| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 344.00 | 350.00 | 342.00 | 350.00 | 13,500 | 0 |
| 03-Jul-2024 | 348.00 | 350.00 | 340.00 | 350.00 | 4,600 | 0 |
| 02-Jul-2024 | 344.00 | 350.00 | 344.00 | 348.00 | 154,900 | 0 |
| 01-Jul-2024 | 348.00 | 350.00 | 342.00 | 350.00 | 88,200 | 0 |
| 28-Jun-2024 | 348.00 | 350.00 | 344.00 | 348.00 | 80,900 | 0 |
| 27-Jun-2024 | 348.00 | 356.00 | 338.00 | 348.00 | 129,000 | 0 |
| 26-Jun-2024 | 338.00 | 352.00 | 338.00 | 350.00 | 300,800 | 0 |
| 25-Jun-2024 | 336.00 | 340.00 | 336.00 | 340.00 | 65,400 | 0 |
| 24-Jun-2024 | 346.00 | 346.00 | 328.00 | 344.00 | 416,900 | 0 |
| 21-Jun-2024 | 346.00 | 346.00 | 346.00 | 346.00 | 5,000 | 0 |
| 20-Jun-2024 | 348.00 | 348.00 | 346.00 | 348.00 | 8,700 | 0 |
| 19-Jun-2024 | 348.00 | 350.00 | 336.00 | 348.00 | 223,800 | 0 |
| 14-Jun-2024 | 346.00 | 346.00 | 336.00 | 346.00 | 154,300 | 0 |
| 13-Jun-2024 | 348.00 | 348.00 | 320.00 | 346.00 | 150,500 | 0 |
| 12-Jun-2024 | 336.00 | 350.00 | 332.00 | 342.00 | 351,500 | 0 |
| 11-Jun-2024 | 344.00 | 344.00 | 344.00 | 344.00 | 4,600 | 0 |
| 10-Jun-2024 | 348.00 | 350.00 | 334.00 | 348.00 | 144,700 | 0 |
| 07-Jun-2024 | 348.00 | 348.00 | 334.00 | 346.00 | 28,900 | 0 |
| 06-Jun-2024 | 344.00 | 348.00 | 334.00 | 346.00 | 302,500 | 0 |
| 05-Jun-2024 | 348.00 | 350.00 | 322.00 | 348.00 | 829,900 | 0 |
| 04-Jun-2024 | 352.00 | 352.00 | 322.00 | 348.00 | 962,900 | 0 |
| 03-Jun-2024 | 320.00 | 352.00 | 318.00 | 346.00 | 628,900 | 0 |
| 31-May-2024 | 320.00 | 322.00 | 314.00 | 320.00 | 18,100 | 0 |
| 30-May-2024 | 320.00 | 320.00 | 320.00 | 320.00 | 76,800 | 0 |
| 29-May-2024 | 318.00 | 320.00 | 314.00 | 320.00 | 5,700 | 0 |
| 28-May-2024 | 322.00 | 332.00 | 312.00 | 312.00 | 753,900 | 0 |
| 27-May-2024 | 316.00 | 322.00 | 316.00 | 322.00 | 31,800 | 0 |
| 22-May-2024 | 316.00 | 318.00 | 316.00 | 316.00 | 259,600 | 0 |
| 21-May-2024 | 314.00 | 318.00 | 298.00 | 316.00 | 160,000 | 0 |
| 20-May-2024 | 330.00 | 330.00 | 316.00 | 316.00 | 155,500 | 0 |
| 17-May-2024 | 320.00 | 320.00 | 320.00 | 320.00 | 206,700 | 0 |
| 16-May-2024 | 322.00 | 322.00 | 316.00 | 316.00 | 565,200 | 0 |
| 15-May-2024 | 322.00 | 322.00 | 318.00 | 322.00 | 312,600 | 0 |
| 14-May-2024 | 320.00 | 322.00 | 320.00 | 320.00 | 110,100 | 0 |
| 13-May-2024 | 320.00 | 320.00 | 310.00 | 318.00 | 235,100 | 0 |
| 08-May-2024 | 320.00 | 322.00 | 316.00 | 320.00 | 6,600 | 0 |
| 07-May-2024 | 320.00 | 320.00 | 310.00 | 318.00 | 168,100 | 0 |
| 06-May-2024 | 316.00 | 318.00 | 312.00 | 318.00 | 244,800 | 0 |
| 03-May-2024 | 314.00 | 318.00 | 312.00 | 318.00 | 42,400 | 0 |
| 02-May-2024 | 320.00 | 320.00 | 310.00 | 312.00 | 257,700 | 0 |
| 30-Apr-2024 | 320.00 | 320.00 | 308.00 | 320.00 | 79,200 | 0 |
| 29-Apr-2024 | 316.00 | 322.00 | 308.00 | 312.00 | 75,000 | 0 |
| 26-Apr-2024 | 318.00 | 320.00 | 310.00 | 316.00 | 288,600 | 0 |
| 25-Apr-2024 | 314.00 | 324.00 | 314.00 | 316.00 | 599,100 | 0 |
| 24-Apr-2024 | 314.00 | 324.00 | 314.00 | 314.00 | 437,500 | 0 |
| 23-Apr-2024 | 314.00 | 320.00 | 314.00 | 314.00 | 35,000 | 0 |
| 22-Apr-2024 | 310.00 | 332.00 | 310.00 | 314.00 | 331,900 | 0 |
| 19-Apr-2024 | 326.00 | 330.00 | 310.00 | 310.00 | 213,500 | 0 |
| 18-Apr-2024 | 322.00 | 322.00 | 322.00 | 322.00 | 1,600 | 0 |
| 17-Apr-2024 | 320.00 | 336.00 | 306.00 | 328.00 | 607,400 | 0 |
| 16-Apr-2024 | 320.00 | 320.00 | 300.00 | 310.00 | 121,600 | 0 |
| 05-Apr-2024 | 334.00 | 334.00 | 318.00 | 320.00 | 288,400 | 0 |
| 04-Apr-2024 | 318.00 | 320.00 | 316.00 | 320.00 | 456,200 | 0 |
| 03-Apr-2024 | 318.00 | 320.00 | 300.00 | 320.00 | 304,300 | 0 |
| 02-Apr-2024 | 320.00 | 320.00 | 318.00 | 320.00 | 163,500 | 0 |
| 01-Apr-2024 | 330.00 | 330.00 | 322.00 | 322.00 | 576,400 | 0 |
| 28-Mar-2024 | 332.00 | 332.00 | 330.00 | 330.00 | 295,400 | 0 |
| 27-Mar-2024 | 336.00 | 336.00 | 332.00 | 332.00 | 174,500 | 0 |
| 26-Mar-2024 | 338.00 | 338.00 | 332.00 | 332.00 | 87,300 | 0 |
| 25-Mar-2024 | 338.00 | 338.00 | 334.00 | 334.00 | 301,100 | 0 |
| 22-Mar-2024 | 334.00 | 338.00 | 334.00 | 338.00 | 154,500 | 0 |
| 21-Mar-2024 | 338.00 | 338.00 | 336.00 | 338.00 | 42,200 | 0 |
| 20-Mar-2024 | 340.00 | 340.00 | 336.00 | 336.00 | 73,400 | 0 |
| 19-Mar-2024 | 340.00 | 340.00 | 330.00 | 340.00 | 204,800 | 0 |
| 18-Mar-2024 | 338.00 | 340.00 | 338.00 | 340.00 | 179,000 | 0 |
| 15-Mar-2024 | 342.00 | 342.00 | 336.00 | 338.00 | 729,500 | 0 |
| 14-Mar-2024 | 346.00 | 350.00 | 340.00 | 342.00 | 541,700 | 0 |
| 13-Mar-2024 | 346.00 | 346.00 | 340.00 | 346.00 | 313,400 | 0 |
| 08-Mar-2024 | 348.00 | 348.00 | 336.00 | 342.00 | 29,000 | 0 |
| 07-Mar-2024 | 344.00 | 348.00 | 344.00 | 348.00 | 157,600 | 0 |
| 06-Mar-2024 | 344.00 | 348.00 | 342.00 | 346.00 | 27,300 | 0 |
| 05-Mar-2024 | 344.00 | 348.00 | 332.00 | 342.00 | 279,200 | 0 |
| 04-Mar-2024 | 352.00 | 352.00 | 340.00 | 348.00 | 456,700 | 0 |
| 01-Mar-2024 | 348.00 | 356.00 | 342.00 | 344.00 | 529,900 | 0 |
| 29-Feb-2024 | 352.00 | 352.00 | 346.00 | 346.00 | 235,000 | 0 |
| 28-Feb-2024 | 348.00 | 352.00 | 348.00 | 350.00 | 365,700 | 0 |
| 27-Feb-2024 | 350.00 | 352.00 | 348.00 | 348.00 | 315,700 | 0 |
| 26-Feb-2024 | 352.00 | 352.00 | 350.00 | 352.00 | 312,300 | 0 |
| 23-Feb-2024 | 350.00 | 352.00 | 346.00 | 352.00 | 120,500 | 0 |
| 22-Feb-2024 | 350.00 | 356.00 | 350.00 | 350.00 | 301,900 | 0 |
| 21-Feb-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 102,000 | 0 |
| 20-Feb-2024 | 350.00 | 356.00 | 350.00 | 350.00 | 131,400 | 0 |
| 19-Feb-2024 | 354.00 | 358.00 | 350.00 | 350.00 | 82,600 | 0 |
| 16-Feb-2024 | 350.00 | 360.00 | 346.00 | 350.00 | 210,900 | 0 |
| 15-Feb-2024 | 348.00 | 352.00 | 348.00 | 350.00 | 53,100 | 0 |
| 13-Feb-2024 | 346.00 | 348.00 | 346.00 | 348.00 | 109,300 | 0 |
| 12-Feb-2024 | 356.00 | 356.00 | 342.00 | 344.00 | 489,500 | 0 |
| 07-Feb-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 268,500 | 0 |
| 06-Feb-2024 | 354.00 | 356.00 | 350.00 | 350.00 | 105,700 | 0 |
| 05-Feb-2024 | 356.00 | 358.00 | 352.00 | 356.00 | 28,700 | 0 |
| 02-Feb-2024 | 356.00 | 360.00 | 352.00 | 360.00 | 249,100 | 0 |
| 01-Feb-2024 | 354.00 | 360.00 | 354.00 | 360.00 | 22,600 | 0 |
| 31-Jan-2024 | 354.00 | 358.00 | 354.00 | 356.00 | 269,900 | 0 |
| 30-Jan-2024 | 354.00 | 358.00 | 354.00 | 356.00 | 60,200 | 0 |
| 29-Jan-2024 | 350.00 | 362.00 | 350.00 | 356.00 | 191,500 | 0 |
| 26-Jan-2024 | 352.00 | 364.00 | 352.00 | 356.00 | 384,200 | 0 |
| 25-Jan-2024 | 358.00 | 360.00 | 352.00 | 352.00 | 802,000 | 0 |
| 24-Jan-2024 | 356.00 | 360.00 | 352.00 | 358.00 | 263,600 | 0 |
| 23-Jan-2024 | 362.00 | 362.00 | 356.00 | 360.00 | 374,600 | 0 |
| 22-Jan-2024 | 362.00 | 364.00 | 356.00 | 360.00 | 83,600 | 0 |