| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 515.00 | 530.00 | 500.00 | 510.00 | 13,700 | 0 |
| 03-Jul-2024 | 515.00 | 525.00 | 515.00 | 515.00 | 3,700 | 0 |
| 02-Jul-2024 | 510.00 | 525.00 | 500.00 | 515.00 | 60,800 | 0 |
| 01-Jul-2024 | 488.00 | 540.00 | 488.00 | 500.00 | 25,600 | 0 |
| 28-Jun-2024 | 488.00 | 492.00 | 476.00 | 492.00 | 3,200 | 0 |
| 27-Jun-2024 | 496.00 | 496.00 | 492.00 | 492.00 | 200 | 0 |
| 26-Jun-2024 | 496.00 | 496.00 | 488.00 | 492.00 | 13,500 | 0 |
| 25-Jun-2024 | 494.00 | 500.00 | 494.00 | 496.00 | 23,900 | 0 |
| 24-Jun-2024 | 480.00 | 492.00 | 480.00 | 492.00 | 48,700 | 0 |
| 21-Jun-2024 | 480.00 | 486.00 | 470.00 | 480.00 | 82,500 | 0 |
| 20-Jun-2024 | 480.00 | 496.00 | 464.00 | 480.00 | 105,000 | 0 |
| 19-Jun-2024 | 496.00 | 496.00 | 470.00 | 480.00 | 60,400 | 0 |
| 14-Jun-2024 | 496.00 | 498.00 | 484.00 | 498.00 | 21,300 | 0 |
| 13-Jun-2024 | 498.00 | 498.00 | 488.00 | 498.00 | 10,200 | 0 |
| 12-Jun-2024 | 490.00 | 500.00 | 490.00 | 496.00 | 52,700 | 0 |
| 11-Jun-2024 | 490.00 | 505.00 | 486.00 | 496.00 | 27,000 | 0 |
| 10-Jun-2024 | 490.00 | 500.00 | 490.00 | 500.00 | 1,300 | 0 |
| 07-Jun-2024 | 500.00 | 500.00 | 486.00 | 500.00 | 6,600 | 0 |
| 06-Jun-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 4,500 | 0 |
| 05-Jun-2024 | 500.00 | 500.00 | 490.00 | 500.00 | 3,500 | 0 |
| 04-Jun-2024 | 496.00 | 500.00 | 490.00 | 496.00 | 34,900 | 0 |
| 03-Jun-2024 | 496.00 | 496.00 | 488.00 | 496.00 | 140,200 | 0 |
| 31-May-2024 | 492.00 | 494.00 | 480.00 | 490.00 | 86,900 | 0 |
| 30-May-2024 | 498.00 | 498.00 | 494.00 | 496.00 | 8,900 | 0 |
| 29-May-2024 | 494.00 | 498.00 | 492.00 | 498.00 | 12,100 | 0 |
| 28-May-2024 | 488.00 | 515.00 | 482.00 | 494.00 | 67,300 | 0 |
| 27-May-2024 | 505.00 | 510.00 | 482.00 | 500.00 | 94,100 | 0 |
| 22-May-2024 | 505.00 | 510.00 | 480.00 | 505.00 | 38,500 | 0 |
| 21-May-2024 | 498.00 | 510.00 | 482.00 | 510.00 | 14,200 | 0 |
| 20-May-2024 | 515.00 | 515.00 | 500.00 | 510.00 | 19,600 | 0 |
| 17-May-2024 | 510.00 | 515.00 | 494.00 | 505.00 | 40,600 | 0 |
| 16-May-2024 | 510.00 | 520.00 | 494.00 | 510.00 | 163,300 | 0 |
| 15-May-2024 | 510.00 | 510.00 | 496.00 | 496.00 | 57,900 | 0 |
| 14-May-2024 | 500.00 | 515.00 | 498.00 | 500.00 | 21,100 | 0 |
| 13-May-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 700 | 0 |
| 08-May-2024 | 500.00 | 515.00 | 500.00 | 510.00 | 36,000 | 0 |
| 07-May-2024 | 492.00 | 520.00 | 492.00 | 515.00 | 100,400 | 0 |
| 06-May-2024 | 505.00 | 520.00 | 492.00 | 515.00 | 154,200 | 0 |
| 03-May-2024 | 520.00 | 520.00 | 500.00 | 515.00 | 1,400 | 0 |
| 02-May-2024 | 520.00 | 520.00 | 498.00 | 500.00 | 63,700 | 0 |
| 30-Apr-2024 | 520.00 | 520.00 | 505.00 | 520.00 | 203,700 | 0 |
| 29-Apr-2024 | 500.00 | 510.00 | 500.00 | 510.00 | 97,700 | 0 |
| 26-Apr-2024 | 500.00 | 515.00 | 490.00 | 500.00 | 100,700 | 0 |
| 25-Apr-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 82,700 | 0 |
| 24-Apr-2024 | 500.00 | 510.00 | 500.00 | 510.00 | 79,800 | 0 |
| 23-Apr-2024 | 505.00 | 525.00 | 500.00 | 515.00 | 12,500 | 0 |
| 22-Apr-2024 | 510.00 | 530.00 | 500.00 | 520.00 | 95,500 | 0 |
| 19-Apr-2024 | 525.00 | 525.00 | 505.00 | 515.00 | 13,000 | 0 |
| 18-Apr-2024 | 520.00 | 535.00 | 520.00 | 525.00 | 1,700 | 0 |
| 17-Apr-2024 | 525.00 | 540.00 | 510.00 | 520.00 | 25,700 | 0 |
| 16-Apr-2024 | 500.00 | 525.00 | 500.00 | 525.00 | 123,300 | 0 |
| 05-Apr-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 62,000 | 0 |
| 04-Apr-2024 | 500.00 | 510.00 | 500.00 | 510.00 | 77,500 | 0 |
| 03-Apr-2024 | 500.00 | 510.00 | 500.00 | 500.00 | 84,300 | 0 |
| 02-Apr-2024 | 505.00 | 510.00 | 500.00 | 510.00 | 21,200 | 0 |
| 01-Apr-2024 | 510.00 | 530.00 | 500.00 | 500.00 | 34,100 | 0 |
| 28-Mar-2024 | 498.00 | 510.00 | 498.00 | 500.00 | 22,000 | 0 |
| 27-Mar-2024 | 498.00 | 505.00 | 490.00 | 498.00 | 143,600 | 0 |
| 26-Mar-2024 | 505.00 | 505.00 | 492.00 | 500.00 | 231,300 | 0 |
| 25-Mar-2024 | 515.00 | 515.00 | 496.00 | 505.00 | 63,200 | 0 |
| 22-Mar-2024 | 515.00 | 515.00 | 482.00 | 500.00 | 32,600 | 0 |
| 21-Mar-2024 | 500.00 | 540.00 | 488.00 | 505.00 | 60,800 | 0 |
| 20-Mar-2024 | 505.00 | 505.00 | 498.00 | 505.00 | 12,800 | 0 |
| 19-Mar-2024 | 515.00 | 515.00 | 494.00 | 505.00 | 76,900 | 0 |
| 18-Mar-2024 | 500.00 | 525.00 | 500.00 | 505.00 | 25,300 | 0 |
| 15-Mar-2024 | 500.00 | 530.00 | 496.00 | 525.00 | 65,900 | 0 |
| 14-Mar-2024 | 515.00 | 520.00 | 490.00 | 515.00 | 66,100 | 0 |
| 13-Mar-2024 | 515.00 | 520.00 | 490.00 | 515.00 | 102,300 | 0 |
| 08-Mar-2024 | 525.00 | 535.00 | 515.00 | 515.00 | 10,200 | 0 |
| 07-Mar-2024 | 535.00 | 535.00 | 500.00 | 525.00 | 511,800 | 0 |
| 06-Mar-2024 | 535.00 | 535.00 | 510.00 | 535.00 | 160,600 | 0 |
| 05-Mar-2024 | 550.00 | 550.00 | 530.00 | 540.00 | 61,200 | 0 |
| 04-Mar-2024 | 550.00 | 550.00 | 530.00 | 550.00 | 92,700 | 0 |
| 01-Mar-2024 | 540.00 | 575.00 | 540.00 | 550.00 | 14,800 | 0 |
| 29-Feb-2024 | 550.00 | 550.00 | 530.00 | 535.00 | 74,600 | 0 |
| 28-Feb-2024 | 555.00 | 555.00 | 530.00 | 550.00 | 113,700 | 0 |
| 27-Feb-2024 | 555.00 | 555.00 | 545.00 | 545.00 | 18,500 | 0 |
| 26-Feb-2024 | 570.00 | 570.00 | 555.00 | 565.00 | 34,400 | 0 |
| 23-Feb-2024 | 570.00 | 575.00 | 545.00 | 570.00 | 72,200 | 0 |
| 22-Feb-2024 | 550.00 | 565.00 | 550.00 | 550.00 | 38,000 | 0 |
| 21-Feb-2024 | 525.00 | 580.00 | 515.00 | 550.00 | 208,400 | 0 |
| 20-Feb-2024 | 530.00 | 555.00 | 530.00 | 545.00 | 21,600 | 0 |
| 19-Feb-2024 | 545.00 | 545.00 | 525.00 | 545.00 | 65,800 | 0 |
| 16-Feb-2024 | 535.00 | 545.00 | 515.00 | 545.00 | 99,100 | 0 |
| 15-Feb-2024 | 520.00 | 550.00 | 505.00 | 545.00 | 329,800 | 0 |
| 13-Feb-2024 | 550.00 | 550.00 | 535.00 | 540.00 | 249,100 | 0 |
| 12-Feb-2024 | 550.00 | 555.00 | 535.00 | 550.00 | 121,400 | 0 |
| 07-Feb-2024 | 565.00 | 565.00 | 545.00 | 555.00 | 132,600 | 0 |
| 06-Feb-2024 | 570.00 | 570.00 | 555.00 | 555.00 | 131,500 | 0 |
| 05-Feb-2024 | 565.00 | 590.00 | 545.00 | 575.00 | 581,700 | 0 |
| 02-Feb-2024 | 580.00 | 580.00 | 540.00 | 565.00 | 398,900 | 0 |
| 01-Feb-2024 | 535.00 | 595.00 | 535.00 | 575.00 | 2,423,500 | 0 |
| 31-Jan-2024 | 515.00 | 550.00 | 510.00 | 530.00 | 736,700 | 0 |
| 30-Jan-2024 | 476.00 | 560.00 | 476.00 | 510.00 | 1,099,800 | 0 |
| 29-Jan-2024 | 470.00 | 480.00 | 458.00 | 470.00 | 24,500 | 0 |
| 26-Jan-2024 | 474.00 | 480.00 | 470.00 | 478.00 | 39,700 | 0 |
| 25-Jan-2024 | 484.00 | 484.00 | 476.00 | 482.00 | 35,800 | 0 |
| 24-Jan-2024 | 480.00 | 484.00 | 476.00 | 484.00 | 32,100 | 0 |
| 23-Jan-2024 | 480.00 | 484.00 | 478.00 | 480.00 | 126,400 | 0 |
| 22-Jan-2024 | 472.00 | 482.00 | 472.00 | 478.00 | 17,600 | 0 |