| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 456.00 | 458.00 | 454.00 | 458.00 | 589,900 | 0 |
| 03-Jul-2024 | 454.00 | 458.00 | 454.00 | 454.00 | 309,100 | 0 |
| 02-Jul-2024 | 460.00 | 460.00 | 452.00 | 454.00 | 652,000 | 0 |
| 01-Jul-2024 | 462.00 | 464.00 | 450.00 | 454.00 | 727,900 | 0 |
| 28-Jun-2024 | 454.00 | 454.00 | 448.00 | 454.00 | 955,800 | 0 |
| 27-Jun-2024 | 468.00 | 472.00 | 458.00 | 464.00 | 2,001,200 | 0 |
| 26-Jun-2024 | 460.00 | 470.00 | 454.00 | 468.00 | 2,113,800 | 0 |
| 25-Jun-2024 | 448.00 | 460.00 | 442.00 | 454.00 | 1,163,400 | 0 |
| 24-Jun-2024 | 446.00 | 454.00 | 438.00 | 452.00 | 584,700 | 0 |
| 21-Jun-2024 | 434.00 | 454.00 | 434.00 | 436.00 | 329,100 | 0 |
| 20-Jun-2024 | 444.00 | 444.00 | 428.00 | 434.00 | 1,056,000 | 0 |
| 19-Jun-2024 | 456.00 | 464.00 | 440.00 | 444.00 | 1,585,500 | 0 |
| 14-Jun-2024 | 454.00 | 466.00 | 452.00 | 462.00 | 755,700 | 0 |
| 13-Jun-2024 | 454.00 | 464.00 | 452.00 | 454.00 | 84,000 | 0 |
| 12-Jun-2024 | 462.00 | 462.00 | 452.00 | 456.00 | 1,011,800 | 0 |
| 11-Jun-2024 | 462.00 | 466.00 | 460.00 | 462.00 | 717,500 | 0 |
| 10-Jun-2024 | 458.00 | 466.00 | 456.00 | 462.00 | 611,900 | 0 |
| 07-Jun-2024 | 452.00 | 460.00 | 450.00 | 460.00 | 1,088,200 | 0 |
| 06-Jun-2024 | 450.00 | 452.00 | 446.00 | 448.00 | 935,900 | 0 |
| 05-Jun-2024 | 456.00 | 456.00 | 448.00 | 450.00 | 1,464,900 | 0 |
| 04-Jun-2024 | 450.00 | 458.00 | 450.00 | 454.00 | 889,600 | 0 |
| 03-Jun-2024 | 454.00 | 460.00 | 446.00 | 448.00 | 754,900 | 0 |
| 31-May-2024 | 460.00 | 460.00 | 452.00 | 454.00 | 965,100 | 0 |
| 30-May-2024 | 460.00 | 460.00 | 450.00 | 452.00 | 1,042,600 | 0 |
| 29-May-2024 | 462.00 | 464.00 | 456.00 | 458.00 | 941,500 | 0 |
| 28-May-2024 | 458.00 | 466.00 | 454.00 | 462.00 | 1,520,400 | 0 |
| 27-May-2024 | 464.00 | 468.00 | 456.00 | 458.00 | 1,198,700 | 0 |
| 22-May-2024 | 460.00 | 470.00 | 460.00 | 464.00 | 430,000 | 0 |
| 21-May-2024 | 456.00 | 470.00 | 456.00 | 466.00 | 1,385,600 | 0 |
| 20-May-2024 | 450.00 | 456.00 | 446.00 | 454.00 | 929,400 | 0 |
| 17-May-2024 | 442.00 | 450.00 | 438.00 | 450.00 | 950,300 | 0 |
| 16-May-2024 | 440.00 | 446.00 | 440.00 | 442.00 | 1,378,500 | 0 |
| 15-May-2024 | 440.00 | 444.00 | 436.00 | 440.00 | 1,227,000 | 0 |
| 14-May-2024 | 460.00 | 460.00 | 430.00 | 434.00 | 1,017,100 | 0 |
| 13-May-2024 | 436.00 | 448.00 | 422.00 | 440.00 | 1,591,600 | 0 |
| 08-May-2024 | 450.00 | 456.00 | 430.00 | 436.00 | 3,293,000 | 0 |
| 07-May-2024 | 460.00 | 460.00 | 444.00 | 450.00 | 2,594,500 | 0 |
| 06-May-2024 | 466.00 | 468.00 | 450.00 | 460.00 | 2,176,200 | 0 |
| 03-May-2024 | 476.00 | 478.00 | 464.00 | 468.00 | 2,204,300 | 0 |
| 02-May-2024 | 474.00 | 480.00 | 468.00 | 472.00 | 1,176,700 | 0 |
| 30-Apr-2024 | 472.00 | 480.00 | 466.00 | 470.00 | 2,248,400 | 0 |
| 29-Apr-2024 | 480.00 | 484.00 | 464.00 | 466.00 | 2,766,600 | 0 |
| 26-Apr-2024 | 490.00 | 490.00 | 480.00 | 484.00 | 1,665,400 | 0 |
| 25-Apr-2024 | 494.00 | 494.00 | 484.00 | 490.00 | 1,009,000 | 0 |
| 24-Apr-2024 | 498.00 | 498.00 | 492.00 | 494.00 | 2,118,900 | 0 |
| 23-Apr-2024 | 500.00 | 500.00 | 494.00 | 498.00 | 1,795,500 | 0 |
| 22-Apr-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 1,413,700 | 0 |
| 19-Apr-2024 | 505.00 | 505.00 | 498.00 | 505.00 | 1,156,800 | 0 |
| 18-Apr-2024 | 505.00 | 505.00 | 498.00 | 505.00 | 1,099,800 | 0 |
| 17-Apr-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 1,402,700 | 0 |
| 16-Apr-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 876,100 | 0 |
| 05-Apr-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 1,561,000 | 0 |
| 04-Apr-2024 | 500.00 | 505.00 | 496.00 | 505.00 | 1,566,000 | 0 |
| 03-Apr-2024 | 505.00 | 505.00 | 496.00 | 498.00 | 2,414,000 | 0 |
| 02-Apr-2024 | 500.00 | 510.00 | 498.00 | 505.00 | 1,032,300 | 0 |
| 01-Apr-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 1,707,500 | 0 |
| 28-Mar-2024 | 530.00 | 540.00 | 490.00 | 500.00 | 4,739,800 | 0 |
| 27-Mar-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,472,500 | 0 |
| 26-Mar-2024 | 540.00 | 540.00 | 520.00 | 530.00 | 1,163,900 | 0 |
| 25-Mar-2024 | 540.00 | 540.00 | 515.00 | 530.00 | 1,217,100 | 0 |
| 22-Mar-2024 | 530.00 | 530.00 | 520.00 | 525.00 | 1,482,900 | 0 |
| 21-Mar-2024 | 530.00 | 535.00 | 520.00 | 530.00 | 1,189,400 | 0 |
| 20-Mar-2024 | 525.00 | 540.00 | 520.00 | 530.00 | 3,832,500 | 0 |
| 19-Mar-2024 | 515.00 | 530.00 | 510.00 | 520.00 | 2,526,000 | 0 |
| 18-Mar-2024 | 510.00 | 520.00 | 505.00 | 515.00 | 1,462,500 | 0 |
| 15-Mar-2024 | 510.00 | 510.00 | 505.00 | 510.00 | 1,302,600 | 0 |
| 14-Mar-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 574,900 | 0 |
| 13-Mar-2024 | 520.00 | 520.00 | 505.00 | 515.00 | 1,161,900 | 0 |
| 08-Mar-2024 | 500.00 | 515.00 | 500.00 | 515.00 | 2,105,900 | 0 |
| 07-Mar-2024 | 510.00 | 515.00 | 500.00 | 500.00 | 958,500 | 0 |
| 06-Mar-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 1,369,000 | 0 |
| 05-Mar-2024 | 515.00 | 515.00 | 500.00 | 510.00 | 1,072,600 | 0 |
| 04-Mar-2024 | 515.00 | 520.00 | 505.00 | 515.00 | 1,334,000 | 0 |
| 01-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 1,595,400 | 0 |
| 29-Feb-2024 | 520.00 | 520.00 | 505.00 | 515.00 | 1,815,200 | 0 |
| 28-Feb-2024 | 510.00 | 525.00 | 505.00 | 515.00 | 2,903,000 | 0 |
| 27-Feb-2024 | 515.00 | 525.00 | 505.00 | 510.00 | 1,849,500 | 0 |
| 26-Feb-2024 | 498.00 | 515.00 | 498.00 | 515.00 | 2,837,500 | 0 |
| 23-Feb-2024 | 494.00 | 500.00 | 494.00 | 498.00 | 239,900 | 0 |
| 22-Feb-2024 | 490.00 | 496.00 | 488.00 | 494.00 | 502,900 | 0 |
| 21-Feb-2024 | 492.00 | 496.00 | 488.00 | 490.00 | 1,879,300 | 0 |
| 20-Feb-2024 | 492.00 | 496.00 | 490.00 | 492.00 | 1,223,100 | 0 |
| 19-Feb-2024 | 490.00 | 496.00 | 488.00 | 492.00 | 1,031,000 | 0 |
| 16-Feb-2024 | 492.00 | 494.00 | 486.00 | 488.00 | 1,474,900 | 0 |
| 15-Feb-2024 | 492.00 | 500.00 | 486.00 | 490.00 | 1,521,000 | 0 |
| 13-Feb-2024 | 496.00 | 496.00 | 488.00 | 490.00 | 757,600 | 0 |
| 12-Feb-2024 | 492.00 | 498.00 | 486.00 | 496.00 | 921,300 | 0 |
| 07-Feb-2024 | 498.00 | 498.00 | 490.00 | 490.00 | 1,649,000 | 0 |
| 06-Feb-2024 | 496.00 | 505.00 | 490.00 | 498.00 | 1,237,500 | 0 |
| 05-Feb-2024 | 505.00 | 510.00 | 480.00 | 496.00 | 1,859,700 | 0 |
| 02-Feb-2024 | 520.00 | 525.00 | 498.00 | 505.00 | 1,673,600 | 0 |
| 01-Feb-2024 | 515.00 | 525.00 | 505.00 | 515.00 | 2,611,400 | 0 |
| 31-Jan-2024 | 500.00 | 520.00 | 498.00 | 515.00 | 1,279,100 | 0 |
| 30-Jan-2024 | 496.00 | 505.00 | 486.00 | 498.00 | 1,351,600 | 0 |
| 29-Jan-2024 | 490.00 | 498.00 | 486.00 | 486.00 | 1,047,800 | 0 |
| 26-Jan-2024 | 494.00 | 496.00 | 486.00 | 490.00 | 1,149,800 | 0 |
| 25-Jan-2024 | 494.00 | 500.00 | 494.00 | 494.00 | 1,330,900 | 0 |
| 24-Jan-2024 | 500.00 | 500.00 | 484.00 | 492.00 | 2,595,700 | 0 |
| 23-Jan-2024 | 520.00 | 525.00 | 498.00 | 500.00 | 2,072,700 | 0 |
| 22-Jan-2024 | 515.00 | 530.00 | 515.00 | 520.00 | 1,109,800 | 0 |