| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 224.00 | 228.00 | 218.00 | 228.00 | 6,200 | 0 |
| 03-Jul-2024 | 216.00 | 228.00 | 216.00 | 226.00 | 7,500 | 0 |
| 02-Jul-2024 | 216.00 | 216.00 | 210.00 | 216.00 | 7,400 | 0 |
| 01-Jul-2024 | 218.00 | 220.00 | 200.00 | 216.00 | 128,200 | 0 |
| 28-Jun-2024 | 216.00 | 216.00 | 216.00 | 216.00 | 300 | 0 |
| 27-Jun-2024 | 210.00 | 214.00 | 208.00 | 214.00 | 5,700 | 0 |
| 26-Jun-2024 | 206.00 | 210.00 | 206.00 | 210.00 | 108,100 | 0 |
| 25-Jun-2024 | 204.00 | 210.00 | 204.00 | 208.00 | 4,600 | 0 |
| 24-Jun-2024 | 210.00 | 210.00 | 204.00 | 206.00 | 28,700 | 0 |
| 21-Jun-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 20-Jun-2024 | 206.00 | 220.00 | 206.00 | 220.00 | 38,800 | 0 |
| 19-Jun-2024 | 202.00 | 220.00 | 199.00 | 218.00 | 379,700 | 0 |
| 14-Jun-2024 | 212.00 | 220.00 | 212.00 | 220.00 | 7,500 | 0 |
| 13-Jun-2024 | 224.00 | 224.00 | 224.00 | 224.00 | 51,200 | 0 |
| 12-Jun-2024 | 222.00 | 224.00 | 220.00 | 220.00 | 94,400 | 0 |
| 11-Jun-2024 | 218.00 | 218.00 | 218.00 | 218.00 | 100 | 0 |
| 10-Jun-2024 | 218.00 | 218.00 | 216.00 | 216.00 | 1,500 | 0 |
| 07-Jun-2024 | 218.00 | 230.00 | 218.00 | 218.00 | 2,600 | 0 |
| 06-Jun-2024 | 224.00 | 228.00 | 220.00 | 228.00 | 9,300 | 0 |
| 05-Jun-2024 | 218.00 | 228.00 | 218.00 | 220.00 | 24,000 | 0 |
| 04-Jun-2024 | 218.00 | 220.00 | 218.00 | 220.00 | 4,700 | 0 |
| 03-Jun-2024 | 226.00 | 226.00 | 220.00 | 220.00 | 12,500 | 0 |
| 31-May-2024 | 222.00 | 228.00 | 220.00 | 228.00 | 6,300 | 0 |
| 30-May-2024 | 222.00 | 222.00 | 222.00 | 222.00 | 1,700 | 0 |
| 29-May-2024 | 222.00 | 240.00 | 222.00 | 222.00 | 39,500 | 0 |
| 28-May-2024 | 232.00 | 232.00 | 226.00 | 226.00 | 1,400 | 0 |
| 27-May-2024 | 222.00 | 222.00 | 212.00 | 222.00 | 7,200 | 0 |
| 22-May-2024 | 222.00 | 222.00 | 212.00 | 222.00 | 7,500 | 0 |
| 21-May-2024 | 230.00 | 230.00 | 220.00 | 222.00 | 2,900 | 0 |
| 20-May-2024 | 234.00 | 234.00 | 222.00 | 230.00 | 7,800 | 0 |
| 17-May-2024 | 232.00 | 234.00 | 230.00 | 234.00 | 7,000 | 0 |
| 16-May-2024 | 226.00 | 236.00 | 226.00 | 232.00 | 75,800 | 0 |
| 15-May-2024 | 220.00 | 226.00 | 210.00 | 226.00 | 50,600 | 0 |
| 14-May-2024 | 222.00 | 232.00 | 220.00 | 222.00 | 252,200 | 0 |
| 13-May-2024 | 218.00 | 224.00 | 216.00 | 224.00 | 46,300 | 0 |
| 08-May-2024 | 220.00 | 224.00 | 212.00 | 216.00 | 7,300 | 0 |
| 07-May-2024 | 220.00 | 222.00 | 212.00 | 220.00 | 155,300 | 0 |
| 06-May-2024 | 218.00 | 224.00 | 212.00 | 224.00 | 144,100 | 0 |
| 03-May-2024 | 208.00 | 216.00 | 208.00 | 216.00 | 25,900 | 0 |
| 02-May-2024 | 206.00 | 218.00 | 206.00 | 212.00 | 131,900 | 0 |
| 30-Apr-2024 | 210.00 | 212.00 | 206.00 | 206.00 | 277,100 | 0 |
| 29-Apr-2024 | 191.00 | 214.00 | 191.00 | 214.00 | 215,400 | 0 |
| 26-Apr-2024 | 214.00 | 216.00 | 198.00 | 202.00 | 267,400 | 0 |
| 25-Apr-2024 | 212.00 | 236.00 | 202.00 | 214.00 | 535,500 | 0 |
| 24-Apr-2024 | 206.00 | 208.00 | 204.00 | 204.00 | 73,600 | 0 |
| 23-Apr-2024 | 204.00 | 208.00 | 200.00 | 204.00 | 18,700 | 0 |
| 22-Apr-2024 | 210.00 | 214.00 | 199.00 | 204.00 | 165,700 | 0 |
| 19-Apr-2024 | 208.00 | 210.00 | 206.00 | 210.00 | 94,900 | 0 |
| 18-Apr-2024 | 222.00 | 226.00 | 204.00 | 210.00 | 646,000 | 0 |
| 17-Apr-2024 | 220.00 | 220.00 | 216.00 | 216.00 | 8,700 | 0 |
| 16-Apr-2024 | 224.00 | 224.00 | 218.00 | 220.00 | 318,400 | 0 |
| 05-Apr-2024 | 220.00 | 224.00 | 220.00 | 224.00 | 9,900 | 0 |
| 04-Apr-2024 | 218.00 | 222.00 | 216.00 | 220.00 | 11,200 | 0 |
| 03-Apr-2024 | 220.00 | 226.00 | 210.00 | 220.00 | 142,700 | 0 |
| 02-Apr-2024 | 224.00 | 226.00 | 224.00 | 226.00 | 700 | 0 |
| 01-Apr-2024 | 228.00 | 228.00 | 200.00 | 226.00 | 281,400 | 0 |
| 28-Mar-2024 | 224.00 | 226.00 | 224.00 | 226.00 | 1,800 | 0 |
| 27-Mar-2024 | 226.00 | 226.00 | 224.00 | 224.00 | 6,900 | 0 |
| 26-Mar-2024 | 228.00 | 228.00 | 222.00 | 226.00 | 12,900 | 0 |
| 25-Mar-2024 | 228.00 | 228.00 | 222.00 | 228.00 | 12,000 | 0 |
| 22-Mar-2024 | 224.00 | 226.00 | 210.00 | 226.00 | 193,900 | 0 |
| 21-Mar-2024 | 214.00 | 226.00 | 214.00 | 224.00 | 900 | 0 |
| 20-Mar-2024 | 222.00 | 224.00 | 212.00 | 222.00 | 2,900 | 0 |
| 19-Mar-2024 | 220.00 | 226.00 | 220.00 | 222.00 | 21,100 | 0 |
| 18-Mar-2024 | 228.00 | 228.00 | 202.00 | 220.00 | 221,300 | 0 |
| 15-Mar-2024 | 228.00 | 228.00 | 222.00 | 228.00 | 2,100 | 0 |
| 14-Mar-2024 | 234.00 | 234.00 | 224.00 | 226.00 | 67,700 | 0 |
| 13-Mar-2024 | 234.00 | 234.00 | 224.00 | 230.00 | 5,500 | 0 |
| 08-Mar-2024 | 234.00 | 236.00 | 230.00 | 234.00 | 12,800 | 0 |
| 07-Mar-2024 | 226.00 | 230.00 | 226.00 | 230.00 | 3,600 | 0 |
| 06-Mar-2024 | 226.00 | 232.00 | 220.00 | 226.00 | 14,700 | 0 |
| 05-Mar-2024 | 236.00 | 236.00 | 220.00 | 226.00 | 16,400 | 0 |
| 04-Mar-2024 | 220.00 | 234.00 | 220.00 | 232.00 | 16,800 | 0 |
| 01-Mar-2024 | 226.00 | 232.00 | 226.00 | 232.00 | 9,900 | 0 |
| 29-Feb-2024 | 224.00 | 228.00 | 224.00 | 226.00 | 5,900 | 0 |
| 28-Feb-2024 | 226.00 | 228.00 | 220.00 | 224.00 | 30,000 | 0 |
| 27-Feb-2024 | 228.00 | 228.00 | 224.00 | 226.00 | 502,800 | 0 |
| 26-Feb-2024 | 228.00 | 232.00 | 222.00 | 226.00 | 182,300 | 0 |
| 23-Feb-2024 | 230.00 | 232.00 | 230.00 | 230.00 | 2,800 | 0 |
| 22-Feb-2024 | 232.00 | 232.00 | 228.00 | 230.00 | 15,900 | 0 |
| 21-Feb-2024 | 228.00 | 234.00 | 228.00 | 232.00 | 40,100 | 0 |
| 20-Feb-2024 | 232.00 | 234.00 | 230.00 | 234.00 | 1,500 | 0 |
| 19-Feb-2024 | 226.00 | 232.00 | 226.00 | 232.00 | 52,500 | 0 |
| 16-Feb-2024 | 232.00 | 232.00 | 232.00 | 232.00 | 600 | 0 |
| 15-Feb-2024 | 228.00 | 234.00 | 226.00 | 234.00 | 25,900 | 0 |
| 13-Feb-2024 | 228.00 | 236.00 | 228.00 | 236.00 | 13,500 | 0 |
| 12-Feb-2024 | 232.00 | 234.00 | 232.00 | 234.00 | 27,300 | 0 |
| 07-Feb-2024 | 240.00 | 246.00 | 226.00 | 232.00 | 29,900 | 0 |
| 06-Feb-2024 | 226.00 | 230.00 | 226.00 | 230.00 | 1,100 | 0 |
| 05-Feb-2024 | 228.00 | 230.00 | 228.00 | 230.00 | 1,600 | 0 |
| 02-Feb-2024 | 226.00 | 226.00 | 226.00 | 226.00 | 4,400 | 0 |
| 01-Feb-2024 | 226.00 | 230.00 | 226.00 | 228.00 | 100,400 | 0 |
| 31-Jan-2024 | 232.00 | 232.00 | 226.00 | 226.00 | 3,000 | 0 |
| 30-Jan-2024 | 230.00 | 230.00 | 224.00 | 226.00 | 8,300 | 0 |
| 29-Jan-2024 | 230.00 | 230.00 | 224.00 | 224.00 | 1,700 | 0 |
| 26-Jan-2024 | 228.00 | 232.00 | 228.00 | 230.00 | 1,900 | 0 |
| 25-Jan-2024 | 230.00 | 230.00 | 224.00 | 230.00 | 3,600 | 0 |
| 24-Jan-2024 | 232.00 | 232.00 | 226.00 | 226.00 | 6,500 | 0 |
| 23-Jan-2024 | 234.00 | 234.00 | 226.00 | 232.00 | 18,900 | 0 |
| 22-Jan-2024 | 232.00 | 234.00 | 228.00 | 232.00 | 8,200 | 0 |