| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 484.00 | 484.00 | 482.00 | 482.00 | 13,400 | 0 |
| 04-Jul-2024 | 486.00 | 490.00 | 484.00 | 490.00 | 10,600 | 0 |
| 03-Jul-2024 | 490.00 | 490.00 | 484.00 | 490.00 | 2,700 | 0 |
| 02-Jul-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 4,700 | 0 |
| 01-Jul-2024 | 490.00 | 490.00 | 488.00 | 488.00 | 6,400 | 0 |
| 28-Jun-2024 | 468.00 | 490.00 | 468.00 | 488.00 | 2,900 | 0 |
| 27-Jun-2024 | 478.00 | 480.00 | 478.00 | 480.00 | 15,100 | 0 |
| 26-Jun-2024 | 468.00 | 480.00 | 468.00 | 480.00 | 20,000 | 0 |
| 25-Jun-2024 | 470.00 | 470.00 | 466.00 | 468.00 | 11,500 | 0 |
| 24-Jun-2024 | 482.00 | 482.00 | 466.00 | 470.00 | 10,900 | 0 |
| 21-Jun-2024 | 456.00 | 462.00 | 454.00 | 462.00 | 13,700 | 0 |
| 20-Jun-2024 | 460.00 | 468.00 | 454.00 | 454.00 | 5,300 | 0 |
| 19-Jun-2024 | 476.00 | 496.00 | 450.00 | 460.00 | 49,500 | 0 |
| 14-Jun-2024 | 474.00 | 474.00 | 452.00 | 452.00 | 37,600 | 0 |
| 13-Jun-2024 | 482.00 | 482.00 | 474.00 | 474.00 | 300 | 0 |
| 12-Jun-2024 | 466.00 | 484.00 | 466.00 | 484.00 | 4,300 | 0 |
| 11-Jun-2024 | 454.00 | 505.00 | 454.00 | 474.00 | 22,000 | 0 |
| 10-Jun-2024 | 458.00 | 458.00 | 454.00 | 454.00 | 133,900 | 0 |
| 07-Jun-2024 | 478.00 | 482.00 | 430.00 | 458.00 | 22,400 | 0 |
| 06-Jun-2024 | 498.00 | 500.00 | 482.00 | 484.00 | 21,900 | 0 |
| 05-Jun-2024 | 490.00 | 500.00 | 488.00 | 490.00 | 11,500 | 0 |
| 04-Jun-2024 | 492.00 | 492.00 | 492.00 | 492.00 | 0 | 0 |
| 03-Jun-2024 | 492.00 | 496.00 | 480.00 | 492.00 | 7,100 | 0 |
| 31-May-2024 | 492.00 | 492.00 | 480.00 | 480.00 | 10,200 | 0 |
| 30-May-2024 | 496.00 | 496.00 | 486.00 | 490.00 | 600 | 0 |
| 29-May-2024 | 496.00 | 496.00 | 490.00 | 490.00 | 1,500 | 0 |
| 28-May-2024 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 27-May-2024 | 488.00 | 496.00 | 478.00 | 496.00 | 20,800 | 0 |
| 22-May-2024 | 488.00 | 488.00 | 488.00 | 488.00 | 8,000 | 0 |
| 21-May-2024 | 498.00 | 498.00 | 488.00 | 488.00 | 1,200 | 0 |
| 20-May-2024 | 490.00 | 496.00 | 490.00 | 490.00 | 500 | 0 |
| 17-May-2024 | 505.00 | 505.00 | 488.00 | 490.00 | 5,100 | 0 |
| 16-May-2024 | 474.00 | 490.00 | 474.00 | 490.00 | 4,200 | 0 |
| 15-May-2024 | 484.00 | 490.00 | 474.00 | 490.00 | 11,300 | 0 |
| 14-May-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 1,000 | 0 |
| 13-May-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 08-May-2024 | 484.00 | 490.00 | 484.00 | 490.00 | 55,800 | 0 |
| 07-May-2024 | 505.00 | 505.00 | 482.00 | 484.00 | 41,200 | 0 |
| 06-May-2024 | 484.00 | 500.00 | 482.00 | 498.00 | 112,200 | 0 |
| 03-May-2024 | 498.00 | 498.00 | 478.00 | 496.00 | 27,800 | 0 |
| 02-May-2024 | 500.00 | 505.00 | 494.00 | 505.00 | 1,100 | 0 |
| 30-Apr-2024 | 500.00 | 520.00 | 500.00 | 515.00 | 1,900 | 0 |
| 29-Apr-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 300 | 0 |
| 26-Apr-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 1,000 | 0 |
| 25-Apr-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 700 | 0 |
| 24-Apr-2024 | 530.00 | 550.00 | 520.00 | 520.00 | 11,000 | 0 |
| 23-Apr-2024 | 505.00 | 520.00 | 505.00 | 520.00 | 2,200 | 0 |
| 22-Apr-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 60,200 | 0 |
| 19-Apr-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 10,400 | 0 |
| 18-Apr-2024 | 505.00 | 520.00 | 505.00 | 520.00 | 50,100 | 0 |
| 17-Apr-2024 | 525.00 | 525.00 | 505.00 | 520.00 | 458,500 | 0 |
| 16-Apr-2024 | 500.00 | 525.00 | 498.00 | 525.00 | 91,900 | 0 |
| 05-Apr-2024 | 500.00 | 510.00 | 498.00 | 500.00 | 41,600 | 0 |
| 04-Apr-2024 | 510.00 | 510.00 | 500.00 | 510.00 | 110,800 | 0 |
| 03-Apr-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 10,800 | 0 |
| 02-Apr-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 20,900 | 0 |
| 01-Apr-2024 | 500.00 | 515.00 | 490.00 | 510.00 | 12,500 | 0 |
| 28-Mar-2024 | 488.00 | 525.00 | 488.00 | 525.00 | 105,200 | 0 |
| 27-Mar-2024 | 500.00 | 500.00 | 486.00 | 490.00 | 11,900 | 0 |
| 26-Mar-2024 | 498.00 | 498.00 | 486.00 | 486.00 | 20,300 | 0 |
| 25-Mar-2024 | 500.00 | 500.00 | 492.00 | 498.00 | 21,000 | 0 |
| 22-Mar-2024 | 500.00 | 500.00 | 492.00 | 496.00 | 3,000 | 0 |
| 21-Mar-2024 | 496.00 | 500.00 | 490.00 | 500.00 | 30,800 | 0 |
| 20-Mar-2024 | 494.00 | 520.00 | 490.00 | 500.00 | 45,400 | 0 |
| 19-Mar-2024 | 492.00 | 494.00 | 490.00 | 494.00 | 58,900 | 0 |
| 18-Mar-2024 | 498.00 | 498.00 | 498.00 | 498.00 | 1,900 | 0 |
| 15-Mar-2024 | 492.00 | 496.00 | 492.00 | 496.00 | 9,100 | 0 |
| 14-Mar-2024 | 500.00 | 500.00 | 492.00 | 498.00 | 14,300 | 0 |
| 13-Mar-2024 | 500.00 | 500.00 | 496.00 | 500.00 | 100,500 | 0 |
| 08-Mar-2024 | 500.00 | 500.00 | 492.00 | 492.00 | 41,600 | 0 |
| 07-Mar-2024 | 494.00 | 505.00 | 492.00 | 505.00 | 5,800 | 0 |
| 06-Mar-2024 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 05-Mar-2024 | 500.00 | 505.00 | 500.00 | 505.00 | 2,400 | 0 |
| 04-Mar-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 300 | 0 |
| 01-Mar-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 100 | 0 |
| 29-Feb-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 300 | 0 |
| 28-Feb-2024 | 498.00 | 505.00 | 498.00 | 505.00 | 600 | 0 |
| 27-Feb-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 1,600 | 0 |
| 26-Feb-2024 | 496.00 | 500.00 | 490.00 | 500.00 | 38,500 | 0 |
| 23-Feb-2024 | 505.00 | 505.00 | 505.00 | 505.00 | 300 | 0 |
| 22-Feb-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 9,300 | 0 |
| 21-Feb-2024 | 500.00 | 505.00 | 500.00 | 500.00 | 9,300 | 0 |
| 20-Feb-2024 | 498.00 | 535.00 | 498.00 | 500.00 | 76,200 | 0 |
| 19-Feb-2024 | 494.00 | 500.00 | 494.00 | 496.00 | 4,900 | 0 |
| 16-Feb-2024 | 500.00 | 500.00 | 496.00 | 496.00 | 900 | 0 |
| 15-Feb-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 28,200 | 0 |
| 13-Feb-2024 | 492.00 | 498.00 | 490.00 | 498.00 | 41,300 | 0 |
| 12-Feb-2024 | 498.00 | 498.00 | 492.00 | 492.00 | 400 | 0 |
| 07-Feb-2024 | 498.00 | 498.00 | 490.00 | 490.00 | 20,900 | 0 |
| 06-Feb-2024 | 494.00 | 500.00 | 488.00 | 500.00 | 137,600 | 0 |
| 05-Feb-2024 | 500.00 | 500.00 | 488.00 | 490.00 | 26,700 | 0 |
| 02-Feb-2024 | 500.00 | 500.00 | 498.00 | 500.00 | 127,900 | 0 |
| 01-Feb-2024 | 500.00 | 500.00 | 498.00 | 498.00 | 315,500 | 0 |
| 31-Jan-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 132,700 | 0 |
| 30-Jan-2024 | 500.00 | 505.00 | 500.00 | 505.00 | 12,800 | 0 |
| 29-Jan-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 66,400 | 0 |
| 26-Jan-2024 | 505.00 | 510.00 | 505.00 | 510.00 | 18,100 | 0 |
| 25-Jan-2024 | 510.00 | 525.00 | 505.00 | 505.00 | 70,500 | 0 |
| 24-Jan-2024 | 510.00 | 535.00 | 510.00 | 535.00 | 27,200 | 0 |
| 23-Jan-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 64,600 | 0 |