| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 396.00 | 400.00 | 396.00 | 400.00 | 54,100 | 0 |
| 03-Jul-2024 | 408.00 | 408.00 | 392.00 | 396.00 | 914,000 | 0 |
| 02-Jul-2024 | 410.00 | 410.00 | 398.00 | 398.00 | 187,100 | 0 |
| 01-Jul-2024 | 404.00 | 410.00 | 400.00 | 406.00 | 207,700 | 0 |
| 28-Jun-2024 | 410.00 | 410.00 | 402.00 | 410.00 | 647,000 | 0 |
| 27-Jun-2024 | 406.00 | 416.00 | 400.00 | 412.00 | 934,000 | 0 |
| 26-Jun-2024 | 404.00 | 414.00 | 392.00 | 400.00 | 817,000 | 0 |
| 25-Jun-2024 | 406.00 | 410.00 | 390.00 | 396.00 | 557,600 | 0 |
| 24-Jun-2024 | 398.00 | 416.00 | 398.00 | 406.00 | 866,600 | 0 |
| 21-Jun-2024 | 400.00 | 418.00 | 394.00 | 398.00 | 908,000 | 0 |
| 20-Jun-2024 | 388.00 | 422.00 | 374.00 | 400.00 | 1,614,000 | 0 |
| 19-Jun-2024 | 374.00 | 414.00 | 372.00 | 390.00 | 1,006,300 | 0 |
| 14-Jun-2024 | 392.00 | 392.00 | 368.00 | 384.00 | 916,600 | 0 |
| 13-Jun-2024 | 368.00 | 396.00 | 366.00 | 396.00 | 801,000 | 0 |
| 12-Jun-2024 | 378.00 | 382.00 | 370.00 | 372.00 | 567,500 | 0 |
| 11-Jun-2024 | 384.00 | 386.00 | 378.00 | 382.00 | 70,200 | 0 |
| 10-Jun-2024 | 382.00 | 388.00 | 376.00 | 380.00 | 428,600 | 0 |
| 07-Jun-2024 | 388.00 | 388.00 | 382.00 | 388.00 | 170,700 | 0 |
| 06-Jun-2024 | 388.00 | 388.00 | 380.00 | 382.00 | 753,900 | 0 |
| 05-Jun-2024 | 396.00 | 396.00 | 386.00 | 390.00 | 872,500 | 0 |
| 04-Jun-2024 | 410.00 | 414.00 | 396.00 | 400.00 | 220,700 | 0 |
| 03-Jun-2024 | 388.00 | 410.00 | 388.00 | 408.00 | 811,100 | 0 |
| 31-May-2024 | 392.00 | 402.00 | 388.00 | 388.00 | 787,800 | 0 |
| 30-May-2024 | 396.00 | 400.00 | 392.00 | 392.00 | 529,700 | 0 |
| 29-May-2024 | 398.00 | 404.00 | 396.00 | 396.00 | 353,800 | 0 |
| 28-May-2024 | 406.00 | 410.00 | 388.00 | 400.00 | 513,600 | 0 |
| 27-May-2024 | 396.00 | 400.00 | 388.00 | 396.00 | 309,800 | 0 |
| 22-May-2024 | 408.00 | 408.00 | 386.00 | 396.00 | 910,200 | 0 |
| 21-May-2024 | 410.00 | 424.00 | 404.00 | 408.00 | 929,600 | 0 |
| 20-May-2024 | 394.00 | 414.00 | 394.00 | 404.00 | 777,500 | 0 |
| 17-May-2024 | 380.00 | 400.00 | 380.00 | 394.00 | 887,400 | 0 |
| 16-May-2024 | 390.00 | 390.00 | 374.00 | 380.00 | 664,500 | 0 |
| 15-May-2024 | 396.00 | 398.00 | 370.00 | 390.00 | 1,361,300 | 0 |
| 14-May-2024 | 404.00 | 408.00 | 396.00 | 396.00 | 225,700 | 0 |
| 13-May-2024 | 400.00 | 404.00 | 394.00 | 396.00 | 219,800 | 0 |
| 08-May-2024 | 400.00 | 416.00 | 392.00 | 400.00 | 628,800 | 0 |
| 07-May-2024 | 402.00 | 408.00 | 396.00 | 400.00 | 752,400 | 0 |
| 06-May-2024 | 398.00 | 424.00 | 396.00 | 402.00 | 946,800 | 0 |
| 03-May-2024 | 400.00 | 410.00 | 394.00 | 398.00 | 1,536,500 | 0 |
| 02-May-2024 | 422.00 | 422.00 | 396.00 | 398.00 | 1,584,400 | 0 |
| 30-Apr-2024 | 424.00 | 434.00 | 416.00 | 422.00 | 805,600 | 0 |
| 29-Apr-2024 | 434.00 | 440.00 | 412.00 | 424.00 | 1,220,100 | 0 |
| 26-Apr-2024 | 440.00 | 456.00 | 426.00 | 428.00 | 1,173,400 | 0 |
| 25-Apr-2024 | 456.00 | 456.00 | 432.00 | 446.00 | 1,182,700 | 0 |
| 24-Apr-2024 | 460.00 | 466.00 | 446.00 | 450.00 | 803,000 | 0 |
| 23-Apr-2024 | 458.00 | 462.00 | 450.00 | 460.00 | 909,500 | 0 |
| 22-Apr-2024 | 460.00 | 468.00 | 454.00 | 454.00 | 1,400,900 | 0 |
| 19-Apr-2024 | 464.00 | 476.00 | 458.00 | 460.00 | 3,916,600 | 0 |
| 18-Apr-2024 | 438.00 | 484.00 | 436.00 | 464.00 | 4,634,600 | 0 |
| 17-Apr-2024 | 444.00 | 458.00 | 436.00 | 438.00 | 2,709,700 | 0 |
| 16-Apr-2024 | 418.00 | 462.00 | 396.00 | 444.00 | 6,965,000 | 0 |
| 05-Apr-2024 | 428.00 | 428.00 | 408.00 | 418.00 | 922,900 | 0 |
| 04-Apr-2024 | 366.00 | 448.00 | 366.00 | 422.00 | 12,276,800 | 0 |
| 03-Apr-2024 | 376.00 | 388.00 | 360.00 | 360.00 | 2,214,200 | 0 |
| 02-Apr-2024 | 376.00 | 390.00 | 360.00 | 378.00 | 570,600 | 0 |
| 01-Apr-2024 | 414.00 | 418.00 | 336.00 | 376.00 | 5,032,300 | 0 |
| 28-Mar-2024 | 418.00 | 428.00 | 416.00 | 416.00 | 1,686,500 | 0 |
| 27-Mar-2024 | 422.00 | 426.00 | 414.00 | 416.00 | 838,000 | 0 |
| 26-Mar-2024 | 422.00 | 422.00 | 414.00 | 414.00 | 657,700 | 0 |
| 25-Mar-2024 | 422.00 | 422.00 | 416.00 | 422.00 | 789,000 | 0 |
| 22-Mar-2024 | 422.00 | 426.00 | 416.00 | 418.00 | 266,500 | 0 |
| 21-Mar-2024 | 430.00 | 440.00 | 420.00 | 420.00 | 1,742,500 | 0 |
| 20-Mar-2024 | 442.00 | 458.00 | 420.00 | 444.00 | 1,987,300 | 0 |
| 19-Mar-2024 | 464.00 | 464.00 | 432.00 | 446.00 | 1,341,200 | 0 |
| 18-Mar-2024 | 470.00 | 470.00 | 436.00 | 464.00 | 1,200,500 | 0 |
| 15-Mar-2024 | 440.00 | 480.00 | 410.00 | 470.00 | 2,164,100 | 0 |
| 14-Mar-2024 | 432.53 | 436.39 | 417.08 | 430.60 | 1,148,667 | 0 |
| 13-Mar-2024 | 444.11 | 449.91 | 430.60 | 432.53 | 239,573 | 0 |
| 08-Mar-2024 | 430.60 | 465.35 | 419.01 | 449.91 | 1,015,053 | 0 |
| 07-Mar-2024 | 419.01 | 432.53 | 409.36 | 428.67 | 268,574 | 0 |
| 06-Mar-2024 | 413.22 | 424.81 | 407.43 | 420.94 | 683,400 | 0 |
| 05-Mar-2024 | 440.00 | 440.00 | 410.00 | 420.00 | 916,800 | 0 |
| 04-Mar-2024 | 444.00 | 448.00 | 430.00 | 440.00 | 120,800 | 0 |
| 01-Mar-2024 | 434.00 | 450.00 | 430.00 | 438.00 | 46,000 | 0 |
| 29-Feb-2024 | 438.00 | 448.00 | 434.00 | 434.00 | 96,200 | 0 |
| 28-Feb-2024 | 448.00 | 456.00 | 432.00 | 440.00 | 82,500 | 0 |
| 27-Feb-2024 | 456.00 | 458.00 | 442.00 | 448.00 | 696,500 | 0 |
| 26-Feb-2024 | 446.00 | 458.00 | 442.00 | 450.00 | 551,200 | 0 |
| 23-Feb-2024 | 438.00 | 456.00 | 438.00 | 446.00 | 518,300 | 0 |
| 22-Feb-2024 | 448.00 | 450.00 | 420.00 | 442.00 | 350,200 | 0 |
| 21-Feb-2024 | 450.00 | 468.00 | 420.00 | 448.00 | 397,300 | 0 |
| 20-Feb-2024 | 446.00 | 470.00 | 428.00 | 450.00 | 439,900 | 0 |
| 19-Feb-2024 | 436.00 | 460.00 | 428.00 | 444.00 | 630,400 | 0 |
| 16-Feb-2024 | 442.00 | 456.00 | 430.00 | 434.00 | 821,200 | 0 |
| 15-Feb-2024 | 408.00 | 450.00 | 408.00 | 438.00 | 682,800 | 0 |
| 13-Feb-2024 | 440.00 | 458.00 | 388.00 | 408.00 | 4,273,100 | 0 |
| 12-Feb-2024 | 460.00 | 462.00 | 436.00 | 440.00 | 783,300 | 0 |
| 07-Feb-2024 | 462.00 | 480.00 | 458.00 | 474.00 | 84,300 | 0 |
| 06-Feb-2024 | 460.00 | 462.00 | 450.00 | 462.00 | 933,200 | 0 |
| 05-Feb-2024 | 476.00 | 480.00 | 454.00 | 460.00 | 976,000 | 0 |
| 02-Feb-2024 | 484.00 | 484.00 | 470.00 | 478.00 | 113,700 | 0 |
| 01-Feb-2024 | 476.00 | 484.00 | 470.00 | 470.00 | 151,300 | 0 |
| 31-Jan-2024 | 488.00 | 498.00 | 470.00 | 478.00 | 217,800 | 0 |
| 30-Jan-2024 | 488.00 | 492.00 | 480.00 | 482.00 | 32,800 | 0 |
| 29-Jan-2024 | 474.00 | 490.00 | 474.00 | 484.00 | 247,700 | 0 |
| 26-Jan-2024 | 480.00 | 480.00 | 470.00 | 474.00 | 60,000 | 0 |
| 25-Jan-2024 | 488.00 | 490.00 | 470.00 | 474.00 | 196,100 | 0 |
| 24-Jan-2024 | 490.00 | 492.00 | 478.00 | 490.00 | 392,100 | 0 |
| 23-Jan-2024 | 492.00 | 498.00 | 478.00 | 490.00 | 3,758,300 | 0 |
| 22-Jan-2024 | 498.00 | 500.00 | 482.00 | 484.00 | 219,600 | 0 |