| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 336.00 | 338.00 | 334.00 | 338.00 | 196,800 | 0 |
| 03-Jul-2024 | 340.00 | 344.00 | 336.00 | 336.00 | 520,400 | 0 |
| 02-Jul-2024 | 334.00 | 344.00 | 334.00 | 340.00 | 680,500 | 0 |
| 01-Jul-2024 | 334.00 | 338.00 | 334.00 | 334.00 | 434,000 | 0 |
| 28-Jun-2024 | 334.00 | 336.00 | 332.00 | 334.00 | 335,600 | 0 |
| 27-Jun-2024 | 334.00 | 338.00 | 330.00 | 332.00 | 311,200 | 0 |
| 26-Jun-2024 | 330.00 | 336.00 | 330.00 | 336.00 | 593,400 | 0 |
| 25-Jun-2024 | 330.00 | 332.00 | 328.00 | 330.00 | 166,900 | 0 |
| 24-Jun-2024 | 330.00 | 330.00 | 326.00 | 330.00 | 439,200 | 0 |
| 21-Jun-2024 | 324.00 | 328.00 | 322.00 | 328.00 | 387,900 | 0 |
| 20-Jun-2024 | 328.00 | 330.00 | 322.00 | 326.00 | 1,009,600 | 0 |
| 19-Jun-2024 | 326.00 | 330.00 | 324.00 | 328.00 | 197,400 | 0 |
| 14-Jun-2024 | 330.00 | 332.00 | 326.00 | 326.00 | 296,500 | 0 |
| 13-Jun-2024 | 330.00 | 332.00 | 326.00 | 328.00 | 258,100 | 0 |
| 12-Jun-2024 | 334.00 | 334.00 | 326.00 | 330.00 | 405,800 | 0 |
| 11-Jun-2024 | 334.00 | 336.00 | 332.00 | 334.00 | 213,300 | 0 |
| 10-Jun-2024 | 338.00 | 338.00 | 332.00 | 334.00 | 480,900 | 0 |
| 07-Jun-2024 | 342.00 | 342.00 | 336.00 | 336.00 | 226,400 | 0 |
| 06-Jun-2024 | 334.00 | 342.00 | 334.00 | 340.00 | 587,500 | 0 |
| 05-Jun-2024 | 334.00 | 340.00 | 332.00 | 334.00 | 940,900 | 0 |
| 04-Jun-2024 | 328.00 | 334.00 | 328.00 | 332.00 | 221,900 | 0 |
| 03-Jun-2024 | 326.00 | 330.00 | 324.00 | 328.00 | 367,700 | 0 |
| 31-May-2024 | 332.00 | 332.00 | 324.00 | 326.00 | 916,200 | 0 |
| 30-May-2024 | 330.00 | 334.00 | 328.00 | 332.00 | 356,100 | 0 |
| 29-May-2024 | 334.00 | 336.00 | 330.00 | 330.00 | 562,000 | 0 |
| 28-May-2024 | 328.00 | 338.00 | 328.00 | 334.00 | 336,600 | 0 |
| 27-May-2024 | 338.00 | 340.00 | 332.00 | 334.00 | 2,941,200 | 0 |
| 22-May-2024 | 352.00 | 360.00 | 352.00 | 358.00 | 3,073,100 | 0 |
| 21-May-2024 | 354.00 | 358.00 | 352.00 | 354.00 | 1,791,800 | 0 |
| 20-May-2024 | 356.00 | 360.00 | 352.00 | 354.00 | 1,055,700 | 0 |
| 17-May-2024 | 358.00 | 358.00 | 352.00 | 356.00 | 868,600 | 0 |
| 16-May-2024 | 354.00 | 362.00 | 352.00 | 356.00 | 1,938,600 | 0 |
| 15-May-2024 | 354.00 | 358.00 | 352.00 | 354.00 | 1,306,100 | 0 |
| 14-May-2024 | 364.00 | 368.00 | 352.00 | 354.00 | 4,329,200 | 0 |
| 13-May-2024 | 350.00 | 374.00 | 350.00 | 366.00 | 6,464,100 | 0 |
| 08-May-2024 | 356.00 | 356.00 | 348.00 | 350.00 | 1,464,400 | 0 |
| 07-May-2024 | 346.00 | 358.00 | 346.00 | 352.00 | 2,555,900 | 0 |
| 06-May-2024 | 344.00 | 348.00 | 344.00 | 346.00 | 891,900 | 0 |
| 03-May-2024 | 348.00 | 350.00 | 344.00 | 344.00 | 1,255,000 | 0 |
| 02-May-2024 | 346.00 | 348.00 | 346.00 | 348.00 | 373,200 | 0 |
| 30-Apr-2024 | 348.00 | 348.00 | 344.00 | 346.00 | 618,900 | 0 |
| 29-Apr-2024 | 346.00 | 348.00 | 344.00 | 348.00 | 192,100 | 0 |
| 26-Apr-2024 | 344.00 | 350.00 | 344.00 | 346.00 | 552,900 | 0 |
| 25-Apr-2024 | 350.00 | 350.00 | 344.00 | 348.00 | 808,900 | 0 |
| 24-Apr-2024 | 346.00 | 350.00 | 346.00 | 348.00 | 761,900 | 0 |
| 23-Apr-2024 | 348.00 | 352.00 | 346.00 | 346.00 | 1,262,900 | 0 |
| 22-Apr-2024 | 346.00 | 350.00 | 344.00 | 348.00 | 580,100 | 0 |
| 19-Apr-2024 | 348.00 | 350.00 | 340.00 | 346.00 | 766,800 | 0 |
| 18-Apr-2024 | 350.00 | 352.00 | 346.00 | 348.00 | 985,000 | 0 |
| 17-Apr-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 576,700 | 0 |
| 16-Apr-2024 | 350.00 | 354.00 | 342.00 | 350.00 | 1,828,200 | 0 |
| 05-Apr-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 727,100 | 0 |
| 04-Apr-2024 | 346.00 | 354.00 | 346.00 | 352.00 | 655,000 | 0 |
| 03-Apr-2024 | 348.00 | 352.00 | 344.00 | 346.00 | 1,447,200 | 0 |
| 02-Apr-2024 | 344.00 | 348.00 | 344.00 | 344.00 | 715,400 | 0 |
| 01-Apr-2024 | 342.00 | 348.00 | 340.00 | 344.00 | 1,846,700 | 0 |
| 28-Mar-2024 | 348.00 | 354.00 | 342.00 | 342.00 | 1,660,800 | 0 |
| 27-Mar-2024 | 350.00 | 350.00 | 346.00 | 350.00 | 462,800 | 0 |
| 26-Mar-2024 | 350.00 | 350.00 | 346.00 | 348.00 | 513,100 | 0 |
| 25-Mar-2024 | 352.00 | 352.00 | 344.00 | 346.00 | 1,161,300 | 0 |
| 22-Mar-2024 | 350.00 | 358.00 | 344.00 | 346.00 | 2,642,400 | 0 |
| 21-Mar-2024 | 352.00 | 352.00 | 344.00 | 348.00 | 962,500 | 0 |
| 20-Mar-2024 | 344.00 | 350.00 | 342.00 | 350.00 | 1,694,400 | 0 |
| 19-Mar-2024 | 344.00 | 346.00 | 340.00 | 342.00 | 2,384,300 | 0 |
| 18-Mar-2024 | 352.00 | 352.00 | 344.00 | 344.00 | 2,243,900 | 0 |
| 15-Mar-2024 | 332.00 | 362.00 | 332.00 | 350.00 | 10,074,600 | 0 |
| 14-Mar-2024 | 360.00 | 402.00 | 348.00 | 348.00 | 48,038,500 | 0 |
| 13-Mar-2024 | 338.00 | 390.00 | 338.00 | 356.00 | 27,042,900 | 0 |
| 08-Mar-2024 | 340.00 | 342.00 | 336.00 | 338.00 | 336,900 | 0 |
| 07-Mar-2024 | 338.00 | 340.00 | 336.00 | 336.00 | 60,900 | 0 |
| 06-Mar-2024 | 338.00 | 342.00 | 334.00 | 338.00 | 382,800 | 0 |
| 05-Mar-2024 | 336.00 | 338.00 | 332.00 | 336.00 | 369,500 | 0 |
| 04-Mar-2024 | 336.00 | 338.00 | 332.00 | 336.00 | 359,700 | 0 |
| 01-Mar-2024 | 338.00 | 340.00 | 336.00 | 336.00 | 298,300 | 0 |
| 29-Feb-2024 | 338.00 | 340.00 | 336.00 | 338.00 | 210,500 | 0 |
| 28-Feb-2024 | 338.00 | 342.00 | 336.00 | 336.00 | 452,600 | 0 |
| 27-Feb-2024 | 342.00 | 342.00 | 336.00 | 336.00 | 1,312,700 | 0 |
| 26-Feb-2024 | 340.00 | 350.00 | 340.00 | 342.00 | 1,625,900 | 0 |
| 23-Feb-2024 | 338.00 | 342.00 | 336.00 | 340.00 | 577,900 | 0 |
| 22-Feb-2024 | 338.00 | 338.00 | 336.00 | 336.00 | 178,400 | 0 |
| 21-Feb-2024 | 342.00 | 344.00 | 336.00 | 336.00 | 308,900 | 0 |
| 20-Feb-2024 | 336.00 | 340.00 | 336.00 | 340.00 | 517,500 | 0 |
| 19-Feb-2024 | 336.00 | 340.00 | 334.00 | 336.00 | 430,900 | 0 |
| 16-Feb-2024 | 342.00 | 344.00 | 336.00 | 336.00 | 392,100 | 0 |
| 15-Feb-2024 | 334.00 | 348.00 | 330.00 | 342.00 | 2,877,200 | 0 |
| 13-Feb-2024 | 332.00 | 336.00 | 330.00 | 332.00 | 247,900 | 0 |
| 12-Feb-2024 | 330.00 | 332.00 | 328.00 | 332.00 | 75,700 | 0 |
| 07-Feb-2024 | 330.00 | 332.00 | 328.00 | 330.00 | 86,400 | 0 |
| 06-Feb-2024 | 330.00 | 332.00 | 326.00 | 330.00 | 643,000 | 0 |
| 05-Feb-2024 | 328.00 | 332.00 | 328.00 | 330.00 | 117,800 | 0 |
| 02-Feb-2024 | 328.00 | 330.00 | 326.00 | 328.00 | 206,400 | 0 |
| 01-Feb-2024 | 330.00 | 330.00 | 326.00 | 330.00 | 126,900 | 0 |
| 31-Jan-2024 | 330.00 | 332.00 | 328.00 | 330.00 | 161,700 | 0 |
| 30-Jan-2024 | 332.00 | 332.00 | 326.00 | 330.00 | 216,100 | 0 |
| 29-Jan-2024 | 334.00 | 336.00 | 324.00 | 330.00 | 434,300 | 0 |
| 26-Jan-2024 | 336.00 | 336.00 | 328.00 | 334.00 | 681,400 | 0 |
| 25-Jan-2024 | 332.00 | 338.00 | 330.00 | 330.00 | 750,600 | 0 |
| 24-Jan-2024 | 338.00 | 338.00 | 330.00 | 332.00 | 965,500 | 0 |
| 23-Jan-2024 | 340.00 | 340.00 | 336.00 | 336.00 | 214,900 | 0 |
| 22-Jan-2024 | 338.00 | 342.00 | 336.00 | 340.00 | 642,900 | 0 |