| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 565.00 | 645.00 | 565.00 | 610.00 | 26,139,100 | 0 |
| 03-Jul-2024 | 565.00 | 570.00 | 560.00 | 560.00 | 445,300 | 0 |
| 02-Jul-2024 | 570.00 | 575.00 | 565.00 | 565.00 | 899,400 | 0 |
| 01-Jul-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 837,300 | 0 |
| 28-Jun-2024 | 575.00 | 580.00 | 565.00 | 575.00 | 1,278,600 | 0 |
| 27-Jun-2024 | 575.00 | 580.00 | 570.00 | 575.00 | 1,693,800 | 0 |
| 26-Jun-2024 | 580.00 | 580.00 | 560.00 | 575.00 | 3,882,300 | 0 |
| 25-Jun-2024 | 570.00 | 585.00 | 555.00 | 575.00 | 7,928,300 | 0 |
| 24-Jun-2024 | 560.00 | 565.00 | 545.00 | 565.00 | 3,186,900 | 0 |
| 21-Jun-2024 | 550.00 | 560.00 | 540.00 | 560.00 | 2,318,900 | 0 |
| 20-Jun-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 1,120,500 | 0 |
| 19-Jun-2024 | 560.00 | 565.00 | 545.00 | 550.00 | 1,691,900 | 0 |
| 14-Jun-2024 | 555.00 | 560.00 | 545.00 | 560.00 | 3,066,200 | 0 |
| 13-Jun-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 985,000 | 0 |
| 12-Jun-2024 | 555.00 | 560.00 | 545.00 | 555.00 | 3,707,500 | 0 |
| 11-Jun-2024 | 565.00 | 570.00 | 565.00 | 570.00 | 6,777,900 | 0 |
| 10-Jun-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 2,743,300 | 0 |
| 07-Jun-2024 | 570.00 | 580.00 | 565.00 | 580.00 | 7,405,100 | 0 |
| 06-Jun-2024 | 565.00 | 575.00 | 560.00 | 570.00 | 6,950,000 | 0 |
| 05-Jun-2024 | 555.00 | 565.00 | 550.00 | 560.00 | 2,466,300 | 0 |
| 04-Jun-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 2,772,800 | 0 |
| 03-Jun-2024 | 550.00 | 570.00 | 545.00 | 560.00 | 11,325,400 | 0 |
| 31-May-2024 | 560.00 | 560.00 | 550.00 | 550.00 | 3,762,800 | 0 |
| 30-May-2024 | 570.00 | 570.00 | 550.00 | 555.00 | 1,515,300 | 0 |
| 29-May-2024 | 570.00 | 575.00 | 555.00 | 565.00 | 3,523,200 | 0 |
| 28-May-2024 | 565.00 | 575.00 | 560.00 | 570.00 | 3,272,100 | 0 |
| 27-May-2024 | 575.00 | 585.00 | 550.00 | 555.00 | 7,862,600 | 0 |
| 22-May-2024 | 550.00 | 575.00 | 550.00 | 575.00 | 3,831,400 | 0 |
| 21-May-2024 | 555.00 | 560.00 | 540.00 | 550.00 | 4,725,100 | 0 |
| 20-May-2024 | 540.00 | 560.00 | 535.00 | 550.00 | 2,050,600 | 0 |
| 17-May-2024 | 550.00 | 555.00 | 540.00 | 540.00 | 3,480,500 | 0 |
| 16-May-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 9,396,800 | 0 |
| 15-May-2024 | 545.00 | 560.00 | 545.00 | 550.00 | 7,366,100 | 0 |
| 14-May-2024 | 555.00 | 565.00 | 545.00 | 545.00 | 9,161,400 | 0 |
| 13-May-2024 | 570.00 | 570.00 | 545.00 | 555.00 | 9,990,300 | 0 |
| 08-May-2024 | 570.00 | 575.00 | 555.00 | 565.00 | 3,025,800 | 0 |
| 07-May-2024 | 580.00 | 580.00 | 560.00 | 570.00 | 5,209,500 | 0 |
| 06-May-2024 | 570.00 | 580.00 | 570.00 | 580.00 | 2,389,600 | 0 |
| 03-May-2024 | 580.00 | 585.00 | 565.00 | 570.00 | 2,356,000 | 0 |
| 02-May-2024 | 585.00 | 590.00 | 565.00 | 580.00 | 7,991,400 | 0 |
| 30-Apr-2024 | 565.00 | 590.00 | 565.00 | 585.00 | 8,021,600 | 0 |
| 29-Apr-2024 | 580.00 | 585.00 | 560.00 | 565.00 | 1,250,000 | 0 |
| 26-Apr-2024 | 580.00 | 580.00 | 555.00 | 580.00 | 8,832,900 | 0 |
| 25-Apr-2024 | 575.00 | 580.00 | 565.00 | 575.00 | 2,531,700 | 0 |
| 24-Apr-2024 | 550.00 | 575.00 | 550.00 | 575.00 | 3,309,500 | 0 |
| 23-Apr-2024 | 560.00 | 565.00 | 550.00 | 550.00 | 1,737,300 | 0 |
| 22-Apr-2024 | 560.00 | 570.00 | 550.00 | 560.00 | 2,915,500 | 0 |
| 19-Apr-2024 | 565.00 | 565.00 | 525.00 | 555.00 | 9,155,800 | 0 |
| 18-Apr-2024 | 550.00 | 575.00 | 550.00 | 565.00 | 6,212,600 | 0 |
| 17-Apr-2024 | 575.00 | 590.00 | 550.00 | 550.00 | 8,591,900 | 0 |
| 16-Apr-2024 | 580.00 | 595.00 | 565.00 | 575.00 | 8,676,400 | 0 |
| 05-Apr-2024 | 610.00 | 615.00 | 595.00 | 595.00 | 2,191,500 | 0 |
| 04-Apr-2024 | 600.00 | 615.00 | 595.00 | 610.00 | 5,987,400 | 0 |
| 03-Apr-2024 | 605.00 | 610.00 | 570.00 | 600.00 | 6,936,700 | 0 |
| 02-Apr-2024 | 605.00 | 615.00 | 595.00 | 605.00 | 3,469,200 | 0 |
| 01-Apr-2024 | 600.00 | 615.00 | 590.00 | 605.00 | 12,908,700 | 0 |
| 28-Mar-2024 | 565.00 | 600.00 | 565.00 | 595.00 | 17,390,800 | 0 |
| 27-Mar-2024 | 565.00 | 580.00 | 560.00 | 575.00 | 1,539,100 | 0 |
| 26-Mar-2024 | 580.00 | 580.00 | 565.00 | 565.00 | 1,172,000 | 0 |
| 25-Mar-2024 | 585.00 | 585.00 | 565.00 | 570.00 | 1,737,600 | 0 |
| 22-Mar-2024 | 570.00 | 580.00 | 555.00 | 575.00 | 5,626,900 | 0 |
| 21-Mar-2024 | 560.00 | 575.00 | 560.00 | 565.00 | 4,968,500 | 0 |
| 20-Mar-2024 | 580.00 | 580.00 | 560.00 | 560.00 | 1,799,700 | 0 |
| 19-Mar-2024 | 575.00 | 580.00 | 555.00 | 575.00 | 2,854,600 | 0 |
| 18-Mar-2024 | 575.00 | 590.00 | 570.00 | 575.00 | 2,170,900 | 0 |
| 15-Mar-2024 | 585.00 | 585.00 | 570.00 | 575.00 | 1,812,700 | 0 |
| 14-Mar-2024 | 595.00 | 600.00 | 570.00 | 580.00 | 3,456,700 | 0 |
| 13-Mar-2024 | 580.00 | 605.00 | 575.00 | 595.00 | 10,612,400 | 0 |
| 08-Mar-2024 | 560.00 | 585.00 | 560.00 | 575.00 | 1,831,600 | 0 |
| 07-Mar-2024 | 560.00 | 570.00 | 550.00 | 560.00 | 5,951,900 | 0 |
| 06-Mar-2024 | 555.00 | 575.00 | 550.00 | 560.00 | 3,836,200 | 0 |
| 05-Mar-2024 | 565.00 | 575.00 | 540.00 | 550.00 | 5,602,100 | 0 |
| 04-Mar-2024 | 570.00 | 580.00 | 560.00 | 565.00 | 2,216,800 | 0 |
| 01-Mar-2024 | 585.00 | 585.00 | 560.00 | 570.00 | 4,253,500 | 0 |
| 29-Feb-2024 | 580.00 | 590.00 | 570.00 | 585.00 | 12,141,900 | 0 |
| 28-Feb-2024 | 565.00 | 595.00 | 550.00 | 570.00 | 6,549,900 | 0 |
| 27-Feb-2024 | 590.00 | 595.00 | 570.00 | 570.00 | 7,027,600 | 0 |
| 26-Feb-2024 | 590.00 | 600.00 | 580.00 | 590.00 | 2,382,700 | 0 |
| 23-Feb-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 3,738,000 | 0 |
| 22-Feb-2024 | 595.00 | 600.00 | 580.00 | 585.00 | 7,444,500 | 0 |
| 21-Feb-2024 | 580.00 | 610.00 | 575.00 | 595.00 | 14,552,700 | 0 |
| 20-Feb-2024 | 550.00 | 585.00 | 550.00 | 575.00 | 22,980,200 | 0 |
| 19-Feb-2024 | 535.00 | 555.00 | 535.00 | 550.00 | 8,484,000 | 0 |
| 16-Feb-2024 | 540.00 | 545.00 | 530.00 | 535.00 | 3,561,800 | 0 |
| 15-Feb-2024 | 540.00 | 545.00 | 535.00 | 540.00 | 2,104,400 | 0 |
| 13-Feb-2024 | 545.00 | 545.00 | 535.00 | 540.00 | 1,890,500 | 0 |
| 12-Feb-2024 | 535.00 | 550.00 | 530.00 | 545.00 | 5,087,500 | 0 |
| 07-Feb-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 1,456,300 | 0 |
| 06-Feb-2024 | 545.00 | 545.00 | 525.00 | 525.00 | 2,603,200 | 0 |
| 05-Feb-2024 | 540.00 | 550.00 | 535.00 | 545.00 | 6,536,300 | 0 |
| 02-Feb-2024 | 530.00 | 545.00 | 530.00 | 540.00 | 14,219,700 | 0 |
| 01-Feb-2024 | 520.00 | 535.00 | 520.00 | 535.00 | 2,726,500 | 0 |
| 31-Jan-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,568,900 | 0 |
| 30-Jan-2024 | 525.00 | 530.00 | 515.00 | 530.00 | 9,845,000 | 0 |
| 29-Jan-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 2,467,200 | 0 |
| 26-Jan-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 1,966,100 | 0 |
| 25-Jan-2024 | 515.00 | 530.00 | 515.00 | 515.00 | 2,276,200 | 0 |
| 24-Jan-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 4,540,500 | 0 |
| 23-Jan-2024 | 525.00 | 535.00 | 515.00 | 520.00 | 5,463,400 | 0 |
| 22-Jan-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 3,435,100 | 0 |