| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 374.00 | 378.00 | 374.00 | 376.00 | 18,676,100 | 0 |
| 03-Jul-2024 | 374.00 | 376.00 | 370.00 | 374.00 | 13,658,500 | 0 |
| 02-Jul-2024 | 376.00 | 378.00 | 370.00 | 372.00 | 29,231,400 | 0 |
| 01-Jul-2024 | 368.00 | 378.00 | 366.00 | 376.00 | 33,242,900 | 0 |
| 28-Jun-2024 | 368.00 | 372.00 | 366.00 | 366.00 | 49,731,800 | 0 |
| 27-Jun-2024 | 376.00 | 376.00 | 366.00 | 368.00 | 42,822,700 | 0 |
| 26-Jun-2024 | 376.00 | 380.00 | 374.00 | 374.00 | 14,902,600 | 0 |
| 25-Jun-2024 | 376.00 | 380.00 | 374.00 | 374.00 | 28,455,100 | 0 |
| 24-Jun-2024 | 386.00 | 386.00 | 380.00 | 380.00 | 35,399,700 | 0 |
| 21-Jun-2024 | 390.00 | 390.00 | 384.00 | 384.00 | 63,172,100 | 0 |
| 20-Jun-2024 | 390.00 | 392.00 | 386.00 | 388.00 | 12,475,700 | 0 |
| 19-Jun-2024 | 396.00 | 398.00 | 388.00 | 390.00 | 11,392,600 | 0 |
| 14-Jun-2024 | 404.00 | 406.00 | 394.00 | 396.00 | 9,182,400 | 0 |
| 13-Jun-2024 | 400.00 | 408.00 | 400.00 | 404.00 | 9,330,100 | 0 |
| 12-Jun-2024 | 404.00 | 404.00 | 396.00 | 400.00 | 24,081,400 | 0 |
| 11-Jun-2024 | 404.00 | 412.00 | 404.00 | 404.00 | 28,651,700 | 0 |
| 10-Jun-2024 | 408.00 | 410.00 | 402.00 | 404.00 | 12,883,100 | 0 |
| 07-Jun-2024 | 406.00 | 414.00 | 404.00 | 408.00 | 23,587,800 | 0 |
| 06-Jun-2024 | 402.00 | 410.00 | 398.00 | 406.00 | 20,562,400 | 0 |
| 05-Jun-2024 | 406.00 | 406.00 | 398.00 | 402.00 | 29,227,400 | 0 |
| 04-Jun-2024 | 390.00 | 400.00 | 390.00 | 396.00 | 26,389,500 | 0 |
| 03-Jun-2024 | 400.00 | 404.00 | 384.00 | 390.00 | 19,575,300 | 0 |
| 31-May-2024 | 386.00 | 400.00 | 386.00 | 394.00 | 41,592,300 | 0 |
| 30-May-2024 | 386.00 | 390.00 | 380.00 | 386.00 | 13,022,600 | 0 |
| 29-May-2024 | 386.00 | 388.00 | 382.00 | 382.00 | 8,534,000 | 0 |
| 28-May-2024 | 390.00 | 394.00 | 384.00 | 386.00 | 11,689,200 | 0 |
| 27-May-2024 | 404.00 | 404.00 | 388.00 | 388.00 | 21,934,700 | 0 |
| 22-May-2024 | 398.00 | 400.00 | 394.00 | 394.00 | 10,450,900 | 0 |
| 21-May-2024 | 400.00 | 400.00 | 392.00 | 394.00 | 32,099,500 | 0 |
| 20-May-2024 | 398.00 | 404.00 | 398.00 | 400.00 | 29,243,700 | 0 |
| 17-May-2024 | 392.00 | 400.00 | 392.00 | 398.00 | 60,838,400 | 0 |
| 16-May-2024 | 382.00 | 396.00 | 380.00 | 392.00 | 113,248,200 | 0 |
| 15-May-2024 | 380.00 | 382.00 | 374.00 | 378.00 | 32,318,200 | 0 |
| 14-May-2024 | 380.00 | 382.00 | 376.00 | 380.00 | 37,561,900 | 0 |
| 13-May-2024 | 394.00 | 394.00 | 374.00 | 376.00 | 62,832,600 | 0 |
| 08-May-2024 | 400.00 | 402.00 | 384.00 | 384.00 | 57,955,700 | 0 |
| 07-May-2024 | 410.00 | 410.00 | 394.00 | 400.00 | 22,307,900 | 0 |
| 06-May-2024 | 398.00 | 406.00 | 388.00 | 404.00 | 72,230,700 | 0 |
| 03-May-2024 | 392.00 | 394.00 | 384.00 | 388.00 | 32,036,900 | 0 |
| 02-May-2024 | 400.00 | 402.00 | 388.00 | 392.00 | 53,180,300 | 0 |
| 30-Apr-2024 | 396.00 | 404.00 | 384.00 | 402.00 | 84,811,500 | 0 |
| 29-Apr-2024 | 394.00 | 398.00 | 390.00 | 394.00 | 38,333,400 | 0 |
| 26-Apr-2024 | 398.00 | 404.00 | 394.00 | 394.00 | 31,893,900 | 0 |
| 25-Apr-2024 | 402.00 | 402.00 | 396.00 | 398.00 | 17,915,200 | 0 |
| 24-Apr-2024 | 400.00 | 406.00 | 398.00 | 398.00 | 23,340,700 | 0 |
| 23-Apr-2024 | 402.00 | 404.00 | 398.00 | 400.00 | 40,154,600 | 0 |
| 22-Apr-2024 | 396.00 | 400.00 | 392.00 | 400.00 | 26,751,600 | 0 |
| 19-Apr-2024 | 400.00 | 402.00 | 392.00 | 392.00 | 63,052,800 | 0 |
| 18-Apr-2024 | 408.00 | 410.00 | 398.00 | 400.00 | 70,930,800 | 0 |
| 17-Apr-2024 | 408.00 | 418.00 | 404.00 | 406.00 | 35,627,100 | 0 |
| 16-Apr-2024 | 426.00 | 426.00 | 406.00 | 408.00 | 103,744,400 | 0 |
| 05-Apr-2024 | 428.00 | 438.00 | 424.00 | 432.00 | 58,833,500 | 0 |
| 04-Apr-2024 | 430.00 | 430.00 | 420.00 | 428.00 | 53,538,100 | 0 |
| 03-Apr-2024 | 428.00 | 430.00 | 420.00 | 420.00 | 25,802,400 | 0 |
| 02-Apr-2024 | 438.00 | 438.00 | 422.00 | 428.00 | 33,538,500 | 0 |
| 01-Apr-2024 | 424.00 | 430.00 | 422.00 | 428.00 | 39,365,300 | 0 |
| 28-Mar-2024 | 422.00 | 428.00 | 422.00 | 424.00 | 24,200,300 | 0 |
| 27-Mar-2024 | 426.00 | 430.00 | 420.00 | 422.00 | 71,727,500 | 0 |
| 26-Mar-2024 | 422.00 | 422.00 | 408.00 | 422.00 | 82,598,700 | 0 |
| 25-Mar-2024 | 410.00 | 410.00 | 404.00 | 408.00 | 29,887,400 | 0 |
| 22-Mar-2024 | 408.00 | 410.00 | 404.00 | 406.00 | 16,962,200 | 0 |
| 21-Mar-2024 | 410.00 | 412.00 | 404.00 | 408.00 | 53,441,200 | 0 |
| 20-Mar-2024 | 408.00 | 410.00 | 404.00 | 404.00 | 23,250,000 | 0 |
| 19-Mar-2024 | 412.00 | 414.00 | 406.00 | 408.00 | 23,280,100 | 0 |
| 18-Mar-2024 | 410.00 | 414.00 | 408.00 | 412.00 | 15,465,800 | 0 |
| 15-Mar-2024 | 408.00 | 412.00 | 406.00 | 410.00 | 22,648,300 | 0 |
| 14-Mar-2024 | 412.00 | 412.00 | 406.00 | 410.00 | 14,652,700 | 0 |
| 13-Mar-2024 | 406.00 | 414.00 | 404.00 | 410.00 | 35,221,100 | 0 |
| 08-Mar-2024 | 412.00 | 412.00 | 406.00 | 406.00 | 24,505,100 | 0 |
| 07-Mar-2024 | 418.00 | 418.00 | 404.00 | 408.00 | 12,708,600 | 0 |
| 06-Mar-2024 | 410.00 | 412.00 | 406.00 | 408.00 | 7,216,200 | 0 |
| 05-Mar-2024 | 412.00 | 412.00 | 408.00 | 408.00 | 7,165,900 | 0 |
| 04-Mar-2024 | 408.00 | 412.00 | 406.00 | 408.00 | 22,329,100 | 0 |
| 01-Mar-2024 | 410.00 | 410.00 | 404.00 | 408.00 | 35,563,500 | 0 |
| 29-Feb-2024 | 418.00 | 418.00 | 406.00 | 406.00 | 35,931,900 | 0 |
| 28-Feb-2024 | 410.00 | 414.00 | 408.00 | 408.00 | 26,419,800 | 0 |
| 27-Feb-2024 | 412.00 | 412.00 | 408.00 | 410.00 | 13,433,800 | 0 |
| 26-Feb-2024 | 414.00 | 414.00 | 408.00 | 410.00 | 23,717,300 | 0 |
| 23-Feb-2024 | 418.00 | 418.00 | 410.00 | 412.00 | 25,000,600 | 0 |
| 22-Feb-2024 | 426.00 | 426.00 | 414.00 | 418.00 | 20,489,500 | 0 |
| 21-Feb-2024 | 428.00 | 430.00 | 416.00 | 416.00 | 16,809,100 | 0 |
| 20-Feb-2024 | 422.00 | 434.00 | 422.00 | 426.00 | 28,011,000 | 0 |
| 19-Feb-2024 | 424.00 | 426.00 | 416.00 | 422.00 | 32,124,500 | 0 |
| 16-Feb-2024 | 428.00 | 432.00 | 420.00 | 424.00 | 26,474,600 | 0 |
| 15-Feb-2024 | 424.00 | 428.00 | 414.00 | 428.00 | 30,398,800 | 0 |
| 13-Feb-2024 | 422.00 | 422.00 | 408.00 | 414.00 | 24,906,800 | 0 |
| 12-Feb-2024 | 416.00 | 424.00 | 414.00 | 420.00 | 20,822,100 | 0 |
| 07-Feb-2024 | 410.00 | 416.00 | 410.00 | 416.00 | 10,899,900 | 0 |
| 06-Feb-2024 | 408.00 | 412.00 | 406.00 | 410.00 | 20,302,700 | 0 |
| 05-Feb-2024 | 420.00 | 420.00 | 404.00 | 408.00 | 42,984,600 | 0 |
| 02-Feb-2024 | 414.00 | 418.00 | 410.00 | 414.00 | 33,105,200 | 0 |
| 01-Feb-2024 | 426.00 | 426.00 | 410.00 | 414.00 | 39,692,700 | 0 |
| 31-Jan-2024 | 414.00 | 420.00 | 412.00 | 420.00 | 16,842,400 | 0 |
| 30-Jan-2024 | 422.00 | 424.00 | 414.00 | 414.00 | 19,829,600 | 0 |
| 29-Jan-2024 | 416.00 | 426.00 | 416.00 | 422.00 | 12,595,900 | 0 |
| 26-Jan-2024 | 420.00 | 420.00 | 414.00 | 416.00 | 6,106,500 | 0 |
| 25-Jan-2024 | 422.00 | 424.00 | 412.00 | 420.00 | 13,871,400 | 0 |
| 24-Jan-2024 | 416.00 | 420.00 | 412.00 | 414.00 | 18,830,100 | 0 |
| 23-Jan-2024 | 426.00 | 430.00 | 412.00 | 414.00 | 23,104,800 | 0 |
| 22-Jan-2024 | 426.00 | 426.00 | 418.00 | 420.00 | 33,677,900 | 0 |