| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 368.00 | 372.00 | 364.00 | 370.00 | 5,569,900 | 0 |
| 03-Jul-2024 | 368.00 | 370.00 | 362.00 | 368.00 | 5,892,900 | 0 |
| 02-Jul-2024 | 360.00 | 370.00 | 360.00 | 366.00 | 5,886,100 | 0 |
| 01-Jul-2024 | 368.00 | 374.00 | 358.00 | 358.00 | 6,256,500 | 0 |
| 28-Jun-2024 | 364.00 | 370.00 | 362.00 | 368.00 | 5,673,300 | 0 |
| 27-Jun-2024 | 368.00 | 372.00 | 362.00 | 364.00 | 5,650,800 | 0 |
| 26-Jun-2024 | 370.00 | 372.00 | 364.00 | 368.00 | 5,457,200 | 0 |
| 25-Jun-2024 | 366.00 | 374.00 | 362.00 | 372.00 | 5,498,200 | 0 |
| 24-Jun-2024 | 364.00 | 370.00 | 360.00 | 366.00 | 4,728,500 | 0 |
| 21-Jun-2024 | 354.00 | 364.00 | 354.00 | 364.00 | 5,641,600 | 0 |
| 20-Jun-2024 | 356.00 | 358.00 | 352.00 | 354.00 | 5,591,700 | 0 |
| 19-Jun-2024 | 354.00 | 358.00 | 352.00 | 356.00 | 5,736,900 | 0 |
| 14-Jun-2024 | 358.00 | 360.00 | 352.00 | 352.00 | 5,095,200 | 0 |
| 13-Jun-2024 | 354.00 | 358.00 | 352.00 | 358.00 | 5,854,600 | 0 |
| 12-Jun-2024 | 354.00 | 354.00 | 350.00 | 354.00 | 3,877,400 | 0 |
| 11-Jun-2024 | 366.00 | 366.00 | 350.00 | 354.00 | 2,483,300 | 0 |
| 10-Jun-2024 | 376.00 | 376.00 | 368.00 | 370.00 | 5,230,900 | 0 |
| 07-Jun-2024 | 378.00 | 378.00 | 372.00 | 376.00 | 3,352,900 | 0 |
| 06-Jun-2024 | 380.00 | 382.00 | 376.00 | 378.00 | 5,588,600 | 0 |
| 05-Jun-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 5,454,400 | 0 |
| 04-Jun-2024 | 382.00 | 384.00 | 378.00 | 382.00 | 5,818,400 | 0 |
| 03-Jun-2024 | 380.00 | 382.00 | 376.00 | 382.00 | 5,534,500 | 0 |
| 31-May-2024 | 374.00 | 382.00 | 370.00 | 380.00 | 5,749,200 | 0 |
| 30-May-2024 | 370.00 | 374.00 | 366.00 | 374.00 | 5,954,700 | 0 |
| 29-May-2024 | 368.00 | 372.00 | 364.00 | 370.00 | 5,126,200 | 0 |
| 28-May-2024 | 370.00 | 372.00 | 364.00 | 368.00 | 5,338,900 | 0 |
| 27-May-2024 | 376.00 | 376.00 | 370.00 | 372.00 | 5,128,100 | 0 |
| 22-May-2024 | 384.00 | 384.00 | 372.00 | 372.00 | 3,930,100 | 0 |
| 21-May-2024 | 382.00 | 386.00 | 382.00 | 382.00 | 5,277,500 | 0 |
| 20-May-2024 | 380.00 | 386.00 | 380.00 | 384.00 | 4,200,100 | 0 |
| 17-May-2024 | 380.00 | 384.00 | 376.00 | 380.00 | 5,436,800 | 0 |
| 16-May-2024 | 370.00 | 380.00 | 370.00 | 380.00 | 5,697,800 | 0 |
| 15-May-2024 | 368.00 | 370.00 | 366.00 | 370.00 | 5,935,300 | 0 |
| 14-May-2024 | 370.00 | 372.00 | 366.00 | 368.00 | 5,575,800 | 0 |
| 13-May-2024 | 374.00 | 376.00 | 366.00 | 368.00 | 5,789,600 | 0 |
| 08-May-2024 | 378.00 | 380.00 | 370.00 | 372.00 | 6,135,600 | 0 |
| 07-May-2024 | 376.00 | 380.00 | 372.00 | 378.00 | 6,153,000 | 0 |
| 06-May-2024 | 374.00 | 378.00 | 370.00 | 376.00 | 6,192,800 | 0 |
| 03-May-2024 | 382.00 | 384.00 | 370.00 | 372.00 | 5,537,800 | 0 |
| 02-May-2024 | 386.00 | 386.00 | 378.00 | 382.00 | 5,329,700 | 0 |
| 30-Apr-2024 | 382.00 | 388.00 | 380.00 | 384.00 | 6,585,300 | 0 |
| 29-Apr-2024 | 384.00 | 384.00 | 376.00 | 380.00 | 5,386,700 | 0 |
| 26-Apr-2024 | 390.00 | 390.00 | 382.00 | 382.00 | 5,883,300 | 0 |
| 25-Apr-2024 | 386.00 | 390.00 | 382.00 | 390.00 | 6,311,700 | 0 |
| 24-Apr-2024 | 384.00 | 388.00 | 380.00 | 384.00 | 5,843,300 | 0 |
| 23-Apr-2024 | 380.00 | 384.00 | 380.00 | 384.00 | 5,621,500 | 0 |
| 22-Apr-2024 | 386.00 | 386.00 | 376.00 | 380.00 | 5,610,500 | 0 |
| 19-Apr-2024 | 394.00 | 396.00 | 376.00 | 382.00 | 10,489,100 | 0 |
| 18-Apr-2024 | 396.00 | 396.00 | 390.00 | 394.00 | 7,468,100 | 0 |
| 17-Apr-2024 | 400.00 | 400.00 | 396.00 | 396.00 | 5,061,200 | 0 |
| 16-Apr-2024 | 402.00 | 404.00 | 396.00 | 400.00 | 5,728,200 | 0 |
| 05-Apr-2024 | 404.00 | 404.00 | 402.00 | 402.00 | 5,303,700 | 0 |
| 04-Apr-2024 | 402.00 | 404.00 | 402.00 | 404.00 | 3,420,200 | 0 |
| 03-Apr-2024 | 406.00 | 406.00 | 402.00 | 402.00 | 3,331,700 | 0 |
| 02-Apr-2024 | 400.00 | 406.00 | 398.00 | 406.00 | 5,802,600 | 0 |
| 01-Apr-2024 | 406.00 | 406.00 | 398.00 | 400.00 | 6,561,300 | 0 |
| 28-Mar-2024 | 412.00 | 412.00 | 402.00 | 406.00 | 5,435,700 | 0 |
| 27-Mar-2024 | 410.00 | 412.00 | 404.00 | 406.00 | 5,272,600 | 0 |
| 26-Mar-2024 | 412.00 | 412.00 | 406.00 | 410.00 | 5,393,800 | 0 |
| 25-Mar-2024 | 410.00 | 410.00 | 406.00 | 408.00 | 4,505,100 | 0 |
| 22-Mar-2024 | 408.00 | 410.00 | 406.00 | 408.00 | 5,386,400 | 0 |
| 21-Mar-2024 | 408.00 | 408.00 | 404.00 | 408.00 | 5,407,300 | 0 |
| 20-Mar-2024 | 408.00 | 412.00 | 406.00 | 406.00 | 4,719,500 | 0 |
| 19-Mar-2024 | 406.00 | 408.00 | 404.00 | 408.00 | 5,623,100 | 0 |
| 18-Mar-2024 | 406.00 | 408.00 | 402.00 | 406.00 | 5,513,400 | 0 |
| 15-Mar-2024 | 408.00 | 408.00 | 402.00 | 406.00 | 5,193,200 | 0 |
| 14-Mar-2024 | 406.00 | 406.00 | 404.00 | 406.00 | 1,192,100 | 0 |
| 13-Mar-2024 | 404.00 | 406.00 | 404.00 | 406.00 | 4,794,700 | 0 |
| 08-Mar-2024 | 408.00 | 410.00 | 404.00 | 404.00 | 5,480,700 | 0 |
| 07-Mar-2024 | 408.00 | 410.00 | 404.00 | 408.00 | 5,540,000 | 0 |
| 06-Mar-2024 | 406.00 | 410.00 | 404.00 | 406.00 | 5,128,300 | 0 |
| 05-Mar-2024 | 406.00 | 410.00 | 404.00 | 406.00 | 3,782,600 | 0 |
| 04-Mar-2024 | 412.00 | 412.00 | 404.00 | 406.00 | 5,495,900 | 0 |
| 01-Mar-2024 | 418.00 | 418.00 | 410.00 | 410.00 | 3,423,100 | 0 |
| 29-Feb-2024 | 416.00 | 420.00 | 414.00 | 416.00 | 5,081,600 | 0 |
| 28-Feb-2024 | 416.00 | 418.00 | 414.00 | 416.00 | 5,102,500 | 0 |
| 27-Feb-2024 | 420.00 | 420.00 | 412.00 | 416.00 | 4,423,100 | 0 |
| 26-Feb-2024 | 420.00 | 422.00 | 412.00 | 420.00 | 5,251,200 | 0 |
| 23-Feb-2024 | 422.00 | 426.00 | 416.00 | 420.00 | 4,996,900 | 0 |
| 22-Feb-2024 | 418.00 | 422.00 | 418.00 | 422.00 | 3,235,100 | 0 |
| 21-Feb-2024 | 428.00 | 428.00 | 416.00 | 418.00 | 6,055,900 | 0 |
| 20-Feb-2024 | 418.00 | 434.00 | 414.00 | 424.00 | 5,749,000 | 0 |
| 19-Feb-2024 | 414.00 | 422.00 | 412.00 | 418.00 | 5,506,600 | 0 |
| 16-Feb-2024 | 416.00 | 420.00 | 414.00 | 414.00 | 5,137,300 | 0 |
| 15-Feb-2024 | 410.00 | 422.00 | 410.00 | 414.00 | 6,663,400 | 0 |
| 13-Feb-2024 | 410.00 | 412.00 | 402.00 | 408.00 | 5,358,300 | 0 |
| 12-Feb-2024 | 412.00 | 412.00 | 400.00 | 404.00 | 5,550,300 | 0 |
| 07-Feb-2024 | 408.00 | 412.00 | 408.00 | 410.00 | 5,638,300 | 0 |
| 06-Feb-2024 | 406.00 | 416.00 | 406.00 | 408.00 | 5,756,400 | 0 |
| 05-Feb-2024 | 406.00 | 408.00 | 402.00 | 406.00 | 5,577,500 | 0 |
| 02-Feb-2024 | 416.00 | 418.00 | 402.00 | 406.00 | 4,055,700 | 0 |
| 01-Feb-2024 | 420.00 | 420.00 | 412.00 | 416.00 | 4,881,400 | 0 |
| 31-Jan-2024 | 410.00 | 428.00 | 410.00 | 420.00 | 6,484,800 | 0 |
| 30-Jan-2024 | 416.00 | 416.00 | 410.00 | 410.00 | 5,044,400 | 0 |
| 29-Jan-2024 | 416.00 | 418.00 | 414.00 | 414.00 | 2,677,300 | 0 |
| 26-Jan-2024 | 416.00 | 418.00 | 414.00 | 416.00 | 4,993,200 | 0 |
| 25-Jan-2024 | 426.00 | 426.00 | 412.00 | 412.00 | 4,474,700 | 0 |
| 24-Jan-2024 | 430.00 | 434.00 | 422.00 | 424.00 | 2,843,000 | 0 |
| 23-Jan-2024 | 430.00 | 440.00 | 428.00 | 430.00 | 5,472,400 | 0 |
| 22-Jan-2024 | 426.00 | 432.00 | 426.00 | 430.00 | 4,698,900 | 0 |