| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 268.00 | 268.00 | 264.00 | 264.00 | 4,900 | 0 |
| 03-Jul-2024 | 268.00 | 274.00 | 268.00 | 268.00 | 458,000 | 0 |
| 02-Jul-2024 | 272.00 | 274.00 | 270.00 | 274.00 | 30,900 | 0 |
| 01-Jul-2024 | 270.00 | 280.00 | 270.00 | 270.00 | 26,200 | 0 |
| 28-Jun-2024 | 278.00 | 280.00 | 270.00 | 270.00 | 147,300 | 0 |
| 27-Jun-2024 | 282.00 | 282.00 | 280.00 | 280.00 | 12,400 | 0 |
| 26-Jun-2024 | 282.00 | 282.00 | 274.00 | 282.00 | 15,000 | 0 |
| 25-Jun-2024 | 282.00 | 282.00 | 270.00 | 282.00 | 187,800 | 0 |
| 24-Jun-2024 | 284.00 | 284.00 | 282.00 | 282.00 | 13,300 | 0 |
| 21-Jun-2024 | 278.00 | 284.00 | 278.00 | 284.00 | 38,200 | 0 |
| 20-Jun-2024 | 284.00 | 284.00 | 276.00 | 282.00 | 199,500 | 0 |
| 19-Jun-2024 | 286.00 | 286.00 | 280.00 | 284.00 | 23,900 | 0 |
| 14-Jun-2024 | 288.00 | 288.00 | 276.00 | 286.00 | 18,500 | 0 |
| 13-Jun-2024 | 284.00 | 288.00 | 276.00 | 288.00 | 42,100 | 0 |
| 12-Jun-2024 | 280.00 | 284.00 | 278.00 | 284.00 | 76,200 | 0 |
| 11-Jun-2024 | 282.00 | 286.00 | 282.00 | 286.00 | 12,200 | 0 |
| 10-Jun-2024 | 286.00 | 288.00 | 276.00 | 288.00 | 52,900 | 0 |
| 07-Jun-2024 | 280.00 | 286.00 | 280.00 | 286.00 | 11,100 | 0 |
| 06-Jun-2024 | 280.00 | 288.00 | 280.00 | 288.00 | 18,400 | 0 |
| 05-Jun-2024 | 290.00 | 290.00 | 274.00 | 288.00 | 128,400 | 0 |
| 04-Jun-2024 | 288.00 | 290.00 | 280.00 | 290.00 | 15,300 | 0 |
| 03-Jun-2024 | 282.00 | 290.00 | 280.00 | 288.00 | 19,500 | 0 |
| 31-May-2024 | 290.00 | 290.00 | 280.00 | 290.00 | 93,800 | 0 |
| 30-May-2024 | 276.00 | 290.00 | 276.00 | 290.00 | 32,100 | 0 |
| 29-May-2024 | 284.00 | 286.00 | 280.00 | 286.00 | 11,900 | 0 |
| 28-May-2024 | 276.00 | 286.00 | 276.00 | 284.00 | 75,100 | 0 |
| 27-May-2024 | 290.00 | 290.00 | 280.00 | 286.00 | 60,700 | 0 |
| 22-May-2024 | 290.00 | 290.00 | 282.00 | 290.00 | 54,100 | 0 |
| 21-May-2024 | 290.00 | 290.00 | 286.00 | 290.00 | 10,800 | 0 |
| 20-May-2024 | 292.00 | 294.00 | 286.00 | 290.00 | 66,900 | 0 |
| 17-May-2024 | 294.00 | 294.00 | 286.00 | 294.00 | 1,199,400 | 0 |
| 16-May-2024 | 296.00 | 296.00 | 288.00 | 294.00 | 26,800 | 0 |
| 15-May-2024 | 298.00 | 298.00 | 288.00 | 296.00 | 67,500 | 0 |
| 14-May-2024 | 290.00 | 298.00 | 282.00 | 298.00 | 56,800 | 0 |
| 13-May-2024 | 292.00 | 292.00 | 284.00 | 290.00 | 30,400 | 0 |
| 08-May-2024 | 290.00 | 296.00 | 286.00 | 292.00 | 107,300 | 0 |
| 07-May-2024 | 300.00 | 300.00 | 288.00 | 298.00 | 35,000 | 0 |
| 06-May-2024 | 294.00 | 300.00 | 286.00 | 300.00 | 78,800 | 0 |
| 03-May-2024 | 292.00 | 296.00 | 292.00 | 294.00 | 14,100 | 0 |
| 02-May-2024 | 306.00 | 306.00 | 288.00 | 296.00 | 157,800 | 0 |
| 30-Apr-2024 | 288.00 | 306.00 | 288.00 | 306.00 | 339,700 | 0 |
| 29-Apr-2024 | 294.00 | 306.00 | 286.00 | 306.00 | 220,600 | 0 |
| 26-Apr-2024 | 294.00 | 300.00 | 286.00 | 294.00 | 118,100 | 0 |
| 25-Apr-2024 | 286.00 | 294.00 | 284.00 | 294.00 | 233,500 | 0 |
| 24-Apr-2024 | 288.00 | 298.00 | 254.00 | 294.00 | 219,300 | 0 |
| 23-Apr-2024 | 288.00 | 300.00 | 288.00 | 296.00 | 105,000 | 0 |
| 22-Apr-2024 | 292.00 | 300.00 | 286.00 | 300.00 | 384,200 | 0 |
| 19-Apr-2024 | 298.00 | 300.00 | 282.00 | 300.00 | 373,700 | 0 |
| 18-Apr-2024 | 298.00 | 300.00 | 278.00 | 300.00 | 228,000 | 0 |
| 17-Apr-2024 | 286.00 | 300.00 | 268.00 | 300.00 | 384,500 | 0 |
| 16-Apr-2024 | 264.00 | 286.00 | 258.00 | 286.00 | 207,000 | 0 |
| 05-Apr-2024 | 252.00 | 276.00 | 214.00 | 276.00 | 188,800 | 0 |
| 04-Apr-2024 | 254.00 | 294.00 | 240.00 | 264.00 | 186,100 | 0 |
| 03-Apr-2024 | 256.00 | 256.00 | 244.00 | 254.00 | 23,700 | 0 |
| 02-Apr-2024 | 246.00 | 280.00 | 230.00 | 256.00 | 401,600 | 0 |
| 01-Apr-2024 | 270.00 | 270.00 | 244.00 | 246.00 | 38,700 | 0 |
| 28-Mar-2024 | 268.00 | 270.00 | 264.00 | 270.00 | 11,000 | 0 |
| 27-Mar-2024 | 280.00 | 280.00 | 264.00 | 266.00 | 136,200 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 270.00 | 280.00 | 62,700 | 0 |
| 25-Mar-2024 | 290.00 | 290.00 | 264.00 | 284.00 | 65,600 | 0 |
| 22-Mar-2024 | 288.00 | 294.00 | 286.00 | 288.00 | 84,100 | 0 |
| 21-Mar-2024 | 286.00 | 290.00 | 286.00 | 288.00 | 126,000 | 0 |
| 20-Mar-2024 | 284.00 | 292.00 | 282.00 | 286.00 | 91,400 | 0 |
| 19-Mar-2024 | 280.00 | 296.00 | 274.00 | 292.00 | 307,700 | 0 |
| 18-Mar-2024 | 276.00 | 286.00 | 270.00 | 280.00 | 377,000 | 0 |
| 15-Mar-2024 | 272.00 | 286.00 | 270.00 | 276.00 | 72,500 | 0 |
| 14-Mar-2024 | 278.00 | 282.00 | 278.00 | 280.00 | 327,700 | 0 |
| 13-Mar-2024 | 282.00 | 294.00 | 280.00 | 282.00 | 334,400 | 0 |
| 08-Mar-2024 | 286.00 | 296.00 | 280.00 | 282.00 | 339,200 | 0 |
| 07-Mar-2024 | 302.00 | 306.00 | 280.00 | 282.00 | 1,306,600 | 0 |
| 06-Mar-2024 | 282.00 | 326.00 | 278.00 | 300.00 | 2,986,300 | 0 |
| 05-Mar-2024 | 338.00 | 360.00 | 278.00 | 280.00 | 5,368,300 | 0 |
| 04-Mar-2024 | 282.00 | 326.00 | 270.00 | 302.00 | 7,908,400 | 0 |
| 01-Mar-2024 | 214.00 | 262.00 | 214.00 | 262.00 | 3,800,600 | 0 |
| 29-Feb-2024 | 190.00 | 214.00 | 190.00 | 210.00 | 41,600 | 0 |
| 28-Feb-2024 | 208.00 | 212.00 | 206.00 | 212.00 | 59,400 | 0 |
| 27-Feb-2024 | 200.00 | 214.00 | 200.00 | 208.00 | 322,400 | 0 |
| 26-Feb-2024 | 214.00 | 214.00 | 206.00 | 212.00 | 60,900 | 0 |
| 23-Feb-2024 | 202.00 | 214.00 | 202.00 | 214.00 | 34,700 | 0 |
| 22-Feb-2024 | 210.00 | 214.00 | 208.00 | 214.00 | 45,800 | 0 |
| 21-Feb-2024 | 208.00 | 214.00 | 206.00 | 214.00 | 34,200 | 0 |
| 20-Feb-2024 | 222.00 | 222.00 | 210.00 | 210.00 | 107,500 | 0 |
| 19-Feb-2024 | 214.00 | 216.00 | 210.00 | 210.00 | 46,400 | 0 |
| 16-Feb-2024 | 222.00 | 222.00 | 210.00 | 216.00 | 141,900 | 0 |
| 15-Feb-2024 | 206.00 | 220.00 | 206.00 | 220.00 | 89,900 | 0 |
| 13-Feb-2024 | 210.00 | 218.00 | 195.00 | 214.00 | 142,600 | 0 |
| 12-Feb-2024 | 216.00 | 216.00 | 206.00 | 214.00 | 40,000 | 0 |
| 07-Feb-2024 | 222.00 | 222.00 | 212.00 | 216.00 | 184,900 | 0 |
| 06-Feb-2024 | 214.00 | 220.00 | 214.00 | 220.00 | 103,000 | 0 |
| 05-Feb-2024 | 210.00 | 218.00 | 206.00 | 216.00 | 388,500 | 0 |
| 02-Feb-2024 | 198.00 | 230.00 | 198.00 | 210.00 | 292,800 | 0 |
| 01-Feb-2024 | 200.00 | 212.00 | 196.00 | 198.00 | 14,000 | 0 |
| 31-Jan-2024 | 195.00 | 200.00 | 195.00 | 200.00 | 63,800 | 0 |
| 30-Jan-2024 | 195.00 | 212.00 | 195.00 | 200.00 | 47,500 | 0 |
| 29-Jan-2024 | 212.00 | 212.00 | 191.00 | 195.00 | 187,600 | 0 |
| 26-Jan-2024 | 195.00 | 214.00 | 195.00 | 212.00 | 74,400 | 0 |
| 25-Jan-2024 | 202.00 | 218.00 | 195.00 | 195.00 | 124,100 | 0 |
| 24-Jan-2024 | 212.00 | 218.00 | 212.00 | 214.00 | 42,400 | 0 |
| 23-Jan-2024 | 218.00 | 220.00 | 212.00 | 220.00 | 37,400 | 0 |
| 22-Jan-2024 | 224.00 | 228.00 | 218.00 | 220.00 | 24,300 | 0 |