| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 394.00 | 398.00 | 390.00 | 394.00 | 7,924,800 | 0 |
| 03-Jul-2024 | 396.00 | 402.00 | 394.00 | 394.00 | 4,058,500 | 0 |
| 02-Jul-2024 | 400.00 | 404.00 | 392.00 | 396.00 | 11,342,000 | 0 |
| 01-Jul-2024 | 402.00 | 406.00 | 396.00 | 400.00 | 2,985,200 | 0 |
| 28-Jun-2024 | 406.00 | 406.00 | 400.00 | 400.00 | 5,387,500 | 0 |
| 27-Jun-2024 | 406.00 | 406.00 | 400.00 | 402.00 | 4,573,400 | 0 |
| 26-Jun-2024 | 394.00 | 406.00 | 394.00 | 402.00 | 3,145,000 | 0 |
| 25-Jun-2024 | 402.00 | 408.00 | 390.00 | 394.00 | 7,870,200 | 0 |
| 24-Jun-2024 | 404.00 | 408.00 | 400.00 | 404.00 | 3,939,600 | 0 |
| 21-Jun-2024 | 392.00 | 404.00 | 390.00 | 404.00 | 4,863,700 | 0 |
| 20-Jun-2024 | 390.00 | 394.00 | 390.00 | 390.00 | 1,166,100 | 0 |
| 19-Jun-2024 | 392.00 | 394.00 | 386.00 | 390.00 | 2,468,200 | 0 |
| 14-Jun-2024 | 392.00 | 394.00 | 388.00 | 388.00 | 2,920,000 | 0 |
| 13-Jun-2024 | 382.00 | 396.00 | 380.00 | 392.00 | 1,084,900 | 0 |
| 12-Jun-2024 | 404.00 | 406.00 | 388.00 | 388.00 | 12,507,800 | 0 |
| 11-Jun-2024 | 408.00 | 412.00 | 404.00 | 404.00 | 6,398,300 | 0 |
| 10-Jun-2024 | 404.00 | 412.00 | 402.00 | 406.00 | 8,721,000 | 0 |
| 07-Jun-2024 | 420.00 | 420.00 | 402.00 | 406.00 | 5,454,500 | 0 |
| 06-Jun-2024 | 416.00 | 424.00 | 414.00 | 416.00 | 7,972,900 | 0 |
| 05-Jun-2024 | 414.00 | 424.00 | 408.00 | 414.00 | 38,435,000 | 0 |
| 04-Jun-2024 | 402.00 | 414.00 | 400.00 | 410.00 | 32,001,500 | 0 |
| 03-Jun-2024 | 400.00 | 404.00 | 392.00 | 400.00 | 23,795,700 | 0 |
| 31-May-2024 | 382.00 | 400.00 | 376.00 | 400.00 | 43,643,300 | 0 |
| 30-May-2024 | 380.00 | 382.00 | 376.00 | 380.00 | 11,864,100 | 0 |
| 29-May-2024 | 382.00 | 384.00 | 378.00 | 380.00 | 9,187,500 | 0 |
| 28-May-2024 | 382.00 | 386.00 | 374.00 | 382.00 | 27,162,100 | 0 |
| 27-May-2024 | 380.00 | 386.00 | 378.00 | 380.00 | 5,694,800 | 0 |
| 22-May-2024 | 382.00 | 386.00 | 378.00 | 380.00 | 8,680,300 | 0 |
| 21-May-2024 | 380.00 | 384.00 | 376.00 | 380.00 | 7,835,800 | 0 |
| 20-May-2024 | 388.00 | 390.00 | 378.00 | 380.00 | 21,169,000 | 0 |
| 17-May-2024 | 392.00 | 394.00 | 386.00 | 388.00 | 7,338,000 | 0 |
| 16-May-2024 | 390.00 | 396.00 | 386.00 | 392.00 | 17,483,200 | 0 |
| 15-May-2024 | 392.00 | 394.00 | 386.00 | 386.00 | 24,153,300 | 0 |
| 14-May-2024 | 394.00 | 396.00 | 390.00 | 390.00 | 7,274,400 | 0 |
| 13-May-2024 | 394.00 | 400.00 | 390.00 | 394.00 | 6,480,600 | 0 |
| 08-May-2024 | 398.00 | 402.00 | 394.00 | 394.00 | 21,010,900 | 0 |
| 07-May-2024 | 400.00 | 404.00 | 396.00 | 396.00 | 7,599,700 | 0 |
| 06-May-2024 | 402.00 | 404.00 | 400.00 | 400.00 | 2,572,000 | 0 |
| 03-May-2024 | 402.00 | 406.00 | 398.00 | 402.00 | 10,110,400 | 0 |
| 02-May-2024 | 400.00 | 404.00 | 396.00 | 400.00 | 13,372,600 | 0 |
| 30-Apr-2024 | 416.00 | 416.00 | 396.00 | 400.00 | 85,035,100 | 0 |
| 29-Apr-2024 | 384.00 | 416.00 | 384.00 | 416.00 | 25,342,600 | 0 |
| 26-Apr-2024 | 390.00 | 390.00 | 384.00 | 386.00 | 4,149,700 | 0 |
| 25-Apr-2024 | 392.00 | 396.00 | 384.00 | 388.00 | 10,158,800 | 0 |
| 24-Apr-2024 | 400.00 | 404.00 | 388.00 | 390.00 | 17,720,600 | 0 |
| 23-Apr-2024 | 404.00 | 412.00 | 398.00 | 400.00 | 17,914,200 | 0 |
| 22-Apr-2024 | 390.00 | 404.00 | 390.00 | 400.00 | 16,144,200 | 0 |
| 19-Apr-2024 | 390.00 | 394.00 | 382.00 | 390.00 | 17,676,600 | 0 |
| 18-Apr-2024 | 390.00 | 398.00 | 386.00 | 390.00 | 15,222,400 | 0 |
| 17-Apr-2024 | 384.00 | 400.00 | 382.00 | 390.00 | 25,500,300 | 0 |
| 16-Apr-2024 | 392.00 | 394.00 | 378.00 | 382.00 | 41,857,000 | 0 |
| 05-Apr-2024 | 404.00 | 410.00 | 390.00 | 392.00 | 32,633,000 | 0 |
| 04-Apr-2024 | 396.00 | 422.00 | 394.00 | 404.00 | 63,633,000 | 0 |
| 03-Apr-2024 | 402.00 | 404.00 | 394.00 | 394.00 | 15,230,800 | 0 |
| 02-Apr-2024 | 392.00 | 404.00 | 392.00 | 402.00 | 32,091,300 | 0 |
| 01-Apr-2024 | 424.00 | 428.00 | 392.00 | 392.00 | 68,204,900 | 0 |
| 28-Mar-2024 | 426.00 | 428.00 | 420.00 | 422.00 | 12,694,800 | 0 |
| 27-Mar-2024 | 432.00 | 438.00 | 422.00 | 426.00 | 44,812,900 | 0 |
| 26-Mar-2024 | 438.00 | 438.00 | 428.00 | 432.00 | 29,160,100 | 0 |
| 25-Mar-2024 | 444.00 | 444.00 | 426.00 | 434.00 | 46,180,100 | 0 |
| 22-Mar-2024 | 422.00 | 428.00 | 420.00 | 424.00 | 15,849,800 | 0 |
| 21-Mar-2024 | 430.00 | 434.00 | 418.00 | 420.00 | 22,166,200 | 0 |
| 20-Mar-2024 | 424.00 | 434.00 | 422.00 | 430.00 | 13,057,100 | 0 |
| 19-Mar-2024 | 432.00 | 434.00 | 422.00 | 422.00 | 12,812,100 | 0 |
| 18-Mar-2024 | 420.00 | 432.00 | 420.00 | 430.00 | 18,058,700 | 0 |
| 15-Mar-2024 | 432.00 | 434.00 | 420.00 | 420.00 | 17,116,300 | 0 |
| 14-Mar-2024 | 430.00 | 438.00 | 428.00 | 432.00 | 13,567,100 | 0 |
| 13-Mar-2024 | 436.00 | 436.00 | 426.00 | 430.00 | 25,576,200 | 0 |
| 08-Mar-2024 | 438.00 | 438.00 | 434.00 | 436.00 | 8,024,100 | 0 |
| 07-Mar-2024 | 438.00 | 440.00 | 434.00 | 438.00 | 14,322,500 | 0 |
| 06-Mar-2024 | 428.00 | 442.00 | 428.00 | 438.00 | 16,819,200 | 0 |
| 05-Mar-2024 | 438.00 | 438.00 | 420.00 | 428.00 | 33,917,900 | 0 |
| 04-Mar-2024 | 434.00 | 440.00 | 424.00 | 434.00 | 23,743,400 | 0 |
| 01-Mar-2024 | 430.00 | 438.00 | 418.00 | 434.00 | 29,497,000 | 0 |
| 29-Feb-2024 | 446.00 | 452.00 | 426.00 | 426.00 | 167,934,500 | 0 |
| 28-Feb-2024 | 442.00 | 448.00 | 428.00 | 444.00 | 37,138,000 | 0 |
| 27-Feb-2024 | 464.00 | 464.00 | 442.00 | 442.00 | 42,262,700 | 0 |
| 26-Feb-2024 | 468.00 | 472.00 | 462.00 | 464.00 | 34,153,800 | 0 |
| 23-Feb-2024 | 452.00 | 468.00 | 452.00 | 468.00 | 73,123,900 | 0 |
| 22-Feb-2024 | 438.00 | 460.00 | 436.00 | 452.00 | 95,961,600 | 0 |
| 21-Feb-2024 | 434.00 | 440.00 | 426.00 | 436.00 | 30,423,100 | 0 |
| 20-Feb-2024 | 408.00 | 436.00 | 404.00 | 432.00 | 66,251,800 | 0 |
| 19-Feb-2024 | 422.00 | 422.00 | 404.00 | 406.00 | 39,364,200 | 0 |
| 16-Feb-2024 | 428.00 | 430.00 | 418.00 | 420.00 | 27,350,600 | 0 |
| 15-Feb-2024 | 426.00 | 432.00 | 416.00 | 428.00 | 49,321,200 | 0 |
| 13-Feb-2024 | 414.00 | 432.00 | 414.00 | 424.00 | 72,832,100 | 0 |
| 12-Feb-2024 | 422.00 | 424.00 | 404.00 | 406.00 | 18,869,800 | 0 |
| 07-Feb-2024 | 414.00 | 424.00 | 406.00 | 422.00 | 45,934,200 | 0 |
| 06-Feb-2024 | 402.00 | 418.00 | 400.00 | 414.00 | 17,525,200 | 0 |
| 05-Feb-2024 | 398.00 | 406.00 | 398.00 | 400.00 | 7,224,600 | 0 |
| 02-Feb-2024 | 396.00 | 404.00 | 396.00 | 398.00 | 9,270,000 | 0 |
| 01-Feb-2024 | 406.00 | 408.00 | 396.00 | 396.00 | 14,655,300 | 0 |
| 31-Jan-2024 | 408.00 | 410.00 | 400.00 | 404.00 | 10,988,000 | 0 |
| 30-Jan-2024 | 406.00 | 410.00 | 404.00 | 406.00 | 38,833,100 | 0 |
| 29-Jan-2024 | 400.00 | 408.00 | 392.00 | 406.00 | 47,171,800 | 0 |
| 26-Jan-2024 | 416.00 | 418.00 | 400.00 | 400.00 | 7,361,700 | 0 |
| 25-Jan-2024 | 414.00 | 418.00 | 402.00 | 416.00 | 35,861,800 | 0 |
| 24-Jan-2024 | 408.00 | 420.00 | 404.00 | 410.00 | 88,059,200 | 0 |
| 23-Jan-2024 | 382.00 | 414.00 | 378.00 | 404.00 | 112,904,300 | 0 |
| 22-Jan-2024 | 374.00 | 384.00 | 374.00 | 374.00 | 31,699,300 | 0 |