00 | 310.00 | 296.00 | 302.00 | 35,838,900 | 0 |
| 23-Jan-2024 | 304.00 | 310.00 | 300.00 | 310.00 | 37,477,300 | 0 |
| 22-Jan-2024 | 312.00 | 316.00 | 288.00 | 306.00 | 39,805,800 | 0 |