| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 384.00 | 384.00 | 380.00 | 384.00 | 100,400 | 0 |
| 03-Jul-2024 | 382.00 | 386.00 | 380.00 | 384.00 | 59,900 | 0 |
| 02-Jul-2024 | 384.00 | 384.00 | 380.00 | 384.00 | 116,600 | 0 |
| 01-Jul-2024 | 394.00 | 394.00 | 384.00 | 384.00 | 397,000 | 0 |
| 28-Jun-2024 | 392.00 | 392.00 | 388.00 | 390.00 | 22,300 | 0 |
| 27-Jun-2024 | 386.00 | 390.00 | 386.00 | 388.00 | 47,000 | 0 |
| 26-Jun-2024 | 384.00 | 386.00 | 382.00 | 386.00 | 67,000 | 0 |
| 25-Jun-2024 | 386.00 | 386.00 | 384.00 | 386.00 | 76,600 | 0 |
| 24-Jun-2024 | 388.00 | 388.00 | 384.00 | 388.00 | 147,300 | 0 |
| 21-Jun-2024 | 388.00 | 388.00 | 382.00 | 388.00 | 617,800 | 0 |
| 20-Jun-2024 | 390.00 | 392.00 | 386.00 | 388.00 | 766,300 | 0 |
| 19-Jun-2024 | 398.00 | 398.00 | 390.00 | 390.00 | 549,200 | 0 |
| 14-Jun-2024 | 400.00 | 402.00 | 394.00 | 398.00 | 11,400 | 0 |
| 13-Jun-2024 | 404.00 | 404.00 | 398.00 | 398.00 | 440,800 | 0 |
| 12-Jun-2024 | 406.00 | 406.00 | 402.00 | 402.00 | 571,100 | 0 |
| 11-Jun-2024 | 410.00 | 410.00 | 406.00 | 406.00 | 443,700 | 0 |
| 10-Jun-2024 | 406.00 | 410.00 | 402.00 | 410.00 | 1,479,700 | 0 |
| 07-Jun-2024 | 406.00 | 406.00 | 402.00 | 406.00 | 750,300 | 0 |
| 06-Jun-2024 | 402.00 | 406.00 | 398.00 | 406.00 | 989,600 | 0 |
| 05-Jun-2024 | 406.00 | 408.00 | 402.00 | 402.00 | 426,000 | 0 |
| 04-Jun-2024 | 406.00 | 410.00 | 402.00 | 406.00 | 61,700 | 0 |
| 03-Jun-2024 | 396.00 | 406.00 | 394.00 | 406.00 | 246,100 | 0 |
| 31-May-2024 | 394.00 | 398.00 | 388.00 | 398.00 | 915,200 | 0 |
| 30-May-2024 | 400.00 | 402.00 | 394.00 | 394.00 | 694,900 | 0 |
| 29-May-2024 | 400.00 | 402.00 | 396.00 | 400.00 | 313,900 | 0 |
| 28-May-2024 | 406.00 | 408.00 | 400.00 | 400.00 | 264,900 | 0 |
| 27-May-2024 | 410.00 | 410.00 | 404.00 | 404.00 | 1,015,700 | 0 |
| 22-May-2024 | 412.00 | 412.00 | 406.00 | 410.00 | 300,100 | 0 |
| 21-May-2024 | 412.00 | 414.00 | 412.00 | 412.00 | 134,900 | 0 |
| 20-May-2024 | 412.00 | 416.00 | 412.00 | 412.00 | 61,200 | 0 |
| 17-May-2024 | 416.00 | 418.00 | 412.00 | 412.00 | 67,500 | 0 |
| 16-May-2024 | 410.00 | 416.00 | 408.00 | 416.00 | 389,200 | 0 |
| 15-May-2024 | 402.00 | 408.00 | 398.00 | 408.00 | 457,400 | 0 |
| 14-May-2024 | 398.00 | 402.00 | 398.00 | 402.00 | 669,700 | 0 |
| 13-May-2024 | 392.00 | 398.00 | 388.00 | 396.00 | 509,800 | 0 |
| 08-May-2024 | 384.00 | 392.00 | 384.00 | 392.00 | 895,300 | 0 |
| 07-May-2024 | 380.00 | 384.00 | 380.00 | 384.00 | 347,000 | 0 |
| 06-May-2024 | 372.00 | 378.00 | 372.00 | 378.00 | 698,800 | 0 |
| 03-May-2024 | 372.00 | 372.00 | 368.00 | 372.00 | 1,070,800 | 0 |
| 02-May-2024 | 372.00 | 374.00 | 364.00 | 370.00 | 1,116,100 | 0 |
| 30-Apr-2024 | 372.00 | 372.00 | 368.00 | 368.00 | 111,100 | 0 |
| 29-Apr-2024 | 374.00 | 376.00 | 372.00 | 372.00 | 117,300 | 0 |
| 26-Apr-2024 | 378.00 | 378.00 | 370.00 | 376.00 | 201,200 | 0 |
| 25-Apr-2024 | 384.00 | 384.00 | 376.00 | 378.00 | 681,200 | 0 |
| 24-Apr-2024 | 382.00 | 386.00 | 380.00 | 380.00 | 135,300 | 0 |
| 23-Apr-2024 | 392.00 | 394.00 | 380.00 | 382.00 | 689,400 | 0 |
| 22-Apr-2024 | 400.00 | 400.00 | 392.00 | 392.00 | 201,800 | 0 |
| 19-Apr-2024 | 402.00 | 402.00 | 384.00 | 400.00 | 3,724,500 | 0 |
| 18-Apr-2024 | 398.00 | 400.00 | 388.00 | 400.00 | 744,000 | 0 |
| 17-Apr-2024 | 410.00 | 410.00 | 396.00 | 398.00 | 4,104,300 | 0 |
| 16-Apr-2024 | 420.00 | 420.00 | 410.00 | 410.00 | 275,400 | 0 |
| 05-Apr-2024 | 422.00 | 424.00 | 412.00 | 420.00 | 239,200 | 0 |
| 04-Apr-2024 | 420.00 | 426.00 | 414.00 | 414.00 | 493,600 | 0 |
| 03-Apr-2024 | 432.00 | 438.00 | 420.00 | 420.00 | 181,200 | 0 |
| 02-Apr-2024 | 432.00 | 448.00 | 426.00 | 438.00 | 76,200 | 0 |
| 01-Apr-2024 | 438.00 | 438.00 | 430.00 | 432.00 | 847,100 | 0 |
| 28-Mar-2024 | 436.00 | 440.00 | 432.00 | 440.00 | 2,487,300 | 0 |
| 27-Mar-2024 | 450.00 | 452.00 | 428.00 | 438.00 | 4,454,500 | 0 |
| 26-Mar-2024 | 452.00 | 452.00 | 436.00 | 450.00 | 10,933,000 | 0 |
| 25-Mar-2024 | 444.00 | 444.00 | 438.00 | 442.00 | 2,001,100 | 0 |
| 22-Mar-2024 | 442.00 | 448.00 | 438.00 | 444.00 | 8,247,500 | 0 |
| 21-Mar-2024 | 434.00 | 444.00 | 430.00 | 440.00 | 14,705,500 | 0 |
| 20-Mar-2024 | 426.00 | 434.00 | 418.00 | 432.00 | 8,728,500 | 0 |
| 19-Mar-2024 | 432.00 | 432.00 | 418.00 | 420.00 | 610,100 | 0 |
| 18-Mar-2024 | 446.00 | 446.00 | 426.00 | 432.00 | 466,100 | 0 |
| 15-Mar-2024 | 448.00 | 450.00 | 444.00 | 446.00 | 132,500 | 0 |
| 14-Mar-2024 | 446.00 | 450.00 | 444.00 | 446.00 | 14,000 | 0 |
| 13-Mar-2024 | 446.00 | 446.00 | 442.00 | 446.00 | 171,500 | 0 |
| 08-Mar-2024 | 456.00 | 456.00 | 446.00 | 450.00 | 84,700 | 0 |
| 07-Mar-2024 | 452.00 | 466.00 | 440.00 | 456.00 | 1,118,200 | 0 |
| 06-Mar-2024 | 458.00 | 458.00 | 440.00 | 456.00 | 534,600 | 0 |
| 05-Mar-2024 | 458.00 | 460.00 | 436.00 | 458.00 | 343,400 | 0 |
| 04-Mar-2024 | 490.00 | 492.00 | 432.00 | 458.00 | 798,200 | 0 |
| 01-Mar-2024 | 496.00 | 496.00 | 482.00 | 488.00 | 377,800 | 0 |
| 29-Feb-2024 | 488.00 | 510.00 | 488.00 | 498.00 | 1,162,300 | 0 |
| 28-Feb-2024 | 498.00 | 500.00 | 486.00 | 488.00 | 1,055,500 | 0 |
| 27-Feb-2024 | 476.00 | 498.00 | 470.00 | 498.00 | 1,707,500 | 0 |
| 26-Feb-2024 | 460.00 | 478.00 | 450.00 | 476.00 | 1,462,800 | 0 |
| 23-Feb-2024 | 446.00 | 460.00 | 446.00 | 460.00 | 580,100 | 0 |
| 22-Feb-2024 | 438.00 | 456.00 | 436.00 | 454.00 | 1,200,100 | 0 |
| 21-Feb-2024 | 432.00 | 458.00 | 420.00 | 438.00 | 1,216,300 | 0 |
| 20-Feb-2024 | 432.00 | 434.00 | 426.00 | 426.00 | 354,100 | 0 |
| 19-Feb-2024 | 426.00 | 432.00 | 412.00 | 432.00 | 217,200 | 0 |
| 16-Feb-2024 | 424.00 | 434.00 | 424.00 | 428.00 | 734,100 | 0 |
| 15-Feb-2024 | 404.00 | 426.00 | 402.00 | 424.00 | 2,120,200 | 0 |
| 13-Feb-2024 | 392.00 | 400.00 | 392.00 | 398.00 | 367,700 | 0 |
| 12-Feb-2024 | 400.00 | 402.00 | 392.00 | 392.00 | 655,400 | 0 |
| 07-Feb-2024 | 398.00 | 402.00 | 396.00 | 400.00 | 498,400 | 0 |
| 06-Feb-2024 | 396.00 | 398.00 | 390.00 | 394.00 | 281,600 | 0 |
| 05-Feb-2024 | 400.00 | 400.00 | 392.00 | 392.00 | 460,600 | 0 |
| 02-Feb-2024 | 408.00 | 408.00 | 392.00 | 400.00 | 826,900 | 0 |
| 01-Feb-2024 | 400.00 | 408.00 | 390.00 | 408.00 | 800,200 | 0 |
| 31-Jan-2024 | 400.00 | 404.00 | 390.00 | 400.00 | 593,800 | 0 |
| 30-Jan-2024 | 398.00 | 406.00 | 388.00 | 400.00 | 722,700 | 0 |
| 29-Jan-2024 | 400.00 | 404.00 | 386.00 | 396.00 | 1,150,200 | 0 |
| 26-Jan-2024 | 422.00 | 424.00 | 390.00 | 400.00 | 3,006,800 | 0 |
| 25-Jan-2024 | 438.00 | 438.00 | 416.00 | 420.00 | 2,038,700 | 0 |
| 24-Jan-2024 | 446.00 | 446.00 | 420.00 | 440.00 | 642,200 | 0 |
| 23-Jan-2024 | 448.00 | 448.00 | 442.00 | 446.00 | 178,800 | 0 |
| 22-Jan-2024 | 450.00 | 456.00 | 440.00 | 448.00 | 432,200 | 0 |