| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 312.00 | 314.00 | 310.00 | 312.00 | 18,100 | 0 |
| 03-Jul-2024 | 300.00 | 320.00 | 300.00 | 320.00 | 491,300 | 0 |
| 02-Jul-2024 | 300.00 | 302.00 | 300.00 | 302.00 | 4,800 | 0 |
| 01-Jul-2024 | 300.00 | 300.00 | 298.00 | 300.00 | 68,100 | 0 |
| 28-Jun-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 67,300 | 0 |
| 27-Jun-2024 | 298.00 | 300.00 | 298.00 | 300.00 | 13,200 | 0 |
| 26-Jun-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 27,400 | 0 |
| 25-Jun-2024 | 302.00 | 302.00 | 300.00 | 302.00 | 31,100 | 0 |
| 24-Jun-2024 | 302.00 | 310.00 | 300.00 | 302.00 | 24,300 | 0 |
| 21-Jun-2024 | 302.00 | 314.00 | 294.00 | 300.00 | 52,400 | 0 |
| 20-Jun-2024 | 300.00 | 300.00 | 294.00 | 294.00 | 4,700 | 0 |
| 19-Jun-2024 | 302.00 | 302.00 | 294.00 | 294.00 | 45,900 | 0 |
| 14-Jun-2024 | 312.00 | 312.00 | 300.00 | 302.00 | 4,900 | 0 |
| 13-Jun-2024 | 312.00 | 312.00 | 308.00 | 308.00 | 5,700 | 0 |
| 12-Jun-2024 | 308.00 | 312.00 | 308.00 | 312.00 | 2,200 | 0 |
| 11-Jun-2024 | 308.00 | 310.00 | 300.00 | 308.00 | 22,500 | 0 |
| 10-Jun-2024 | 310.00 | 314.00 | 308.00 | 308.00 | 8,700 | 0 |
| 07-Jun-2024 | 308.00 | 314.00 | 306.00 | 310.00 | 7,900 | 0 |
| 06-Jun-2024 | 308.00 | 314.00 | 304.00 | 308.00 | 7,600 | 0 |
| 05-Jun-2024 | 312.00 | 316.00 | 308.00 | 308.00 | 24,900 | 0 |
| 04-Jun-2024 | 316.00 | 318.00 | 310.00 | 310.00 | 1,500 | 0 |
| 03-Jun-2024 | 316.00 | 316.00 | 308.00 | 312.00 | 12,600 | 0 |
| 31-May-2024 | 308.00 | 320.00 | 308.00 | 316.00 | 9,100 | 0 |
| 30-May-2024 | 312.00 | 312.00 | 306.00 | 308.00 | 22,800 | 0 |
| 29-May-2024 | 318.00 | 326.00 | 312.00 | 312.00 | 5,600 | 0 |
| 28-May-2024 | 308.00 | 320.00 | 292.00 | 314.00 | 33,400 | 0 |
| 27-May-2024 | 314.00 | 318.00 | 308.00 | 308.00 | 25,800 | 0 |
| 22-May-2024 | 312.00 | 328.00 | 310.00 | 314.00 | 46,700 | 0 |
| 21-May-2024 | 314.00 | 326.00 | 306.00 | 312.00 | 122,600 | 0 |
| 20-May-2024 | 332.00 | 336.00 | 330.00 | 330.00 | 349,900 | 0 |
| 17-May-2024 | 332.00 | 338.00 | 328.00 | 330.00 | 98,900 | 0 |
| 16-May-2024 | 324.00 | 340.00 | 320.00 | 332.00 | 50,700 | 0 |
| 15-May-2024 | 322.00 | 328.00 | 322.00 | 324.00 | 41,600 | 0 |
| 14-May-2024 | 312.00 | 326.00 | 312.00 | 322.00 | 233,600 | 0 |
| 13-May-2024 | 304.00 | 308.00 | 302.00 | 308.00 | 10,500 | 0 |
| 08-May-2024 | 314.00 | 314.00 | 300.00 | 302.00 | 55,300 | 0 |
| 07-May-2024 | 320.00 | 320.00 | 282.00 | 302.00 | 33,700 | 0 |
| 06-May-2024 | 308.00 | 316.00 | 298.00 | 308.00 | 136,200 | 0 |
| 03-May-2024 | 306.00 | 310.00 | 302.00 | 308.00 | 15,800 | 0 |
| 02-May-2024 | 308.00 | 312.00 | 302.00 | 308.00 | 19,200 | 0 |
| 30-Apr-2024 | 302.00 | 316.00 | 300.00 | 312.00 | 78,100 | 0 |
| 29-Apr-2024 | 310.00 | 310.00 | 294.00 | 298.00 | 3,000 | 0 |
| 26-Apr-2024 | 322.00 | 322.00 | 300.00 | 300.00 | 31,500 | 0 |
| 25-Apr-2024 | 300.00 | 310.00 | 296.00 | 310.00 | 16,800 | 0 |
| 24-Apr-2024 | 314.00 | 314.00 | 290.00 | 296.00 | 28,000 | 0 |
| 23-Apr-2024 | 306.00 | 308.00 | 296.00 | 308.00 | 16,400 | 0 |
| 22-Apr-2024 | 312.00 | 318.00 | 290.00 | 302.00 | 34,300 | 0 |
| 19-Apr-2024 | 314.00 | 320.00 | 308.00 | 312.00 | 6,500 | 0 |
| 18-Apr-2024 | 320.00 | 320.00 | 320.00 | 320.00 | 1,000 | 0 |
| 17-Apr-2024 | 318.00 | 336.00 | 316.00 | 322.00 | 27,400 | 0 |
| 16-Apr-2024 | 314.00 | 320.00 | 310.00 | 318.00 | 27,000 | 0 |
| 05-Apr-2024 | 326.00 | 326.00 | 290.00 | 312.00 | 28,100 | 0 |
| 04-Apr-2024 | 322.00 | 326.00 | 320.00 | 324.00 | 7,600 | 0 |
| 03-Apr-2024 | 326.00 | 326.00 | 318.00 | 322.00 | 63,600 | 0 |
| 02-Apr-2024 | 328.00 | 328.00 | 318.00 | 324.00 | 21,700 | 0 |
| 01-Apr-2024 | 320.00 | 336.00 | 314.00 | 328.00 | 133,900 | 0 |
| 28-Mar-2024 | 326.00 | 326.00 | 320.00 | 320.00 | 33,500 | 0 |
| 27-Mar-2024 | 326.00 | 330.00 | 324.00 | 330.00 | 22,300 | 0 |
| 26-Mar-2024 | 330.00 | 330.00 | 326.00 | 326.00 | 9,600 | 0 |
| 25-Mar-2024 | 332.00 | 332.00 | 326.00 | 330.00 | 16,600 | 0 |
| 22-Mar-2024 | 328.00 | 350.00 | 326.00 | 330.00 | 131,400 | 0 |
| 21-Mar-2024 | 326.00 | 332.00 | 324.00 | 332.00 | 49,300 | 0 |
| 20-Mar-2024 | 326.00 | 342.00 | 322.00 | 330.00 | 128,700 | 0 |
| 19-Mar-2024 | 328.00 | 328.00 | 326.00 | 326.00 | 2,000 | 0 |
| 18-Mar-2024 | 326.00 | 330.00 | 322.00 | 322.00 | 25,900 | 0 |
| 15-Mar-2024 | 324.00 | 330.00 | 320.00 | 328.00 | 14,700 | 0 |
| 14-Mar-2024 | 322.00 | 334.00 | 320.00 | 330.00 | 26,300 | 0 |
| 13-Mar-2024 | 328.00 | 328.00 | 320.00 | 320.00 | 15,900 | 0 |
| 08-Mar-2024 | 326.00 | 334.00 | 326.00 | 328.00 | 31,300 | 0 |
| 07-Mar-2024 | 348.00 | 348.00 | 326.00 | 326.00 | 18,300 | 0 |
| 06-Mar-2024 | 332.00 | 396.00 | 326.00 | 330.00 | 180,100 | 0 |
| 05-Mar-2024 | 318.00 | 336.00 | 280.00 | 332.00 | 187,500 | 0 |
| 04-Mar-2024 | 320.00 | 324.00 | 290.00 | 318.00 | 49,200 | 0 |
| 01-Mar-2024 | 326.00 | 326.00 | 316.00 | 320.00 | 6,500 | 0 |
| 29-Feb-2024 | 322.00 | 324.00 | 316.00 | 324.00 | 12,700 | 0 |
| 28-Feb-2024 | 326.00 | 326.00 | 320.00 | 322.00 | 7,900 | 0 |
| 27-Feb-2024 | 326.00 | 330.00 | 324.00 | 328.00 | 1,900 | 0 |
| 26-Feb-2024 | 324.00 | 326.00 | 324.00 | 326.00 | 5,900 | 0 |
| 23-Feb-2024 | 324.00 | 324.00 | 318.00 | 322.00 | 8,300 | 0 |
| 22-Feb-2024 | 322.00 | 326.00 | 320.00 | 320.00 | 116,400 | 0 |
| 21-Feb-2024 | 322.00 | 336.00 | 320.00 | 322.00 | 27,100 | 0 |
| 20-Feb-2024 | 320.00 | 322.00 | 318.00 | 318.00 | 75,400 | 0 |
| 19-Feb-2024 | 310.00 | 322.00 | 310.00 | 322.00 | 73,600 | 0 |
| 16-Feb-2024 | 322.00 | 324.00 | 306.00 | 308.00 | 422,300 | 0 |
| 15-Feb-2024 | 334.00 | 338.00 | 316.00 | 320.00 | 523,600 | 0 |
| 13-Feb-2024 | 346.00 | 346.00 | 328.00 | 332.00 | 308,900 | 0 |
| 12-Feb-2024 | 348.00 | 348.00 | 344.00 | 346.00 | 110,500 | 0 |
| 07-Feb-2024 | 352.00 | 354.00 | 340.00 | 348.00 | 9,500 | 0 |
| 06-Feb-2024 | 350.00 | 352.00 | 350.00 | 352.00 | 900 | 0 |
| 05-Feb-2024 | 350.00 | 350.00 | 346.00 | 350.00 | 6,500 | 0 |
| 02-Feb-2024 | 346.00 | 350.00 | 346.00 | 350.00 | 36,400 | 0 |
| 01-Feb-2024 | 350.00 | 356.00 | 348.00 | 350.00 | 35,500 | 0 |
| 31-Jan-2024 | 356.00 | 356.00 | 348.00 | 348.00 | 38,900 | 0 |
| 30-Jan-2024 | 354.00 | 356.00 | 350.00 | 356.00 | 9,100 | 0 |
| 29-Jan-2024 | 350.00 | 356.00 | 350.00 | 356.00 | 2,700 | 0 |
| 26-Jan-2024 | 354.00 | 356.00 | 348.00 | 354.00 | 29,000 | 0 |
| 25-Jan-2024 | 356.00 | 356.00 | 340.00 | 354.00 | 59,300 | 0 |
| 24-Jan-2024 | 358.00 | 360.00 | 350.00 | 350.00 | 165,100 | 0 |
| 23-Jan-2024 | 366.00 | 366.00 | 358.00 | 360.00 | 16,500 | 0 |
| 22-Jan-2024 | 364.00 | 382.00 | 360.00 | 360.00 | 28,100 | 0 |