| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 426.00 | 428.00 | 422.00 | 426.00 | 2,852,000 | 0 |
| 03-Jul-2024 | 428.00 | 430.00 | 422.00 | 426.00 | 2,006,700 | 0 |
| 02-Jul-2024 | 432.00 | 434.00 | 426.00 | 428.00 | 1,362,700 | 0 |
| 01-Jul-2024 | 428.00 | 434.00 | 420.00 | 432.00 | 2,279,600 | 0 |
| 28-Jun-2024 | 428.00 | 430.00 | 422.00 | 426.00 | 1,422,500 | 0 |
| 27-Jun-2024 | 426.00 | 430.00 | 424.00 | 428.00 | 1,425,600 | 0 |
| 26-Jun-2024 | 422.00 | 426.00 | 418.00 | 426.00 | 3,731,900 | 0 |
| 25-Jun-2024 | 418.00 | 426.00 | 414.00 | 422.00 | 2,150,800 | 0 |
| 24-Jun-2024 | 412.00 | 422.00 | 406.00 | 418.00 | 2,341,600 | 0 |
| 21-Jun-2024 | 402.00 | 414.00 | 394.00 | 412.00 | 3,250,300 | 0 |
| 20-Jun-2024 | 374.00 | 402.00 | 374.00 | 402.00 | 3,766,000 | 0 |
| 19-Jun-2024 | 390.00 | 400.00 | 384.00 | 390.00 | 3,702,300 | 0 |
| 14-Jun-2024 | 400.00 | 402.00 | 390.00 | 390.00 | 5,186,700 | 0 |
| 13-Jun-2024 | 400.00 | 404.00 | 396.00 | 400.00 | 2,264,700 | 0 |
| 12-Jun-2024 | 420.00 | 420.00 | 396.00 | 400.00 | 9,212,200 | 0 |
| 11-Jun-2024 | 426.00 | 428.00 | 414.00 | 420.00 | 5,108,300 | 0 |
| 10-Jun-2024 | 432.00 | 432.00 | 424.00 | 424.00 | 4,224,900 | 0 |
| 07-Jun-2024 | 432.00 | 434.00 | 426.00 | 430.00 | 7,083,500 | 0 |
| 06-Jun-2024 | 428.00 | 430.00 | 426.00 | 430.00 | 2,900,100 | 0 |
| 05-Jun-2024 | 430.00 | 432.00 | 426.00 | 428.00 | 2,493,700 | 0 |
| 04-Jun-2024 | 426.00 | 432.00 | 426.00 | 430.00 | 3,906,400 | 0 |
| 03-Jun-2024 | 430.00 | 432.00 | 420.00 | 426.00 | 3,501,600 | 0 |
| 31-May-2024 | 464.00 | 466.00 | 426.00 | 430.00 | 25,886,300 | 0 |
| 30-May-2024 | 468.00 | 470.00 | 450.00 | 462.00 | 4,695,300 | 0 |
| 29-May-2024 | 470.00 | 470.00 | 466.00 | 468.00 | 3,542,900 | 0 |
| 28-May-2024 | 472.00 | 472.00 | 464.00 | 470.00 | 5,469,900 | 0 |
| 27-May-2024 | 474.00 | 476.00 | 468.00 | 470.00 | 6,362,400 | 0 |
| 22-May-2024 | 474.00 | 478.00 | 468.00 | 474.00 | 5,626,600 | 0 |
| 21-May-2024 | 474.00 | 476.00 | 468.00 | 472.00 | 4,808,400 | 0 |
| 20-May-2024 | 476.00 | 482.00 | 472.00 | 472.00 | 6,755,500 | 0 |
| 17-May-2024 | 476.00 | 478.00 | 466.00 | 474.00 | 16,765,100 | 0 |
| 16-May-2024 | 474.00 | 480.00 | 468.00 | 476.00 | 8,930,300 | 0 |
| 15-May-2024 | 460.00 | 476.00 | 460.00 | 476.00 | 4,065,800 | 0 |
| 14-May-2024 | 476.00 | 478.00 | 458.00 | 460.00 | 9,363,200 | 0 |
| 13-May-2024 | 470.00 | 478.00 | 466.00 | 476.00 | 2,693,400 | 0 |
| 08-May-2024 | 468.00 | 472.00 | 464.00 | 470.00 | 1,695,600 | 0 |
| 07-May-2024 | 474.00 | 476.00 | 462.00 | 468.00 | 2,870,400 | 0 |
| 06-May-2024 | 464.00 | 474.00 | 462.00 | 472.00 | 6,300,800 | 0 |
| 03-May-2024 | 470.00 | 470.00 | 460.00 | 462.00 | 7,268,500 | 0 |
| 02-May-2024 | 476.00 | 490.00 | 464.00 | 470.00 | 12,539,300 | 0 |
| 30-Apr-2024 | 458.00 | 488.00 | 458.00 | 480.00 | 12,141,600 | 0 |
| 29-Apr-2024 | 458.00 | 462.00 | 452.00 | 458.00 | 3,198,400 | 0 |
| 26-Apr-2024 | 460.00 | 462.00 | 448.00 | 454.00 | 2,497,100 | 0 |
| 25-Apr-2024 | 460.00 | 460.00 | 452.00 | 460.00 | 2,265,700 | 0 |
| 24-Apr-2024 | 448.00 | 462.00 | 448.00 | 460.00 | 4,275,600 | 0 |
| 23-Apr-2024 | 442.00 | 454.00 | 440.00 | 448.00 | 6,207,200 | 0 |
| 22-Apr-2024 | 440.00 | 446.00 | 436.00 | 442.00 | 3,503,000 | 0 |
| 19-Apr-2024 | 458.00 | 460.00 | 434.00 | 440.00 | 12,410,600 | 0 |
| 18-Apr-2024 | 462.00 | 464.00 | 456.00 | 458.00 | 3,366,200 | 0 |
| 17-Apr-2024 | 470.00 | 472.00 | 458.00 | 462.00 | 5,510,400 | 0 |
| 16-Apr-2024 | 478.00 | 478.00 | 460.00 | 468.00 | 8,124,400 | 0 |
| 05-Apr-2024 | 480.00 | 482.00 | 474.00 | 478.00 | 6,270,100 | 0 |
| 04-Apr-2024 | 478.00 | 484.00 | 474.00 | 478.00 | 6,578,100 | 0 |
| 03-Apr-2024 | 478.00 | 480.00 | 472.00 | 476.00 | 6,926,700 | 0 |
| 02-Apr-2024 | 478.00 | 478.00 | 474.00 | 476.00 | 4,758,000 | 0 |
| 01-Apr-2024 | 480.00 | 480.00 | 472.00 | 476.00 | 4,022,400 | 0 |
| 28-Mar-2024 | 478.00 | 478.00 | 472.00 | 472.00 | 4,714,300 | 0 |
| 27-Mar-2024 | 478.00 | 480.00 | 474.00 | 478.00 | 2,855,700 | 0 |
| 26-Mar-2024 | 480.00 | 480.00 | 474.00 | 478.00 | 2,897,900 | 0 |
| 25-Mar-2024 | 482.00 | 482.00 | 476.00 | 478.00 | 1,717,000 | 0 |
| 22-Mar-2024 | 484.00 | 484.00 | 476.00 | 480.00 | 2,190,300 | 0 |
| 21-Mar-2024 | 478.00 | 492.00 | 474.00 | 482.00 | 9,083,300 | 0 |
| 20-Mar-2024 | 476.00 | 478.00 | 472.00 | 476.00 | 3,829,100 | 0 |
| 19-Mar-2024 | 476.00 | 480.00 | 472.00 | 478.00 | 7,025,700 | 0 |
| 18-Mar-2024 | 480.00 | 482.00 | 468.00 | 476.00 | 14,014,200 | 0 |
| 15-Mar-2024 | 494.00 | 496.00 | 468.00 | 468.00 | 46,095,300 | 0 |
| 14-Mar-2024 | 494.00 | 498.00 | 492.00 | 492.00 | 3,624,100 | 0 |
| 13-Mar-2024 | 492.00 | 500.00 | 492.00 | 494.00 | 4,165,900 | 0 |
| 08-Mar-2024 | 492.00 | 498.00 | 488.00 | 492.00 | 3,241,300 | 0 |
| 07-Mar-2024 | 490.00 | 498.00 | 488.00 | 492.00 | 3,476,600 | 0 |
| 06-Mar-2024 | 490.00 | 492.00 | 488.00 | 490.00 | 4,050,500 | 0 |
| 05-Mar-2024 | 492.00 | 496.00 | 488.00 | 490.00 | 5,644,600 | 0 |
| 04-Mar-2024 | 498.00 | 500.00 | 492.00 | 492.00 | 4,353,700 | 0 |
| 01-Mar-2024 | 500.00 | 505.00 | 496.00 | 498.00 | 2,720,800 | 0 |
| 29-Feb-2024 | 498.00 | 505.00 | 498.00 | 500.00 | 1,221,000 | 0 |
| 28-Feb-2024 | 500.00 | 500.00 | 496.00 | 500.00 | 1,830,000 | 0 |
| 27-Feb-2024 | 505.00 | 505.00 | 494.00 | 498.00 | 2,434,500 | 0 |
| 26-Feb-2024 | 505.00 | 505.00 | 500.00 | 500.00 | 902,800 | 0 |
| 23-Feb-2024 | 510.00 | 510.00 | 500.00 | 505.00 | 2,805,700 | 0 |
| 22-Feb-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 2,844,400 | 0 |
| 21-Feb-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 1,582,800 | 0 |
| 20-Feb-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 1,772,100 | 0 |
| 19-Feb-2024 | 510.00 | 510.00 | 500.00 | 505.00 | 1,265,800 | 0 |
| 16-Feb-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 1,750,300 | 0 |
| 15-Feb-2024 | 496.00 | 510.00 | 494.00 | 500.00 | 3,381,000 | 0 |
| 13-Feb-2024 | 496.00 | 496.00 | 492.00 | 496.00 | 1,449,300 | 0 |
| 12-Feb-2024 | 494.00 | 498.00 | 492.00 | 496.00 | 1,467,900 | 0 |
| 07-Feb-2024 | 498.00 | 498.00 | 494.00 | 494.00 | 1,994,400 | 0 |
| 06-Feb-2024 | 492.00 | 496.00 | 490.00 | 496.00 | 853,500 | 0 |
| 05-Feb-2024 | 492.00 | 494.00 | 490.00 | 492.00 | 846,600 | 0 |
| 02-Feb-2024 | 498.00 | 498.00 | 484.00 | 492.00 | 3,897,200 | 0 |
| 01-Feb-2024 | 488.00 | 500.00 | 486.00 | 496.00 | 1,485,500 | 0 |
| 31-Jan-2024 | 490.00 | 490.00 | 486.00 | 488.00 | 3,535,100 | 0 |
| 30-Jan-2024 | 490.00 | 490.00 | 486.00 | 488.00 | 1,883,200 | 0 |
| 29-Jan-2024 | 490.00 | 490.00 | 486.00 | 490.00 | 2,083,300 | 0 |
| 26-Jan-2024 | 494.00 | 494.00 | 488.00 | 490.00 | 1,366,400 | 0 |
| 25-Jan-2024 | 490.00 | 494.00 | 488.00 | 494.00 | 1,614,300 | 0 |
| 24-Jan-2024 | 496.00 | 496.00 | 488.00 | 490.00 | 4,423,800 | 0 |
| 23-Jan-2024 | 500.00 | 505.00 | 494.00 | 496.00 | 2,623,500 | 0 |
| 22-Jan-2024 | 510.00 | 515.00 | 492.00 | 500.00 | 8,348,900 | 0 |