| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 250.00 | 256.00 | 250.00 | 250.00 | 500,900 | 0 |
| 03-Jul-2024 | 246.00 | 258.00 | 246.00 | 250.00 | 4,480,800 | 0 |
| 02-Jul-2024 | 246.00 | 252.00 | 244.00 | 248.00 | 91,700 | 0 |
| 01-Jul-2024 | 248.00 | 258.00 | 246.00 | 246.00 | 180,700 | 0 |
| 28-Jun-2024 | 254.00 | 254.00 | 246.00 | 248.00 | 167,900 | 0 |
| 27-Jun-2024 | 244.00 | 262.00 | 240.00 | 254.00 | 4,125,100 | 0 |
| 26-Jun-2024 | 242.00 | 246.00 | 234.00 | 238.00 | 719,500 | 0 |
| 25-Jun-2024 | 242.00 | 248.00 | 230.00 | 240.00 | 1,059,600 | 0 |
| 24-Jun-2024 | 252.00 | 252.00 | 238.00 | 242.00 | 5,484,700 | 0 |
| 21-Jun-2024 | 236.00 | 244.00 | 228.00 | 242.00 | 1,655,300 | 0 |
| 20-Jun-2024 | 226.00 | 256.00 | 226.00 | 234.00 | 3,976,100 | 0 |
| 19-Jun-2024 | 222.00 | 232.00 | 212.00 | 226.00 | 1,387,900 | 0 |
| 14-Jun-2024 | 248.00 | 256.00 | 186.00 | 220.00 | 2,871,700 | 0 |
| 13-Jun-2024 | 240.00 | 258.00 | 236.00 | 248.00 | 4,401,700 | 0 |
| 12-Jun-2024 | 244.00 | 252.00 | 236.00 | 240.00 | 2,260,700 | 0 |
| 11-Jun-2024 | 248.00 | 258.00 | 238.00 | 242.00 | 5,980,700 | 0 |
| 10-Jun-2024 | 260.00 | 274.00 | 240.00 | 240.00 | 13,095,600 | 0 |
| 07-Jun-2024 | 262.00 | 270.00 | 260.00 | 260.00 | 390,400 | 0 |
| 06-Jun-2024 | 268.00 | 268.00 | 258.00 | 258.00 | 669,100 | 0 |
| 05-Jun-2024 | 266.00 | 270.00 | 260.00 | 262.00 | 1,600,200 | 0 |
| 04-Jun-2024 | 270.00 | 278.00 | 260.00 | 266.00 | 2,338,500 | 0 |
| 03-Jun-2024 | 262.00 | 270.00 | 258.00 | 270.00 | 315,500 | 0 |
| 31-May-2024 | 266.00 | 270.00 | 260.00 | 262.00 | 973,200 | 0 |
| 30-May-2024 | 264.00 | 268.00 | 260.00 | 266.00 | 117,800 | 0 |
| 29-May-2024 | 270.00 | 274.00 | 260.00 | 264.00 | 915,600 | 0 |
| 28-May-2024 | 274.00 | 274.00 | 264.00 | 270.00 | 524,800 | 0 |
| 27-May-2024 | 266.00 | 276.00 | 262.00 | 270.00 | 9,211,100 | 0 |
| 22-May-2024 | 260.00 | 272.00 | 256.00 | 264.00 | 1,052,600 | 0 |
| 21-May-2024 | 260.00 | 262.00 | 258.00 | 260.00 | 771,200 | 0 |
| 20-May-2024 | 270.00 | 280.00 | 260.00 | 260.00 | 368,800 | 0 |
| 17-May-2024 | 268.00 | 280.00 | 260.00 | 268.00 | 8,060,800 | 0 |
| 16-May-2024 | 258.00 | 272.00 | 256.00 | 262.00 | 6,328,700 | 0 |
| 15-May-2024 | 254.00 | 260.00 | 252.00 | 256.00 | 1,102,900 | 0 |
| 14-May-2024 | 250.00 | 260.00 | 248.00 | 254.00 | 955,400 | 0 |
| 13-May-2024 | 250.00 | 256.00 | 236.00 | 254.00 | 2,429,900 | 0 |
| 08-May-2024 | 250.00 | 254.00 | 244.00 | 248.00 | 735,800 | 0 |
| 07-May-2024 | 244.00 | 256.00 | 240.00 | 250.00 | 9,975,600 | 0 |
| 06-May-2024 | 246.00 | 252.00 | 244.00 | 246.00 | 663,500 | 0 |
| 03-May-2024 | 250.00 | 252.00 | 246.00 | 246.00 | 758,600 | 0 |
| 02-May-2024 | 254.00 | 254.00 | 248.00 | 250.00 | 258,000 | 0 |
| 30-Apr-2024 | 254.00 | 258.00 | 252.00 | 254.00 | 89,200 | 0 |
| 29-Apr-2024 | 250.00 | 258.00 | 244.00 | 254.00 | 889,700 | 0 |
| 26-Apr-2024 | 254.00 | 256.00 | 248.00 | 250.00 | 461,800 | 0 |
| 25-Apr-2024 | 254.00 | 256.00 | 252.00 | 254.00 | 580,600 | 0 |
| 24-Apr-2024 | 252.00 | 254.00 | 252.00 | 254.00 | 285,900 | 0 |
| 23-Apr-2024 | 254.00 | 256.00 | 246.00 | 254.00 | 582,300 | 0 |
| 22-Apr-2024 | 258.00 | 258.00 | 250.00 | 254.00 | 241,700 | 0 |
| 19-Apr-2024 | 258.00 | 260.00 | 250.00 | 254.00 | 1,007,900 | 0 |
| 18-Apr-2024 | 266.00 | 266.00 | 252.00 | 258.00 | 575,800 | 0 |
| 17-Apr-2024 | 260.00 | 268.00 | 258.00 | 260.00 | 523,400 | 0 |
| 16-Apr-2024 | 264.00 | 266.00 | 254.00 | 264.00 | 496,100 | 0 |
| 05-Apr-2024 | 260.00 | 268.00 | 260.00 | 264.00 | 500,700 | 0 |
| 04-Apr-2024 | 266.00 | 270.00 | 260.00 | 264.00 | 2,314,100 | 0 |
| 03-Apr-2024 | 278.00 | 278.00 | 258.00 | 266.00 | 2,629,400 | 0 |
| 02-Apr-2024 | 268.00 | 276.00 | 262.00 | 268.00 | 1,114,900 | 0 |
| 01-Apr-2024 | 272.00 | 278.00 | 260.00 | 270.00 | 1,559,900 | 0 |
| 28-Mar-2024 | 280.00 | 280.00 | 266.00 | 268.00 | 2,630,400 | 0 |
| 27-Mar-2024 | 278.00 | 284.00 | 268.00 | 272.00 | 4,675,500 | 0 |
| 26-Mar-2024 | 288.00 | 288.00 | 272.00 | 278.00 | 3,776,500 | 0 |
| 25-Mar-2024 | 290.00 | 290.00 | 276.00 | 278.00 | 916,700 | 0 |
| 22-Mar-2024 | 274.00 | 280.00 | 270.00 | 278.00 | 1,610,400 | 0 |
| 21-Mar-2024 | 294.00 | 296.00 | 266.00 | 270.00 | 8,020,300 | 0 |
| 20-Mar-2024 | 298.00 | 298.00 | 290.00 | 294.00 | 1,434,200 | 0 |
| 19-Mar-2024 | 298.00 | 300.00 | 294.00 | 298.00 | 756,700 | 0 |
| 18-Mar-2024 | 296.00 | 302.00 | 294.00 | 298.00 | 1,100,300 | 0 |
| 15-Mar-2024 | 298.00 | 302.00 | 294.00 | 300.00 | 1,480,100 | 0 |
| 14-Mar-2024 | 300.00 | 300.00 | 294.00 | 294.00 | 367,100 | 0 |
| 13-Mar-2024 | 306.00 | 306.00 | 292.00 | 300.00 | 2,969,500 | 0 |
| 08-Mar-2024 | 308.00 | 308.00 | 300.00 | 304.00 | 1,330,500 | 0 |
| 07-Mar-2024 | 310.00 | 314.00 | 302.00 | 302.00 | 1,130,600 | 0 |
| 06-Mar-2024 | 312.00 | 312.00 | 304.00 | 310.00 | 93,400 | 0 |
| 05-Mar-2024 | 302.00 | 314.00 | 302.00 | 312.00 | 4,314,900 | 0 |
| 04-Mar-2024 | 304.00 | 308.00 | 300.00 | 304.00 | 3,206,200 | 0 |
| 01-Mar-2024 | 306.00 | 308.00 | 302.00 | 306.00 | 366,700 | 0 |
| 29-Feb-2024 | 310.00 | 314.00 | 308.00 | 308.00 | 1,108,400 | 0 |
| 28-Feb-2024 | 304.00 | 320.00 | 300.00 | 310.00 | 5,422,900 | 0 |
| 27-Feb-2024 | 310.00 | 310.00 | 302.00 | 302.00 | 222,300 | 0 |
| 26-Feb-2024 | 302.00 | 310.00 | 292.00 | 310.00 | 2,530,300 | 0 |
| 23-Feb-2024 | 310.00 | 314.00 | 292.00 | 306.00 | 2,148,200 | 0 |
| 22-Feb-2024 | 300.00 | 316.00 | 300.00 | 310.00 | 6,673,000 | 0 |
| 21-Feb-2024 | 302.00 | 306.00 | 294.00 | 300.00 | 784,900 | 0 |
| 20-Feb-2024 | 298.00 | 306.00 | 298.00 | 304.00 | 288,300 | 0 |
| 19-Feb-2024 | 300.00 | 306.00 | 298.00 | 298.00 | 5,044,300 | 0 |
| 16-Feb-2024 | 306.00 | 308.00 | 290.00 | 300.00 | 4,447,700 | 0 |
| 15-Feb-2024 | 314.00 | 314.00 | 300.00 | 306.00 | 3,775,100 | 0 |
| 13-Feb-2024 | 310.00 | 316.00 | 306.00 | 314.00 | 1,752,300 | 0 |
| 12-Feb-2024 | 318.00 | 320.00 | 304.00 | 310.00 | 2,330,600 | 0 |
| 07-Feb-2024 | 306.00 | 316.00 | 296.00 | 316.00 | 55,963,900 | 0 |
| 06-Feb-2024 | 314.00 | 316.00 | 306.00 | 306.00 | 538,400 | 0 |
| 05-Feb-2024 | 312.00 | 318.00 | 304.00 | 316.00 | 1,097,600 | 0 |
| 02-Feb-2024 | 310.00 | 314.00 | 292.00 | 312.00 | 6,776,700 | 0 |
| 01-Feb-2024 | 308.00 | 318.00 | 302.00 | 310.00 | 1,424,300 | 0 |
| 31-Jan-2024 | 312.00 | 312.00 | 302.00 | 308.00 | 510,500 | 0 |
| 30-Jan-2024 | 300.00 | 316.00 | 298.00 | 310.00 | 2,223,800 | 0 |
| 29-Jan-2024 | 300.00 | 308.00 | 298.00 | 300.00 | 301,500 | 0 |
| 26-Jan-2024 | 294.00 | 318.00 | 294.00 | 300.00 | 747,900 | 0 |
| 25-Jan-2024 | 292.00 | 300.00 | 292.00 | 296.00 | 219,500 | 0 |
| 24-Jan-2024 | 302.00 | 304.00 | 292.00 | 298.00 | 1,553,300 | 0 |
| 23-Jan-2024 | 306.00 | 310.00 | 302.00 | 302.00 | 885,800 | 0 |
| 22-Jan-2024 | 312.00 | 314.00 | 304.00 | 306.00 | 968,900 | 0 |