| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 444.00 | 452.00 | 440.00 | 452.00 | 2,157,600 | 0 |
| 03-Jul-2024 | 432.00 | 452.00 | 432.00 | 442.00 | 9,526,400 | 0 |
| 02-Jul-2024 | 426.00 | 438.00 | 426.00 | 434.00 | 6,627,500 | 0 |
| 01-Jul-2024 | 416.00 | 430.00 | 416.00 | 426.00 | 3,928,000 | 0 |
| 28-Jun-2024 | 420.00 | 434.00 | 418.00 | 422.00 | 7,084,500 | 0 |
| 27-Jun-2024 | 418.00 | 432.00 | 412.00 | 420.00 | 16,767,000 | 0 |
| 26-Jun-2024 | 384.00 | 424.00 | 384.00 | 418.00 | 19,446,300 | 0 |
| 25-Jun-2024 | 388.00 | 400.00 | 384.00 | 384.00 | 145,300 | 0 |
| 24-Jun-2024 | 400.00 | 406.00 | 386.00 | 388.00 | 1,723,000 | 0 |
| 21-Jun-2024 | 402.00 | 408.00 | 394.00 | 400.00 | 1,604,400 | 0 |
| 20-Jun-2024 | 386.00 | 406.00 | 386.00 | 392.00 | 7,000 | 0 |
| 19-Jun-2024 | 400.00 | 406.00 | 392.00 | 392.00 | 136,100 | 0 |
| 14-Jun-2024 | 408.00 | 414.00 | 398.00 | 398.00 | 139,600 | 0 |
| 13-Jun-2024 | 408.00 | 408.00 | 402.00 | 404.00 | 7,800 | 0 |
| 12-Jun-2024 | 398.00 | 426.00 | 398.00 | 402.00 | 103,400 | 0 |
| 11-Jun-2024 | 400.00 | 406.00 | 400.00 | 402.00 | 78,800 | 0 |
| 10-Jun-2024 | 402.00 | 402.00 | 398.00 | 400.00 | 44,300 | 0 |
| 07-Jun-2024 | 406.00 | 406.00 | 402.00 | 402.00 | 17,400 | 0 |
| 06-Jun-2024 | 402.00 | 410.00 | 400.00 | 406.00 | 281,300 | 0 |
| 05-Jun-2024 | 408.00 | 408.00 | 402.00 | 404.00 | 61,900 | 0 |
| 04-Jun-2024 | 402.00 | 430.00 | 402.00 | 408.00 | 136,400 | 0 |
| 03-Jun-2024 | 404.00 | 408.00 | 400.00 | 406.00 | 620,900 | 0 |
| 31-May-2024 | 402.00 | 420.00 | 398.00 | 404.00 | 1,050,300 | 0 |
| 30-May-2024 | 402.00 | 430.00 | 402.00 | 406.00 | 501,000 | 0 |
| 29-May-2024 | 416.00 | 416.00 | 402.00 | 406.00 | 1,199,200 | 0 |
| 28-May-2024 | 430.00 | 452.00 | 390.00 | 408.00 | 2,345,100 | 0 |
| 27-May-2024 | 436.00 | 442.00 | 430.00 | 434.00 | 2,001,900 | 0 |
| 22-May-2024 | 434.00 | 444.00 | 432.00 | 434.00 | 1,446,600 | 0 |
| 21-May-2024 | 440.00 | 448.00 | 434.00 | 434.00 | 1,266,100 | 0 |
| 20-May-2024 | 436.00 | 454.00 | 436.00 | 440.00 | 2,412,800 | 0 |
| 17-May-2024 | 440.00 | 440.00 | 434.00 | 438.00 | 135,000 | 0 |
| 16-May-2024 | 436.00 | 440.00 | 434.00 | 440.00 | 367,700 | 0 |
| 15-May-2024 | 446.00 | 450.00 | 434.00 | 446.00 | 376,300 | 0 |
| 14-May-2024 | 436.00 | 454.00 | 428.00 | 446.00 | 2,040,700 | 0 |
| 13-May-2024 | 418.00 | 462.00 | 412.00 | 436.00 | 2,212,200 | 0 |
| 08-May-2024 | 422.00 | 424.00 | 416.00 | 418.00 | 98,800 | 0 |
| 07-May-2024 | 410.00 | 420.00 | 410.00 | 418.00 | 281,000 | 0 |
| 06-May-2024 | 410.00 | 412.00 | 408.00 | 412.00 | 40,200 | 0 |
| 03-May-2024 | 410.00 | 418.00 | 410.00 | 410.00 | 300,300 | 0 |
| 02-May-2024 | 406.00 | 410.00 | 400.00 | 410.00 | 692,400 | 0 |
| 30-Apr-2024 | 404.00 | 406.00 | 398.00 | 404.00 | 161,600 | 0 |
| 29-Apr-2024 | 402.00 | 404.00 | 398.00 | 404.00 | 626,200 | 0 |
| 26-Apr-2024 | 406.00 | 406.00 | 396.00 | 400.00 | 835,600 | 0 |
| 25-Apr-2024 | 402.00 | 406.00 | 402.00 | 404.00 | 595,600 | 0 |
| 24-Apr-2024 | 400.00 | 406.00 | 396.00 | 402.00 | 605,900 | 0 |
| 23-Apr-2024 | 398.00 | 400.00 | 388.00 | 398.00 | 62,900 | 0 |
| 22-Apr-2024 | 390.00 | 404.00 | 386.00 | 398.00 | 977,700 | 0 |
| 19-Apr-2024 | 386.00 | 410.00 | 386.00 | 390.00 | 1,349,200 | 0 |
| 18-Apr-2024 | 384.00 | 388.00 | 384.00 | 386.00 | 81,700 | 0 |
| 17-Apr-2024 | 380.00 | 388.00 | 380.00 | 384.00 | 135,700 | 0 |
| 16-Apr-2024 | 378.00 | 382.00 | 378.00 | 382.00 | 71,300 | 0 |
| 05-Apr-2024 | 378.00 | 382.00 | 378.00 | 378.00 | 331,500 | 0 |
| 04-Apr-2024 | 380.00 | 382.00 | 378.00 | 378.00 | 180,100 | 0 |
| 03-Apr-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 152,000 | 0 |
| 02-Apr-2024 | 374.00 | 380.00 | 374.00 | 378.00 | 243,600 | 0 |
| 01-Apr-2024 | 380.00 | 380.00 | 374.00 | 374.00 | 170,200 | 0 |
| 28-Mar-2024 | 376.00 | 380.00 | 376.00 | 380.00 | 1,032,600 | 0 |
| 27-Mar-2024 | 380.00 | 380.00 | 372.00 | 380.00 | 317,300 | 0 |
| 26-Mar-2024 | 382.00 | 382.00 | 372.00 | 378.00 | 993,000 | 0 |
| 25-Mar-2024 | 380.00 | 380.00 | 370.00 | 374.00 | 923,800 | 0 |
| 22-Mar-2024 | 374.00 | 380.00 | 366.00 | 370.00 | 1,496,200 | 0 |
| 21-Mar-2024 | 368.00 | 374.00 | 368.00 | 370.00 | 926,700 | 0 |
| 20-Mar-2024 | 374.00 | 374.00 | 366.00 | 366.00 | 902,500 | 0 |
| 19-Mar-2024 | 366.00 | 374.00 | 362.00 | 366.00 | 48,300 | 0 |
| 18-Mar-2024 | 358.00 | 366.00 | 358.00 | 360.00 | 1,113,000 | 0 |
| 15-Mar-2024 | 370.00 | 370.00 | 352.00 | 360.00 | 65,300 | 0 |
| 14-Mar-2024 | 368.00 | 376.00 | 368.00 | 368.00 | 84,100 | 0 |
| 13-Mar-2024 | 360.00 | 386.00 | 360.00 | 368.00 | 657,800 | 0 |
| 08-Mar-2024 | 358.00 | 358.00 | 354.00 | 356.00 | 26,700 | 0 |
| 07-Mar-2024 | 364.00 | 364.00 | 352.00 | 356.00 | 67,200 | 0 |
| 06-Mar-2024 | 362.00 | 366.00 | 356.00 | 364.00 | 22,100 | 0 |
| 05-Mar-2024 | 350.00 | 364.00 | 348.00 | 362.00 | 375,500 | 0 |
| 04-Mar-2024 | 366.00 | 366.00 | 350.00 | 350.00 | 232,000 | 0 |
| 01-Mar-2024 | 358.00 | 364.00 | 352.00 | 364.00 | 279,500 | 0 |
| 29-Feb-2024 | 366.00 | 366.00 | 354.00 | 358.00 | 96,600 | 0 |
| 28-Feb-2024 | 360.00 | 372.00 | 354.00 | 366.00 | 363,600 | 0 |
| 27-Feb-2024 | 348.00 | 368.00 | 348.00 | 358.00 | 1,238,900 | 0 |
| 26-Feb-2024 | 358.00 | 366.00 | 348.00 | 348.00 | 97,400 | 0 |
| 23-Feb-2024 | 358.00 | 376.00 | 356.00 | 356.00 | 84,300 | 0 |
| 22-Feb-2024 | 370.00 | 370.00 | 356.00 | 358.00 | 43,100 | 0 |
| 21-Feb-2024 | 378.00 | 382.00 | 346.00 | 356.00 | 382,400 | 0 |
| 20-Feb-2024 | 376.00 | 386.00 | 356.00 | 378.00 | 502,600 | 0 |
| 19-Feb-2024 | 360.00 | 386.00 | 360.00 | 376.00 | 614,800 | 0 |
| 16-Feb-2024 | 362.00 | 368.00 | 360.00 | 362.00 | 100,000 | 0 |
| 15-Feb-2024 | 358.00 | 374.00 | 358.00 | 362.00 | 370,700 | 0 |
| 13-Feb-2024 | 372.00 | 372.00 | 350.00 | 358.00 | 375,600 | 0 |
| 12-Feb-2024 | 354.00 | 374.00 | 344.00 | 360.00 | 117,500 | 0 |
| 07-Feb-2024 | 364.00 | 378.00 | 350.00 | 354.00 | 360,700 | 0 |
| 06-Feb-2024 | 358.00 | 370.00 | 354.00 | 368.00 | 298,400 | 0 |
| 05-Feb-2024 | 356.00 | 360.00 | 356.00 | 358.00 | 84,900 | 0 |
| 02-Feb-2024 | 350.00 | 356.00 | 340.00 | 356.00 | 136,700 | 0 |
| 01-Feb-2024 | 338.00 | 356.00 | 330.00 | 350.00 | 444,000 | 0 |
| 31-Jan-2024 | 336.00 | 348.00 | 328.00 | 338.00 | 262,500 | 0 |
| 30-Jan-2024 | 338.00 | 340.00 | 332.00 | 336.00 | 142,700 | 0 |
| 29-Jan-2024 | 346.00 | 360.00 | 336.00 | 338.00 | 211,800 | 0 |
| 26-Jan-2024 | 360.00 | 360.00 | 346.00 | 346.00 | 84,700 | 0 |
| 25-Jan-2024 | 350.00 | 362.00 | 344.00 | 350.00 | 118,300 | 0 |
| 24-Jan-2024 | 366.00 | 368.00 | 320.00 | 354.00 | 382,600 | 0 |
| 23-Jan-2024 | 370.00 | 372.00 | 364.00 | 366.00 | 104,500 | 0 |
| 22-Jan-2024 | 376.00 | 376.00 | 370.00 | 370.00 | 122,500 | 0 |