| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 384.00 | 400.00 | 384.00 | 400.00 | 2,230,100 | 0 |
| 03-Jul-2024 | 384.00 | 390.00 | 378.00 | 390.00 | 1,693,100 | 0 |
| 02-Jul-2024 | 376.00 | 386.00 | 374.00 | 386.00 | 441,600 | 0 |
| 01-Jul-2024 | 380.00 | 380.00 | 372.00 | 376.00 | 457,200 | 0 |
| 28-Jun-2024 | 388.00 | 390.00 | 374.00 | 374.00 | 3,721,900 | 0 |
| 27-Jun-2024 | 384.00 | 388.00 | 376.00 | 388.00 | 3,072,900 | 0 |
| 26-Jun-2024 | 380.00 | 384.00 | 372.00 | 384.00 | 976,600 | 0 |
| 25-Jun-2024 | 374.00 | 380.00 | 370.00 | 380.00 | 805,200 | 0 |
| 24-Jun-2024 | 376.00 | 376.00 | 368.00 | 374.00 | 1,410,100 | 0 |
| 21-Jun-2024 | 376.00 | 376.00 | 368.00 | 376.00 | 1,820,200 | 0 |
| 20-Jun-2024 | 370.00 | 376.00 | 364.00 | 376.00 | 930,900 | 0 |
| 19-Jun-2024 | 374.00 | 380.00 | 360.00 | 374.00 | 6,453,200 | 0 |
| 14-Jun-2024 | 372.00 | 374.00 | 362.00 | 374.00 | 1,897,300 | 0 |
| 13-Jun-2024 | 378.00 | 378.00 | 370.00 | 374.00 | 1,102,900 | 0 |
| 12-Jun-2024 | 378.00 | 380.00 | 370.00 | 378.00 | 1,335,900 | 0 |
| 11-Jun-2024 | 380.00 | 380.00 | 370.00 | 378.00 | 1,396,700 | 0 |
| 10-Jun-2024 | 380.00 | 380.00 | 370.00 | 380.00 | 3,275,700 | 0 |
| 07-Jun-2024 | 376.00 | 380.00 | 370.00 | 380.00 | 527,600 | 0 |
| 06-Jun-2024 | 378.00 | 380.00 | 368.00 | 376.00 | 1,455,200 | 0 |
| 05-Jun-2024 | 380.00 | 382.00 | 364.00 | 378.00 | 2,395,700 | 0 |
| 04-Jun-2024 | 376.00 | 382.00 | 370.00 | 380.00 | 2,361,500 | 0 |
| 03-Jun-2024 | 370.00 | 376.00 | 360.00 | 376.00 | 1,849,000 | 0 |
| 31-May-2024 | 376.00 | 380.00 | 358.00 | 370.00 | 2,769,200 | 0 |
| 30-May-2024 | 380.00 | 390.00 | 356.00 | 376.00 | 5,457,700 | 0 |
| 29-May-2024 | 352.00 | 400.00 | 340.00 | 378.00 | 5,075,700 | 0 |
| 28-May-2024 | 348.00 | 350.00 | 334.00 | 350.00 | 1,782,000 | 0 |
| 27-May-2024 | 346.00 | 348.00 | 336.00 | 348.00 | 276,700 | 0 |
| 22-May-2024 | 334.00 | 346.00 | 334.00 | 346.00 | 780,200 | 0 |
| 21-May-2024 | 346.00 | 346.00 | 332.00 | 334.00 | 247,900 | 0 |
| 20-May-2024 | 346.00 | 346.00 | 340.00 | 346.00 | 340,100 | 0 |
| 17-May-2024 | 346.00 | 348.00 | 344.00 | 346.00 | 357,300 | 0 |
| 16-May-2024 | 346.00 | 346.00 | 342.00 | 346.00 | 275,700 | 0 |
| 15-May-2024 | 350.00 | 350.00 | 342.00 | 346.00 | 430,500 | 0 |
| 14-May-2024 | 346.00 | 348.00 | 340.00 | 348.00 | 258,900 | 0 |
| 13-May-2024 | 350.00 | 350.00 | 326.00 | 346.00 | 1,596,600 | 0 |
| 08-May-2024 | 350.00 | 350.00 | 336.00 | 350.00 | 1,439,700 | 0 |
| 07-May-2024 | 348.00 | 350.00 | 342.00 | 350.00 | 942,900 | 0 |
| 06-May-2024 | 352.00 | 356.00 | 350.00 | 350.00 | 647,100 | 0 |
| 03-May-2024 | 350.00 | 352.00 | 340.00 | 352.00 | 746,700 | 0 |
| 02-May-2024 | 344.00 | 350.00 | 336.00 | 350.00 | 2,037,100 | 0 |
| 30-Apr-2024 | 340.00 | 346.00 | 324.00 | 346.00 | 2,008,900 | 0 |
| 29-Apr-2024 | 330.00 | 340.00 | 318.00 | 340.00 | 1,110,100 | 0 |
| 26-Apr-2024 | 318.00 | 330.00 | 314.00 | 330.00 | 1,552,700 | 0 |
| 25-Apr-2024 | 322.00 | 326.00 | 314.00 | 318.00 | 484,700 | 0 |
| 24-Apr-2024 | 320.00 | 322.00 | 316.00 | 322.00 | 351,800 | 0 |
| 23-Apr-2024 | 318.00 | 320.00 | 312.00 | 320.00 | 323,900 | 0 |
| 22-Apr-2024 | 318.00 | 322.00 | 308.00 | 320.00 | 918,700 | 0 |
| 19-Apr-2024 | 320.00 | 322.00 | 314.00 | 316.00 | 246,800 | 0 |
| 18-Apr-2024 | 326.00 | 326.00 | 318.00 | 318.00 | 361,800 | 0 |
| 17-Apr-2024 | 328.00 | 328.00 | 312.00 | 326.00 | 357,900 | 0 |
| 16-Apr-2024 | 316.00 | 328.00 | 310.00 | 328.00 | 823,600 | 0 |
| 05-Apr-2024 | 322.00 | 322.00 | 310.00 | 320.00 | 112,100 | 0 |
| 04-Apr-2024 | 322.00 | 322.00 | 316.00 | 320.00 | 262,800 | 0 |
| 03-Apr-2024 | 316.00 | 324.00 | 312.00 | 324.00 | 196,200 | 0 |
| 02-Apr-2024 | 310.00 | 318.00 | 310.00 | 318.00 | 923,500 | 0 |
| 01-Apr-2024 | 308.00 | 322.00 | 306.00 | 310.00 | 1,207,000 | 0 |
| 28-Mar-2024 | 310.00 | 310.00 | 302.00 | 308.00 | 593,700 | 0 |
| 27-Mar-2024 | 316.00 | 316.00 | 310.00 | 310.00 | 320,200 | 0 |
| 26-Mar-2024 | 318.00 | 318.00 | 312.00 | 318.00 | 301,300 | 0 |
| 25-Mar-2024 | 316.00 | 316.00 | 304.00 | 316.00 | 535,500 | 0 |
| 22-Mar-2024 | 308.00 | 312.00 | 302.00 | 310.00 | 533,600 | 0 |
| 21-Mar-2024 | 312.00 | 314.00 | 306.00 | 308.00 | 175,300 | 0 |
| 20-Mar-2024 | 316.00 | 316.00 | 308.00 | 308.00 | 296,400 | 0 |
| 19-Mar-2024 | 316.00 | 316.00 | 312.00 | 316.00 | 58,700 | 0 |
| 18-Mar-2024 | 312.00 | 316.00 | 312.00 | 316.00 | 207,500 | 0 |
| 15-Mar-2024 | 320.00 | 320.00 | 310.00 | 318.00 | 661,500 | 0 |
| 14-Mar-2024 | 320.00 | 322.00 | 310.00 | 322.00 | 552,300 | 0 |
| 13-Mar-2024 | 316.00 | 324.00 | 308.00 | 320.00 | 1,118,600 | 0 |
| 08-Mar-2024 | 312.00 | 316.00 | 308.00 | 316.00 | 187,300 | 0 |
| 07-Mar-2024 | 316.00 | 316.00 | 310.00 | 314.00 | 110,500 | 0 |
| 06-Mar-2024 | 310.00 | 312.00 | 306.00 | 312.00 | 534,300 | 0 |
| 05-Mar-2024 | 306.00 | 316.00 | 304.00 | 310.00 | 415,800 | 0 |
| 04-Mar-2024 | 310.00 | 310.00 | 306.00 | 308.00 | 222,300 | 0 |
| 01-Mar-2024 | 320.00 | 320.00 | 304.00 | 308.00 | 464,400 | 0 |
| 29-Feb-2024 | 306.00 | 314.00 | 302.00 | 314.00 | 1,621,700 | 0 |
| 28-Feb-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 462,200 | 0 |
| 27-Feb-2024 | 312.00 | 312.00 | 302.00 | 306.00 | 786,000 | 0 |
| 26-Feb-2024 | 310.00 | 312.00 | 308.00 | 310.00 | 395,800 | 0 |
| 23-Feb-2024 | 314.00 | 314.00 | 312.00 | 312.00 | 301,500 | 0 |
| 22-Feb-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 453,800 | 0 |
| 21-Feb-2024 | 324.00 | 330.00 | 304.00 | 312.00 | 3,148,200 | 0 |
| 20-Feb-2024 | 312.00 | 330.00 | 310.00 | 328.00 | 691,800 | 0 |
| 19-Feb-2024 | 320.00 | 322.00 | 312.00 | 312.00 | 481,900 | 0 |
| 16-Feb-2024 | 320.00 | 320.00 | 318.00 | 320.00 | 68,000 | 0 |
| 15-Feb-2024 | 318.00 | 322.00 | 316.00 | 320.00 | 135,800 | 0 |
| 13-Feb-2024 | 312.00 | 322.00 | 310.00 | 318.00 | 117,300 | 0 |
| 12-Feb-2024 | 320.00 | 320.00 | 312.00 | 312.00 | 1,002,000 | 0 |
| 07-Feb-2024 | 320.00 | 322.00 | 318.00 | 320.00 | 95,800 | 0 |
| 06-Feb-2024 | 324.00 | 324.00 | 318.00 | 320.00 | 421,800 | 0 |
| 05-Feb-2024 | 326.00 | 330.00 | 322.00 | 326.00 | 295,900 | 0 |
| 02-Feb-2024 | 330.00 | 332.00 | 328.00 | 330.00 | 61,500 | 0 |
| 01-Feb-2024 | 328.00 | 332.00 | 324.00 | 332.00 | 86,400 | 0 |
| 31-Jan-2024 | 338.00 | 340.00 | 328.00 | 332.00 | 29,400 | 0 |
| 30-Jan-2024 | 330.00 | 334.00 | 322.00 | 334.00 | 334,000 | 0 |
| 29-Jan-2024 | 332.00 | 332.00 | 326.00 | 328.00 | 107,500 | 0 |
| 26-Jan-2024 | 324.00 | 332.00 | 324.00 | 332.00 | 85,900 | 0 |
| 25-Jan-2024 | 326.00 | 328.00 | 324.00 | 328.00 | 148,800 | 0 |
| 24-Jan-2024 | 330.00 | 332.00 | 322.00 | 326.00 | 360,900 | 0 |
| 23-Jan-2024 | 330.00 | 330.00 | 328.00 | 330.00 | 65,800 | 0 |
| 22-Jan-2024 | 334.00 | 334.00 | 330.00 | 330.00 | 170,700 | 0 |