| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 332.00 | 336.00 | 330.00 | 334.00 | 1,189,200 | 0 |
| 03-Jul-2024 | 330.00 | 336.00 | 326.00 | 334.00 | 3,214,700 | 0 |
| 02-Jul-2024 | 330.00 | 330.00 | 326.00 | 328.00 | 782,000 | 0 |
| 01-Jul-2024 | 326.00 | 334.00 | 324.00 | 330.00 | 1,910,200 | 0 |
| 28-Jun-2024 | 324.00 | 326.00 | 322.00 | 326.00 | 116,700 | 0 |
| 27-Jun-2024 | 324.00 | 324.00 | 316.00 | 322.00 | 316,000 | 0 |
| 26-Jun-2024 | 326.00 | 326.00 | 322.00 | 324.00 | 508,600 | 0 |
| 25-Jun-2024 | 326.00 | 326.00 | 324.00 | 326.00 | 44,200 | 0 |
| 24-Jun-2024 | 324.00 | 328.00 | 324.00 | 326.00 | 100,400 | 0 |
| 21-Jun-2024 | 324.00 | 326.00 | 320.00 | 324.00 | 7,490,800 | 0 |
| 20-Jun-2024 | 324.00 | 326.00 | 322.00 | 324.00 | 764,200 | 0 |
| 19-Jun-2024 | 324.00 | 326.00 | 310.00 | 322.00 | 1,340,500 | 0 |
| 14-Jun-2024 | 320.00 | 320.00 | 318.00 | 318.00 | 1,100,600 | 0 |
| 13-Jun-2024 | 326.00 | 330.00 | 316.00 | 320.00 | 613,500 | 0 |
| 12-Jun-2024 | 322.00 | 326.00 | 316.00 | 324.00 | 2,997,400 | 0 |
| 11-Jun-2024 | 328.00 | 328.00 | 322.00 | 322.00 | 341,600 | 0 |
| 10-Jun-2024 | 322.00 | 334.00 | 322.00 | 334.00 | 2,054,900 | 0 |
| 07-Jun-2024 | 328.00 | 328.00 | 322.00 | 328.00 | 592,000 | 0 |
| 06-Jun-2024 | 322.00 | 330.00 | 318.00 | 330.00 | 644,700 | 0 |
| 05-Jun-2024 | 330.00 | 330.00 | 314.00 | 322.00 | 2,075,800 | 0 |
| 04-Jun-2024 | 338.00 | 338.00 | 312.00 | 332.00 | 510,100 | 0 |
| 03-Jun-2024 | 324.00 | 338.00 | 318.00 | 336.00 | 2,885,700 | 0 |
| 31-May-2024 | 294.00 | 326.00 | 294.00 | 324.00 | 1,946,100 | 0 |
| 30-May-2024 | 296.00 | 322.00 | 294.00 | 294.00 | 2,975,900 | 0 |
| 29-May-2024 | 320.00 | 330.00 | 292.00 | 296.00 | 2,133,400 | 0 |
| 28-May-2024 | 306.00 | 320.00 | 306.00 | 320.00 | 1,847,900 | 0 |
| 27-May-2024 | 302.00 | 310.00 | 292.00 | 304.00 | 616,100 | 0 |
| 22-May-2024 | 304.00 | 304.00 | 294.00 | 298.00 | 1,119,400 | 0 |
| 21-May-2024 | 288.00 | 316.00 | 284.00 | 304.00 | 1,985,400 | 0 |
| 20-May-2024 | 278.00 | 290.00 | 272.00 | 288.00 | 918,600 | 0 |
| 17-May-2024 | 284.00 | 284.00 | 276.00 | 278.00 | 284,000 | 0 |
| 16-May-2024 | 278.00 | 280.00 | 272.00 | 280.00 | 19,500 | 0 |
| 15-May-2024 | 278.00 | 284.00 | 272.00 | 272.00 | 255,300 | 0 |
| 14-May-2024 | 270.00 | 278.00 | 264.00 | 278.00 | 9,571,500 | 0 |
| 13-May-2024 | 274.00 | 278.00 | 270.00 | 274.00 | 321,700 | 0 |
| 08-May-2024 | 276.00 | 276.00 | 270.00 | 274.00 | 185,800 | 0 |
| 07-May-2024 | 276.00 | 278.00 | 270.00 | 276.00 | 143,600 | 0 |
| 06-May-2024 | 272.00 | 278.00 | 272.00 | 276.00 | 197,800 | 0 |
| 03-May-2024 | 274.00 | 274.00 | 272.00 | 272.00 | 2,091,800 | 0 |
| 02-May-2024 | 276.00 | 280.00 | 272.00 | 276.00 | 994,700 | 0 |
| 30-Apr-2024 | 276.00 | 276.00 | 272.00 | 276.00 | 34,400 | 0 |
| 29-Apr-2024 | 276.00 | 276.00 | 274.00 | 274.00 | 57,300 | 0 |
| 26-Apr-2024 | 270.00 | 278.00 | 270.00 | 274.00 | 943,800 | 0 |
| 25-Apr-2024 | 278.00 | 280.00 | 258.00 | 268.00 | 3,197,200 | 0 |
| 24-Apr-2024 | 270.00 | 288.00 | 270.00 | 286.00 | 433,600 | 0 |
| 23-Apr-2024 | 268.00 | 274.00 | 268.00 | 270.00 | 575,300 | 0 |
| 22-Apr-2024 | 270.00 | 274.00 | 268.00 | 268.00 | 965,000 | 0 |
| 19-Apr-2024 | 270.00 | 274.00 | 268.00 | 274.00 | 908,700 | 0 |
| 18-Apr-2024 | 270.00 | 278.00 | 270.00 | 274.00 | 765,200 | 0 |
| 17-Apr-2024 | 280.00 | 280.00 | 270.00 | 280.00 | 792,900 | 0 |
| 16-Apr-2024 | 290.00 | 290.00 | 276.00 | 280.00 | 2,582,400 | 0 |
| 05-Apr-2024 | 290.00 | 294.00 | 290.00 | 290.00 | 811,600 | 0 |
| 04-Apr-2024 | 292.00 | 298.00 | 290.00 | 290.00 | 3,115,900 | 0 |
| 03-Apr-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 622,600 | 0 |
| 02-Apr-2024 | 298.00 | 298.00 | 294.00 | 296.00 | 99,700 | 0 |
| 01-Apr-2024 | 304.00 | 304.00 | 294.00 | 300.00 | 152,600 | 0 |
| 28-Mar-2024 | 292.00 | 310.00 | 290.00 | 306.00 | 1,325,500 | 0 |
| 27-Mar-2024 | 296.00 | 300.00 | 292.00 | 292.00 | 328,400 | 0 |
| 26-Mar-2024 | 304.00 | 304.00 | 296.00 | 298.00 | 716,000 | 0 |
| 25-Mar-2024 | 308.00 | 308.00 | 300.00 | 304.00 | 376,700 | 0 |
| 22-Mar-2024 | 316.00 | 316.00 | 304.00 | 308.00 | 25,100 | 0 |
| 21-Mar-2024 | 310.00 | 318.00 | 304.00 | 316.00 | 176,600 | 0 |
| 20-Mar-2024 | 308.00 | 310.00 | 302.00 | 308.00 | 282,500 | 0 |
| 19-Mar-2024 | 302.00 | 308.00 | 300.00 | 308.00 | 114,200 | 0 |
| 18-Mar-2024 | 300.00 | 306.00 | 298.00 | 306.00 | 283,100 | 0 |
| 15-Mar-2024 | 310.00 | 310.00 | 300.00 | 300.00 | 680,900 | 0 |
| 14-Mar-2024 | 306.00 | 312.00 | 304.00 | 306.00 | 548,500 | 0 |
| 13-Mar-2024 | 312.00 | 314.00 | 306.00 | 306.00 | 519,900 | 0 |
| 08-Mar-2024 | 316.00 | 316.00 | 310.00 | 312.00 | 285,800 | 0 |
| 07-Mar-2024 | 312.00 | 320.00 | 310.00 | 316.00 | 403,100 | 0 |
| 06-Mar-2024 | 320.00 | 330.00 | 312.00 | 312.00 | 84,700 | 0 |
| 05-Mar-2024 | 314.00 | 322.00 | 312.00 | 314.00 | 340,900 | 0 |
| 04-Mar-2024 | 324.00 | 324.00 | 314.00 | 314.00 | 96,400 | 0 |
| 01-Mar-2024 | 330.00 | 330.00 | 310.00 | 324.00 | 599,800 | 0 |
| 29-Feb-2024 | 330.00 | 334.00 | 326.00 | 330.00 | 94,100 | 0 |
| 28-Feb-2024 | 320.00 | 340.00 | 320.00 | 334.00 | 139,800 | 0 |
| 27-Feb-2024 | 320.00 | 328.00 | 320.00 | 320.00 | 38,100 | 0 |
| 26-Feb-2024 | 316.00 | 338.00 | 316.00 | 320.00 | 318,200 | 0 |
| 23-Feb-2024 | 314.00 | 324.00 | 312.00 | 316.00 | 396,900 | 0 |
| 22-Feb-2024 | 318.00 | 326.00 | 316.00 | 320.00 | 952,600 | 0 |
| 21-Feb-2024 | 326.00 | 334.00 | 314.00 | 328.00 | 1,224,100 | 0 |
| 20-Feb-2024 | 316.00 | 326.00 | 316.00 | 320.00 | 154,200 | 0 |
| 19-Feb-2024 | 320.00 | 326.00 | 314.00 | 326.00 | 359,400 | 0 |
| 16-Feb-2024 | 328.00 | 328.00 | 312.00 | 318.00 | 666,700 | 0 |
| 15-Feb-2024 | 320.00 | 330.00 | 312.00 | 314.00 | 234,400 | 0 |
| 13-Feb-2024 | 318.00 | 328.00 | 316.00 | 320.00 | 707,700 | 0 |
| 12-Feb-2024 | 332.00 | 332.00 | 308.00 | 316.00 | 362,100 | 0 |
| 07-Feb-2024 | 330.00 | 340.00 | 328.00 | 338.00 | 800,700 | 0 |
| 06-Feb-2024 | 324.00 | 330.00 | 320.00 | 330.00 | 402,800 | 0 |
| 05-Feb-2024 | 320.00 | 326.00 | 310.00 | 324.00 | 69,500 | 0 |
| 02-Feb-2024 | 316.00 | 324.00 | 314.00 | 314.00 | 415,100 | 0 |
| 01-Feb-2024 | 312.00 | 332.00 | 312.00 | 318.00 | 868,700 | 0 |
| 31-Jan-2024 | 310.00 | 320.00 | 310.00 | 316.00 | 102,200 | 0 |
| 30-Jan-2024 | 308.00 | 316.00 | 308.00 | 310.00 | 94,800 | 0 |
| 29-Jan-2024 | 318.00 | 320.00 | 308.00 | 310.00 | 198,400 | 0 |
| 26-Jan-2024 | 318.00 | 322.00 | 308.00 | 320.00 | 303,700 | 0 |
| 25-Jan-2024 | 310.00 | 320.00 | 304.00 | 318.00 | 369,000 | 0 |
| 24-Jan-2024 | 310.00 | 350.00 | 298.00 | 312.00 | 2,045,600 | 0 |
| 23-Jan-2024 | 302.00 | 310.00 | 302.00 | 308.00 | 1,470,200 | 0 |
| 22-Jan-2024 | 306.00 | 306.00 | 300.00 | 304.00 | 255,700 | 0 |