| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 492.00 | 500.00 | 492.00 | 498.00 | 269,900 | 0 |
| 03-Jul-2024 | 484.00 | 494.00 | 482.00 | 492.00 | 195,200 | 0 |
| 02-Jul-2024 | 486.00 | 488.00 | 480.00 | 484.00 | 133,200 | 0 |
| 01-Jul-2024 | 500.00 | 505.00 | 484.00 | 486.00 | 518,700 | 0 |
| 28-Jun-2024 | 496.00 | 505.00 | 484.00 | 505.00 | 607,500 | 0 |
| 27-Jun-2024 | 498.00 | 498.00 | 492.00 | 494.00 | 52,200 | 0 |
| 26-Jun-2024 | 500.00 | 505.00 | 494.00 | 498.00 | 184,700 | 0 |
| 25-Jun-2024 | 500.00 | 510.00 | 498.00 | 500.00 | 158,800 | 0 |
| 24-Jun-2024 | 540.00 | 540.00 | 500.00 | 500.00 | 1,774,300 | 0 |
| 21-Jun-2024 | 540.00 | 540.00 | 525.00 | 540.00 | 54,300 | 0 |
| 20-Jun-2024 | 535.00 | 550.00 | 530.00 | 530.00 | 82,300 | 0 |
| 19-Jun-2024 | 540.00 | 565.00 | 530.00 | 535.00 | 54,000 | 0 |
| 14-Jun-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 48,500 | 0 |
| 13-Jun-2024 | 555.00 | 575.00 | 540.00 | 545.00 | 133,600 | 0 |
| 12-Jun-2024 | 570.00 | 575.00 | 540.00 | 550.00 | 178,400 | 0 |
| 11-Jun-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 13,300 | 0 |
| 10-Jun-2024 | 600.00 | 600.00 | 575.00 | 580.00 | 71,900 | 0 |
| 07-Jun-2024 | 585.00 | 600.00 | 585.00 | 590.00 | 4,700 | 0 |
| 06-Jun-2024 | 605.00 | 605.00 | 585.00 | 585.00 | 172,700 | 0 |
| 05-Jun-2024 | 625.00 | 625.00 | 605.00 | 605.00 | 7,100 | 0 |
| 04-Jun-2024 | 615.00 | 620.00 | 615.00 | 615.00 | 800 | 0 |
| 03-Jun-2024 | 610.00 | 625.00 | 605.00 | 615.00 | 100,700 | 0 |
| 31-May-2024 | 625.00 | 630.00 | 600.00 | 600.00 | 190,100 | 0 |
| 30-May-2024 | 675.00 | 675.00 | 615.00 | 625.00 | 368,100 | 0 |
| 29-May-2024 | 665.00 | 665.00 | 645.00 | 655.00 | 258,300 | 0 |
| 28-May-2024 | 665.00 | 665.00 | 650.00 | 665.00 | 309,500 | 0 |
| 27-May-2024 | 655.00 | 695.00 | 655.00 | 660.00 | 310,000 | 0 |
| 22-May-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 37,300 | 0 |
| 21-May-2024 | 665.00 | 675.00 | 605.00 | 665.00 | 323,500 | 0 |
| 20-May-2024 | 665.00 | 680.00 | 650.00 | 670.00 | 264,300 | 0 |
| 17-May-2024 | 670.00 | 685.00 | 625.00 | 665.00 | 771,500 | 0 |
| 16-May-2024 | 655.00 | 665.00 | 645.00 | 660.00 | 401,800 | 0 |
| 15-May-2024 | 650.00 | 660.00 | 650.00 | 655.00 | 265,900 | 0 |
| 14-May-2024 | 660.00 | 665.00 | 645.00 | 650.00 | 278,500 | 0 |
| 13-May-2024 | 655.00 | 670.00 | 655.00 | 660.00 | 249,200 | 0 |
| 08-May-2024 | 680.00 | 680.00 | 640.00 | 655.00 | 838,500 | 0 |
| 07-May-2024 | 650.00 | 685.00 | 630.00 | 670.00 | 2,308,700 | 0 |
| 06-May-2024 | 620.00 | 695.00 | 600.00 | 645.00 | 2,058,400 | 0 |
| 03-May-2024 | 610.00 | 625.00 | 590.00 | 620.00 | 183,300 | 0 |
| 02-May-2024 | 605.00 | 620.00 | 595.00 | 610.00 | 345,500 | 0 |
| 30-Apr-2024 | 585.00 | 640.00 | 575.00 | 600.00 | 433,900 | 0 |
| 29-Apr-2024 | 555.00 | 650.00 | 555.00 | 590.00 | 446,300 | 0 |
| 26-Apr-2024 | 540.00 | 550.00 | 535.00 | 540.00 | 66,700 | 0 |
| 25-Apr-2024 | 545.00 | 550.00 | 530.00 | 540.00 | 120,700 | 0 |
| 24-Apr-2024 | 555.00 | 570.00 | 540.00 | 545.00 | 62,500 | 0 |
| 23-Apr-2024 | 570.00 | 580.00 | 555.00 | 555.00 | 92,300 | 0 |
| 22-Apr-2024 | 575.00 | 575.00 | 560.00 | 560.00 | 27,400 | 0 |
| 19-Apr-2024 | 580.00 | 580.00 | 560.00 | 575.00 | 16,800 | 0 |
| 18-Apr-2024 | 590.00 | 605.00 | 565.00 | 570.00 | 32,600 | 0 |
| 17-Apr-2024 | 575.00 | 575.00 | 570.00 | 575.00 | 73,900 | 0 |
| 16-Apr-2024 | 590.00 | 590.00 | 565.00 | 565.00 | 164,100 | 0 |
| 05-Apr-2024 | 590.00 | 600.00 | 585.00 | 590.00 | 247,100 | 0 |
| 04-Apr-2024 | 595.00 | 600.00 | 585.00 | 590.00 | 265,700 | 0 |
| 03-Apr-2024 | 590.00 | 600.00 | 585.00 | 600.00 | 88,500 | 0 |
| 02-Apr-2024 | 590.00 | 600.00 | 580.00 | 580.00 | 61,900 | 0 |
| 01-Apr-2024 | 585.00 | 590.00 | 585.00 | 590.00 | 54,700 | 0 |
| 28-Mar-2024 | 580.00 | 605.00 | 570.00 | 600.00 | 350,500 | 0 |
| 27-Mar-2024 | 575.00 | 585.00 | 575.00 | 575.00 | 113,700 | 0 |
| 26-Mar-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 141,100 | 0 |
| 25-Mar-2024 | 615.00 | 615.00 | 550.00 | 570.00 | 521,300 | 0 |
| 22-Mar-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 200,400 | 0 |
| 21-Mar-2024 | 570.00 | 585.00 | 560.00 | 565.00 | 114,800 | 0 |
| 20-Mar-2024 | 585.00 | 590.00 | 565.00 | 575.00 | 69,900 | 0 |
| 19-Mar-2024 | 570.00 | 585.00 | 570.00 | 580.00 | 21,800 | 0 |
| 18-Mar-2024 | 575.00 | 580.00 | 570.00 | 570.00 | 361,100 | 0 |
| 15-Mar-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 23,700 | 0 |
| 14-Mar-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 85,900 | 0 |
| 13-Mar-2024 | 570.00 | 570.00 | 565.00 | 565.00 | 345,900 | 0 |
| 08-Mar-2024 | 570.00 | 590.00 | 565.00 | 570.00 | 61,900 | 0 |
| 07-Mar-2024 | 585.00 | 590.00 | 560.00 | 570.00 | 390,000 | 0 |
| 06-Mar-2024 | 565.00 | 585.00 | 560.00 | 585.00 | 73,400 | 0 |
| 05-Mar-2024 | 585.00 | 585.00 | 570.00 | 580.00 | 89,500 | 0 |
| 04-Mar-2024 | 600.00 | 610.00 | 570.00 | 585.00 | 1,352,100 | 0 |
| 01-Mar-2024 | 615.00 | 615.00 | 560.00 | 600.00 | 284,100 | 0 |
| 29-Feb-2024 | 615.00 | 620.00 | 610.00 | 615.00 | 23,900 | 0 |
| 28-Feb-2024 | 630.00 | 630.00 | 610.00 | 610.00 | 560,800 | 0 |
| 27-Feb-2024 | 625.00 | 640.00 | 625.00 | 630.00 | 271,600 | 0 |
| 26-Feb-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 231,000 | 0 |
| 23-Feb-2024 | 635.00 | 645.00 | 635.00 | 635.00 | 127,800 | 0 |
| 22-Feb-2024 | 645.00 | 645.00 | 625.00 | 645.00 | 663,400 | 0 |
| 21-Feb-2024 | 640.00 | 645.00 | 630.00 | 635.00 | 361,800 | 0 |
| 20-Feb-2024 | 650.00 | 650.00 | 630.00 | 645.00 | 209,800 | 0 |
| 19-Feb-2024 | 655.00 | 655.00 | 635.00 | 640.00 | 229,300 | 0 |
| 16-Feb-2024 | 670.00 | 670.00 | 650.00 | 655.00 | 121,200 | 0 |
| 15-Feb-2024 | 650.00 | 685.00 | 640.00 | 670.00 | 316,700 | 0 |
| 13-Feb-2024 | 650.00 | 655.00 | 640.00 | 645.00 | 33,800 | 0 |
| 12-Feb-2024 | 645.00 | 655.00 | 645.00 | 650.00 | 182,000 | 0 |
| 07-Feb-2024 | 650.00 | 660.00 | 640.00 | 645.00 | 60,300 | 0 |
| 06-Feb-2024 | 660.00 | 665.00 | 635.00 | 650.00 | 21,800 | 0 |
| 05-Feb-2024 | 665.00 | 665.00 | 660.00 | 660.00 | 67,700 | 0 |
| 02-Feb-2024 | 675.00 | 680.00 | 650.00 | 665.00 | 181,400 | 0 |
| 01-Feb-2024 | 665.00 | 680.00 | 665.00 | 665.00 | 196,100 | 0 |
| 31-Jan-2024 | 655.00 | 675.00 | 655.00 | 660.00 | 35,300 | 0 |
| 30-Jan-2024 | 650.00 | 665.00 | 645.00 | 655.00 | 65,000 | 0 |
| 29-Jan-2024 | 650.00 | 670.00 | 640.00 | 665.00 | 293,100 | 0 |
| 26-Jan-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 563,100 | 0 |
| 25-Jan-2024 | 660.00 | 665.00 | 660.00 | 665.00 | 85,200 | 0 |
| 24-Jan-2024 | 675.00 | 675.00 | 645.00 | 660.00 | 173,500 | 0 |
| 23-Jan-2024 | 660.00 | 675.00 | 660.00 | 665.00 | 307,000 | 0 |
| 22-Jan-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 87,200 | 0 |