| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 466.00 | 472.00 | 466.00 | 470.00 | 512,300 | 0 |
| 03-Jul-2024 | 464.00 | 480.00 | 464.00 | 466.00 | 587,100 | 0 |
| 02-Jul-2024 | 466.00 | 468.00 | 462.00 | 464.00 | 504,000 | 0 |
| 01-Jul-2024 | 464.00 | 470.00 | 460.00 | 470.00 | 634,800 | 0 |
| 28-Jun-2024 | 460.00 | 464.00 | 450.00 | 464.00 | 646,900 | 0 |
| 27-Jun-2024 | 460.00 | 460.00 | 458.00 | 460.00 | 496,800 | 0 |
| 26-Jun-2024 | 460.00 | 460.00 | 452.00 | 458.00 | 525,000 | 0 |
| 25-Jun-2024 | 468.00 | 468.00 | 458.00 | 464.00 | 480,400 | 0 |
| 24-Jun-2024 | 458.00 | 466.00 | 458.00 | 466.00 | 2,272,300 | 0 |
| 21-Jun-2024 | 460.00 | 464.00 | 454.00 | 458.00 | 2,384,600 | 0 |
| 20-Jun-2024 | 472.00 | 490.00 | 450.00 | 460.00 | 2,373,900 | 0 |
| 19-Jun-2024 | 484.00 | 484.00 | 460.00 | 470.00 | 2,367,600 | 0 |
| 14-Jun-2024 | 488.00 | 492.00 | 480.00 | 480.00 | 2,149,900 | 0 |
| 13-Jun-2024 | 488.00 | 498.00 | 480.00 | 492.00 | 2,131,400 | 0 |
| 12-Jun-2024 | 492.00 | 492.00 | 480.00 | 490.00 | 2,167,200 | 0 |
| 11-Jun-2024 | 494.00 | 494.00 | 490.00 | 492.00 | 2,288,700 | 0 |
| 10-Jun-2024 | 498.00 | 498.00 | 490.00 | 492.00 | 2,097,200 | 0 |
| 07-Jun-2024 | 492.00 | 496.00 | 490.00 | 496.00 | 2,114,900 | 0 |
| 06-Jun-2024 | 492.00 | 492.00 | 490.00 | 492.00 | 2,066,300 | 0 |
| 05-Jun-2024 | 496.00 | 496.00 | 492.00 | 492.00 | 2,241,100 | 0 |
| 04-Jun-2024 | 496.00 | 500.00 | 492.00 | 496.00 | 2,031,800 | 0 |
| 03-Jun-2024 | 500.00 | 500.00 | 492.00 | 496.00 | 2,119,300 | 0 |
| 31-May-2024 | 505.00 | 505.00 | 496.00 | 500.00 | 2,267,200 | 0 |
| 30-May-2024 | 505.00 | 505.00 | 492.00 | 500.00 | 2,570,200 | 0 |
| 29-May-2024 | 498.00 | 510.00 | 496.00 | 505.00 | 2,331,700 | 0 |
| 28-May-2024 | 498.00 | 510.00 | 494.00 | 500.00 | 2,064,100 | 0 |
| 27-May-2024 | 500.00 | 520.00 | 492.00 | 500.00 | 185,600 | 0 |
| 22-May-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 25,300 | 0 |
| 21-May-2024 | 505.00 | 505.00 | 496.00 | 496.00 | 7,300 | 0 |
| 20-May-2024 | 505.00 | 505.00 | 500.00 | 505.00 | 12,600 | 0 |
| 17-May-2024 | 500.00 | 505.00 | 500.00 | 500.00 | 227,700 | 0 |
| 16-May-2024 | 505.00 | 505.00 | 500.00 | 505.00 | 38,200 | 0 |
| 15-May-2024 | 505.00 | 505.00 | 505.00 | 505.00 | 1,600 | 0 |
| 14-May-2024 | 505.00 | 505.00 | 494.00 | 505.00 | 19,800 | 0 |
| 13-May-2024 | 498.00 | 500.00 | 490.00 | 500.00 | 18,700 | 0 |
| 08-May-2024 | 498.00 | 510.00 | 498.00 | 500.00 | 19,700 | 0 |
| 07-May-2024 | 500.00 | 505.00 | 500.00 | 505.00 | 112,100 | 0 |
| 06-May-2024 | 498.00 | 505.00 | 496.00 | 505.00 | 139,300 | 0 |
| 03-May-2024 | 500.00 | 505.00 | 490.00 | 500.00 | 161,600 | 0 |
| 02-May-2024 | 505.00 | 505.00 | 496.00 | 500.00 | 84,700 | 0 |
| 30-Apr-2024 | 505.00 | 505.00 | 498.00 | 505.00 | 124,300 | 0 |
| 29-Apr-2024 | 525.00 | 580.00 | 500.00 | 505.00 | 705,200 | 0 |
| 26-Apr-2024 | 530.00 | 560.00 | 525.00 | 525.00 | 108,300 | 0 |
| 25-Apr-2024 | 530.00 | 550.00 | 525.00 | 530.00 | 137,200 | 0 |
| 24-Apr-2024 | 555.00 | 555.00 | 530.00 | 530.00 | 48,200 | 0 |
| 23-Apr-2024 | 517.12 | 536.27 | 512.33 | 531.48 | 78,736 | 0 |
| 22-Apr-2024 | 512.33 | 521.91 | 507.54 | 507.54 | 48,975 | 0 |
| 19-Apr-2024 | 526.70 | 526.70 | 512.33 | 512.33 | 161,858 | 0 |
| 18-Apr-2024 | 531.48 | 536.27 | 526.70 | 526.70 | 24,539 | 0 |
| 17-Apr-2024 | 526.70 | 531.48 | 526.70 | 526.70 | 9,711 | 0 |
| 16-Apr-2024 | 536.27 | 536.27 | 521.91 | 526.70 | 78,214 | 0 |
| 05-Apr-2024 | 545.00 | 560.00 | 545.00 | 560.00 | 11,800 | 0 |
| 04-Apr-2024 | 545.00 | 560.00 | 545.00 | 555.00 | 24,900 | 0 |
| 03-Apr-2024 | 540.00 | 560.00 | 540.00 | 545.00 | 71,000 | 0 |
| 02-Apr-2024 | 522.50 | 532.09 | 517.71 | 522.50 | 66,755 | 0 |
| 01-Apr-2024 | 527.29 | 536.88 | 522.50 | 522.50 | 66,547 | 0 |
| 28-Mar-2024 | 536.88 | 536.88 | 527.29 | 527.29 | 38,697 | 0 |
| 27-Mar-2024 | 536.88 | 536.88 | 532.09 | 536.88 | 52,361 | 0 |
| 26-Mar-2024 | 541.67 | 541.67 | 532.09 | 536.88 | 29,205 | 0 |
| 25-Mar-2024 | 546.47 | 546.47 | 536.88 | 536.88 | 59,558 | 0 |
| 22-Mar-2024 | 565.00 | 570.00 | 560.00 | 560.00 | 34,300 | 0 |
| 21-Mar-2024 | 555.00 | 565.00 | 550.00 | 565.00 | 67,700 | 0 |
| 20-Mar-2024 | 565.00 | 565.00 | 550.00 | 560.00 | 64,300 | 0 |
| 19-Mar-2024 | 570.00 | 575.00 | 560.00 | 565.00 | 141,800 | 0 |
| 18-Mar-2024 | 565.00 | 575.00 | 560.00 | 575.00 | 1,119,600 | 0 |
| 15-Mar-2024 | 560.00 | 565.00 | 560.00 | 565.00 | 64,000 | 0 |
| 14-Mar-2024 | 555.00 | 565.00 | 555.00 | 565.00 | 53,600 | 0 |
| 13-Mar-2024 | 555.00 | 560.00 | 555.00 | 555.00 | 190,800 | 0 |
| 08-Mar-2024 | 560.00 | 565.00 | 545.00 | 560.00 | 397,100 | 0 |
| 07-Mar-2024 | 560.00 | 570.00 | 560.00 | 565.00 | 106,100 | 0 |
| 06-Mar-2024 | 565.00 | 565.00 | 560.00 | 560.00 | 24,300 | 0 |
| 05-Mar-2024 | 560.00 | 565.00 | 555.00 | 565.00 | 40,100 | 0 |
| 04-Mar-2024 | 565.00 | 570.00 | 555.00 | 560.00 | 147,700 | 0 |
| 01-Mar-2024 | 570.00 | 570.00 | 560.00 | 565.00 | 42,500 | 0 |
| 29-Feb-2024 | 565.00 | 570.00 | 565.00 | 570.00 | 61,100 | 0 |
| 28-Feb-2024 | 570.00 | 575.00 | 565.00 | 570.00 | 99,100 | 0 |
| 27-Feb-2024 | 570.00 | 575.00 | 570.00 | 575.00 | 5,000 | 0 |
| 26-Feb-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 90,800 | 0 |
| 23-Feb-2024 | 575.00 | 580.00 | 570.00 | 580.00 | 238,000 | 0 |
| 22-Feb-2024 | 570.00 | 580.00 | 570.00 | 580.00 | 137,100 | 0 |
| 21-Feb-2024 | 575.00 | 585.00 | 570.00 | 570.00 | 108,300 | 0 |
| 20-Feb-2024 | 580.00 | 580.00 | 575.00 | 575.00 | 135,500 | 0 |
| 19-Feb-2024 | 585.00 | 585.00 | 570.00 | 580.00 | 39,800 | 0 |
| 16-Feb-2024 | 580.00 | 585.00 | 575.00 | 585.00 | 34,700 | 0 |
| 15-Feb-2024 | 575.00 | 585.00 | 570.00 | 580.00 | 80,100 | 0 |
| 13-Feb-2024 | 585.00 | 585.00 | 565.00 | 575.00 | 131,100 | 0 |
| 12-Feb-2024 | 575.00 | 585.00 | 570.00 | 585.00 | 240,600 | 0 |
| 07-Feb-2024 | 580.00 | 630.00 | 580.00 | 585.00 | 156,300 | 0 |
| 06-Feb-2024 | 575.00 | 590.00 | 575.00 | 580.00 | 189,700 | 0 |
| 05-Feb-2024 | 580.00 | 585.00 | 575.00 | 585.00 | 32,700 | 0 |
| 02-Feb-2024 | 575.00 | 585.00 | 570.00 | 580.00 | 90,600 | 0 |
| 01-Feb-2024 | 570.00 | 590.00 | 570.00 | 575.00 | 85,200 | 0 |
| 31-Jan-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 74,500 | 0 |
| 30-Jan-2024 | 565.00 | 580.00 | 565.00 | 575.00 | 550,800 | 0 |
| 29-Jan-2024 | 570.00 | 590.00 | 565.00 | 575.00 | 253,200 | 0 |
| 26-Jan-2024 | 570.00 | 575.00 | 560.00 | 570.00 | 94,400 | 0 |
| 25-Jan-2024 | 570.00 | 580.00 | 565.00 | 570.00 | 548,700 | 0 |
| 24-Jan-2024 | 575.00 | 580.00 | 565.00 | 575.00 | 29,500 | 0 |
| 23-Jan-2024 | 575.00 | 580.00 | 570.00 | 575.00 | 32,800 | 0 |
| 22-Jan-2024 | 580.00 | 590.00 | 570.00 | 570.00 | 56,300 | 0 |