| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 550.00 | 555.00 | 550.00 | 550.00 | 600 | 0 |
| 03-Jul-2024 | 560.00 | 580.00 | 540.00 | 560.00 | 24,300 | 0 |
| 02-Jul-2024 | 570.00 | 575.00 | 530.00 | 540.00 | 25,000 | 0 |
| 01-Jul-2024 | 550.00 | 585.00 | 550.00 | 580.00 | 5,600 | 0 |
| 28-Jun-2024 | 540.00 | 580.00 | 540.00 | 555.00 | 54,400 | 0 |
| 27-Jun-2024 | 545.00 | 545.00 | 540.00 | 540.00 | 500 | 0 |
| 26-Jun-2024 | 535.00 | 545.00 | 530.00 | 545.00 | 3,100 | 0 |
| 25-Jun-2024 | 550.00 | 555.00 | 540.00 | 555.00 | 8,700 | 0 |
| 24-Jun-2024 | 530.00 | 560.00 | 525.00 | 555.00 | 8,200 | 0 |
| 21-Jun-2024 | 545.00 | 560.00 | 505.00 | 560.00 | 3,600 | 0 |
| 20-Jun-2024 | 535.00 | 545.00 | 525.00 | 545.00 | 3,300 | 0 |
| 19-Jun-2024 | 530.00 | 535.00 | 530.00 | 535.00 | 7,200 | 0 |
| 14-Jun-2024 | 565.00 | 565.00 | 550.00 | 550.00 | 1,600 | 0 |
| 13-Jun-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | 0 |
| 12-Jun-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 300 | 0 |
| 11-Jun-2024 | 570.00 | 570.00 | 530.00 | 565.00 | 69,200 | 0 |
| 10-Jun-2024 | 570.00 | 575.00 | 550.00 | 550.00 | 34,400 | 0 |
| 07-Jun-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 7,100 | 0 |
| 06-Jun-2024 | 580.00 | 595.00 | 580.00 | 595.00 | 165,000 | 0 |
| 05-Jun-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 5,000 | 0 |
| 04-Jun-2024 | 570.00 | 590.00 | 560.00 | 570.00 | 2,900 | 0 |
| 03-Jun-2024 | 590.00 | 595.00 | 590.00 | 590.00 | 207,300 | 0 |
| 31-May-2024 | 555.00 | 590.00 | 555.00 | 590.00 | 2,200 | 0 |
| 30-May-2024 | 570.00 | 595.00 | 560.00 | 560.00 | 2,800 | 0 |
| 29-May-2024 | 575.00 | 575.00 | 555.00 | 555.00 | 15,300 | 0 |
| 28-May-2024 | 565.00 | 575.00 | 565.00 | 570.00 | 22,300 | 0 |
| 27-May-2024 | 570.00 | 570.00 | 545.00 | 550.00 | 7,800 | 0 |
| 22-May-2024 | 565.00 | 580.00 | 500.00 | 570.00 | 28,100 | 0 |
| 21-May-2024 | 580.00 | 580.00 | 565.00 | 565.00 | 1,200 | 0 |
| 20-May-2024 | 575.00 | 585.00 | 575.00 | 585.00 | 300 | 0 |
| 17-May-2024 | 580.00 | 580.00 | 575.00 | 575.00 | 200 | 0 |
| 16-May-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 200 | 0 |
| 15-May-2024 | 575.00 | 585.00 | 575.00 | 585.00 | 2,500 | 0 |
| 14-May-2024 | 570.00 | 590.00 | 570.00 | 585.00 | 500 | 0 |
| 13-May-2024 | 585.00 | 585.00 | 575.00 | 575.00 | 8,900 | 0 |
| 08-May-2024 | 580.00 | 585.00 | 580.00 | 585.00 | 300 | 0 |
| 07-May-2024 | 590.00 | 595.00 | 575.00 | 595.00 | 9,200 | 0 |
| 06-May-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 3,900 | 0 |
| 03-May-2024 | 610.00 | 610.00 | 585.00 | 600.00 | 600 | 0 |
| 02-May-2024 | 590.00 | 610.00 | 590.00 | 590.00 | 3,500 | 0 |
| 30-Apr-2024 | 605.00 | 610.00 | 580.00 | 590.00 | 3,900 | 0 |
| 29-Apr-2024 | 585.00 | 590.00 | 585.00 | 585.00 | 600 | 0 |
| 26-Apr-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 3,100 | 0 |
| 25-Apr-2024 | 600.00 | 605.00 | 590.00 | 600.00 | 1,900 | 0 |
| 24-Apr-2024 | 600.00 | 605.00 | 600.00 | 605.00 | 3,100 | 0 |
| 23-Apr-2024 | 595.00 | 615.00 | 580.00 | 605.00 | 1,900 | 0 |
| 22-Apr-2024 | 595.00 | 600.00 | 595.00 | 595.00 | 3,700 | 0 |
| 19-Apr-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 500 | 0 |
| 18-Apr-2024 | 600.00 | 605.00 | 600.00 | 605.00 | 300 | 0 |
| 17-Apr-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 11,700 | 0 |
| 16-Apr-2024 | 595.00 | 600.00 | 565.00 | 590.00 | 13,100 | 0 |
| 05-Apr-2024 | 565.00 | 605.00 | 565.00 | 605.00 | 15,100 | 0 |
| 04-Apr-2024 | 580.00 | 605.00 | 570.00 | 600.00 | 4,500 | 0 |
| 03-Apr-2024 | 580.00 | 605.00 | 580.00 | 595.00 | 39,700 | 0 |
| 02-Apr-2024 | 565.00 | 615.00 | 565.00 | 575.00 | 23,900 | 0 |
| 01-Apr-2024 | 585.00 | 585.00 | 570.00 | 570.00 | 28,200 | 0 |
| 28-Mar-2024 | 590.00 | 630.00 | 585.00 | 585.00 | 16,900 | 0 |
| 27-Mar-2024 | 615.00 | 690.00 | 560.00 | 590.00 | 483,900 | 0 |
| 26-Mar-2024 | 700.00 | 700.00 | 605.00 | 645.00 | 148,300 | 0 |
| 25-Mar-2024 | 620.00 | 620.00 | 600.00 | 600.00 | 3,300 | 0 |
| 22-Mar-2024 | 620.00 | 635.00 | 600.00 | 600.00 | 3,900 | 0 |
| 21-Mar-2024 | 610.00 | 620.00 | 610.00 | 620.00 | 43,800 | 0 |
| 20-Mar-2024 | 620.00 | 620.00 | 610.00 | 610.00 | 1,900 | 0 |
| 19-Mar-2024 | 605.00 | 635.00 | 605.00 | 615.00 | 5,600 | 0 |
| 18-Mar-2024 | 605.00 | 630.00 | 600.00 | 605.00 | 13,800 | 0 |
| 15-Mar-2024 | 600.00 | 600.00 | 590.00 | 595.00 | 7,300 | 0 |
| 14-Mar-2024 | 580.00 | 580.00 | 575.00 | 580.00 | 5,300 | 0 |
| 13-Mar-2024 | 605.00 | 605.00 | 575.00 | 575.00 | 8,100 | 0 |
| 08-Mar-2024 | 590.00 | 625.00 | 575.00 | 575.00 | 32,800 | 0 |
| 07-Mar-2024 | 585.00 | 590.00 | 585.00 | 590.00 | 3,100 | 0 |
| 06-Mar-2024 | 575.00 | 580.00 | 575.00 | 580.00 | 10,900 | 0 |
| 05-Mar-2024 | 585.00 | 595.00 | 575.00 | 575.00 | 4,800 | 0 |
| 04-Mar-2024 | 580.00 | 605.00 | 580.00 | 585.00 | 4,800 | 0 |
| 01-Mar-2024 | 615.00 | 650.00 | 540.00 | 620.00 | 4,000 | 0 |
| 29-Feb-2024 | 580.00 | 620.00 | 580.00 | 615.00 | 10,500 | 0 |
| 28-Feb-2024 | 605.00 | 625.00 | 595.00 | 595.00 | 1,100 | 0 |
| 27-Feb-2024 | 605.00 | 605.00 | 590.00 | 605.00 | 1,600 | 0 |
| 26-Feb-2024 | 610.00 | 610.00 | 605.00 | 605.00 | 9,500 | 0 |
| 23-Feb-2024 | 605.00 | 605.00 | 605.00 | 605.00 | 1,800 | 0 |
| 22-Feb-2024 | 605.00 | 615.00 | 595.00 | 595.00 | 3,500 | 0 |
| 21-Feb-2024 | 600.00 | 600.00 | 580.00 | 580.00 | 1,300 | 0 |
| 20-Feb-2024 | 600.00 | 605.00 | 600.00 | 600.00 | 15,500 | 0 |
| 19-Feb-2024 | 580.00 | 645.00 | 580.00 | 600.00 | 5,900 | 0 |
| 16-Feb-2024 | 635.00 | 635.00 | 630.00 | 630.00 | 5,900 | 0 |
| 15-Feb-2024 | 655.00 | 655.00 | 600.00 | 635.00 | 13,200 | 0 |
| 13-Feb-2024 | 605.00 | 660.00 | 600.00 | 660.00 | 19,300 | 0 |
| 12-Feb-2024 | 600.00 | 615.00 | 570.00 | 615.00 | 12,400 | 0 |
| 07-Feb-2024 | 575.00 | 600.00 | 575.00 | 595.00 | 6,600 | 0 |
| 06-Feb-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 11,000 | 0 |
| 05-Feb-2024 | 595.00 | 630.00 | 595.00 | 595.00 | 35,400 | 0 |
| 02-Feb-2024 | 585.00 | 650.00 | 575.00 | 595.00 | 35,200 | 0 |
| 01-Feb-2024 | 645.00 | 650.00 | 615.00 | 615.00 | 65,400 | 0 |
| 31-Jan-2024 | 575.00 | 620.00 | 575.00 | 615.00 | 4,900 | 0 |
| 30-Jan-2024 | 650.00 | 650.00 | 630.00 | 630.00 | 3,200 | 0 |
| 29-Jan-2024 | 645.00 | 650.00 | 645.00 | 650.00 | 1,400 | 0 |
| 26-Jan-2024 | 650.00 | 660.00 | 645.00 | 645.00 | 13,200 | 0 |
| 25-Jan-2024 | 615.00 | 655.00 | 605.00 | 655.00 | 55,400 | 0 |
| 24-Jan-2024 | 630.00 | 640.00 | 620.00 | 640.00 | 700 | 0 |
| 23-Jan-2024 | 645.00 | 645.00 | 635.00 | 635.00 | 3,900 | 0 |
| 22-Jan-2024 | 655.00 | 695.00 | 620.00 | 645.00 | 10,700 | 0 |