| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 370.00 | 372.00 | 366.00 | 372.00 | 575,100 | 0 |
| 03-Jul-2024 | 366.00 | 376.00 | 364.00 | 368.00 | 2,306,000 | 0 |
| 02-Jul-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 1,317,400 | 0 |
| 01-Jul-2024 | 362.00 | 362.00 | 360.00 | 360.00 | 634,600 | 0 |
| 28-Jun-2024 | 362.00 | 364.00 | 358.00 | 362.00 | 1,031,500 | 0 |
| 27-Jun-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 269,100 | 0 |
| 26-Jun-2024 | 364.00 | 364.00 | 358.00 | 360.00 | 669,800 | 0 |
| 25-Jun-2024 | 360.00 | 364.00 | 360.00 | 362.00 | 222,700 | 0 |
| 24-Jun-2024 | 358.00 | 362.00 | 354.00 | 360.00 | 414,100 | 0 |
| 21-Jun-2024 | 356.00 | 358.00 | 352.00 | 358.00 | 383,900 | 0 |
| 20-Jun-2024 | 356.00 | 356.00 | 350.00 | 356.00 | 407,100 | 0 |
| 19-Jun-2024 | 358.00 | 358.00 | 350.00 | 356.00 | 2,321,100 | 0 |
| 14-Jun-2024 | 362.00 | 362.00 | 358.00 | 358.00 | 482,300 | 0 |
| 13-Jun-2024 | 362.00 | 362.00 | 358.00 | 360.00 | 219,300 | 0 |
| 12-Jun-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 669,700 | 0 |
| 11-Jun-2024 | 362.00 | 364.00 | 360.00 | 360.00 | 957,600 | 0 |
| 10-Jun-2024 | 362.00 | 368.00 | 360.00 | 362.00 | 1,368,100 | 0 |
| 07-Jun-2024 | 364.00 | 366.00 | 360.00 | 362.00 | 1,305,800 | 0 |
| 06-Jun-2024 | 366.00 | 370.00 | 362.00 | 362.00 | 3,026,900 | 0 |
| 05-Jun-2024 | 366.00 | 370.00 | 364.00 | 368.00 | 1,454,500 | 0 |
| 04-Jun-2024 | 368.00 | 372.00 | 364.00 | 366.00 | 3,238,500 | 0 |
| 03-Jun-2024 | 372.00 | 374.00 | 366.00 | 368.00 | 2,871,600 | 0 |
| 31-May-2024 | 372.00 | 374.00 | 366.00 | 372.00 | 1,720,200 | 0 |
| 30-May-2024 | 372.00 | 374.00 | 368.00 | 372.00 | 1,111,000 | 0 |
| 29-May-2024 | 370.00 | 374.00 | 368.00 | 372.00 | 1,881,700 | 0 |
| 28-May-2024 | 368.00 | 374.00 | 368.00 | 372.00 | 1,487,200 | 0 |
| 27-May-2024 | 374.00 | 374.00 | 368.00 | 368.00 | 1,368,700 | 0 |
| 22-May-2024 | 372.00 | 374.00 | 370.00 | 372.00 | 595,900 | 0 |
| 21-May-2024 | 374.00 | 374.00 | 370.00 | 370.00 | 840,500 | 0 |
| 20-May-2024 | 366.00 | 374.00 | 364.00 | 370.00 | 3,654,500 | 0 |
| 17-May-2024 | 366.00 | 372.00 | 366.00 | 366.00 | 1,718,900 | 0 |
| 16-May-2024 | 366.00 | 372.00 | 364.00 | 366.00 | 1,572,400 | 0 |
| 15-May-2024 | 366.00 | 368.00 | 364.00 | 368.00 | 1,564,100 | 0 |
| 14-May-2024 | 366.00 | 370.00 | 362.00 | 366.00 | 1,821,800 | 0 |
| 13-May-2024 | 370.00 | 372.00 | 364.00 | 364.00 | 1,611,500 | 0 |
| 08-May-2024 | 368.00 | 374.00 | 368.00 | 370.00 | 1,286,700 | 0 |
| 07-May-2024 | 370.00 | 374.00 | 370.00 | 370.00 | 1,430,400 | 0 |
| 06-May-2024 | 372.00 | 374.00 | 368.00 | 370.00 | 837,000 | 0 |
| 03-May-2024 | 370.00 | 372.00 | 368.00 | 372.00 | 541,100 | 0 |
| 02-May-2024 | 362.00 | 372.00 | 362.00 | 368.00 | 1,715,600 | 0 |
| 30-Apr-2024 | 362.00 | 362.00 | 358.00 | 362.00 | 1,170,600 | 0 |
| 29-Apr-2024 | 362.00 | 362.00 | 350.00 | 358.00 | 2,300,800 | 0 |
| 26-Apr-2024 | 364.00 | 366.00 | 360.00 | 362.00 | 1,220,500 | 0 |
| 25-Apr-2024 | 364.00 | 364.00 | 360.00 | 364.00 | 1,398,200 | 0 |
| 24-Apr-2024 | 362.00 | 370.00 | 362.00 | 362.00 | 751,500 | 0 |
| 23-Apr-2024 | 364.00 | 368.00 | 362.00 | 362.00 | 1,199,100 | 0 |
| 22-Apr-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 666,600 | 0 |
| 19-Apr-2024 | 374.00 | 374.00 | 364.00 | 364.00 | 1,327,700 | 0 |
| 18-Apr-2024 | 380.00 | 380.00 | 368.00 | 374.00 | 1,458,100 | 0 |
| 17-Apr-2024 | 382.00 | 386.00 | 378.00 | 380.00 | 904,500 | 0 |
| 16-Apr-2024 | 386.00 | 386.00 | 378.00 | 382.00 | 900,700 | 0 |
| 05-Apr-2024 | 386.00 | 392.00 | 386.00 | 386.00 | 671,400 | 0 |
| 04-Apr-2024 | 392.00 | 396.00 | 386.00 | 386.00 | 4,440,300 | 0 |
| 03-Apr-2024 | 380.00 | 392.00 | 380.00 | 390.00 | 5,293,100 | 0 |
| 02-Apr-2024 | 380.00 | 382.00 | 376.00 | 382.00 | 2,067,800 | 0 |
| 01-Apr-2024 | 382.00 | 386.00 | 374.00 | 378.00 | 1,331,100 | 0 |
| 28-Mar-2024 | 390.00 | 390.00 | 380.00 | 382.00 | 1,270,400 | 0 |
| 27-Mar-2024 | 388.00 | 388.00 | 384.00 | 386.00 | 1,250,600 | 0 |
| 26-Mar-2024 | 390.00 | 390.00 | 384.00 | 388.00 | 1,586,300 | 0 |
| 25-Mar-2024 | 390.00 | 390.00 | 384.00 | 388.00 | 1,077,300 | 0 |
| 22-Mar-2024 | 386.00 | 388.00 | 382.00 | 386.00 | 975,400 | 0 |
| 21-Mar-2024 | 380.00 | 388.00 | 378.00 | 382.00 | 1,105,400 | 0 |
| 20-Mar-2024 | 380.00 | 382.00 | 376.00 | 380.00 | 1,526,100 | 0 |
| 19-Mar-2024 | 386.00 | 392.00 | 380.00 | 382.00 | 1,937,200 | 0 |
| 18-Mar-2024 | 378.00 | 394.00 | 374.00 | 386.00 | 6,916,300 | 0 |
| 15-Mar-2024 | 380.00 | 380.00 | 374.00 | 378.00 | 413,500 | 0 |
| 14-Mar-2024 | 376.00 | 380.00 | 372.00 | 378.00 | 1,975,400 | 0 |
| 13-Mar-2024 | 374.00 | 380.00 | 354.00 | 376.00 | 1,967,200 | 0 |
| 08-Mar-2024 | 372.00 | 372.00 | 368.00 | 370.00 | 572,500 | 0 |
| 07-Mar-2024 | 370.00 | 374.00 | 368.00 | 370.00 | 1,205,500 | 0 |
| 06-Mar-2024 | 366.00 | 374.00 | 364.00 | 370.00 | 2,268,200 | 0 |
| 05-Mar-2024 | 368.00 | 370.00 | 364.00 | 366.00 | 1,159,500 | 0 |
| 04-Mar-2024 | 362.00 | 370.00 | 360.00 | 368.00 | 1,852,400 | 0 |
| 01-Mar-2024 | 362.00 | 364.00 | 360.00 | 360.00 | 1,534,600 | 0 |
| 29-Feb-2024 | 360.00 | 362.00 | 354.00 | 360.00 | 1,889,200 | 0 |
| 28-Feb-2024 | 360.00 | 360.00 | 356.00 | 360.00 | 579,500 | 0 |
| 27-Feb-2024 | 362.00 | 364.00 | 358.00 | 360.00 | 782,800 | 0 |
| 26-Feb-2024 | 360.00 | 362.00 | 358.00 | 362.00 | 526,100 | 0 |
| 23-Feb-2024 | 364.00 | 364.00 | 360.00 | 360.00 | 1,796,100 | 0 |
| 22-Feb-2024 | 362.00 | 366.00 | 358.00 | 364.00 | 897,600 | 0 |
| 21-Feb-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 830,200 | 0 |
| 20-Feb-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 482,000 | 0 |
| 19-Feb-2024 | 360.00 | 366.00 | 360.00 | 360.00 | 1,951,500 | 0 |
| 16-Feb-2024 | 362.00 | 364.00 | 358.00 | 360.00 | 4,686,500 | 0 |
| 15-Feb-2024 | 362.00 | 370.00 | 360.00 | 362.00 | 1,990,100 | 0 |
| 13-Feb-2024 | 362.00 | 364.00 | 358.00 | 360.00 | 1,434,600 | 0 |
| 12-Feb-2024 | 362.00 | 364.00 | 356.00 | 362.00 | 2,171,400 | 0 |
| 07-Feb-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 1,514,900 | 0 |
| 06-Feb-2024 | 360.00 | 364.00 | 354.00 | 362.00 | 1,701,300 | 0 |
| 05-Feb-2024 | 364.00 | 366.00 | 360.00 | 360.00 | 1,248,300 | 0 |
| 02-Feb-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 667,700 | 0 |
| 01-Feb-2024 | 368.00 | 370.00 | 364.00 | 364.00 | 1,392,200 | 0 |
| 31-Jan-2024 | 366.00 | 368.00 | 364.00 | 366.00 | 1,105,800 | 0 |
| 30-Jan-2024 | 366.00 | 370.00 | 364.00 | 366.00 | 692,100 | 0 |
| 29-Jan-2024 | 368.00 | 372.00 | 364.00 | 366.00 | 1,909,700 | 0 |
| 26-Jan-2024 | 370.00 | 374.00 | 366.00 | 366.00 | 1,071,700 | 0 |
| 25-Jan-2024 | 374.00 | 374.00 | 370.00 | 370.00 | 965,000 | 0 |
| 24-Jan-2024 | 376.00 | 376.00 | 370.00 | 374.00 | 1,946,400 | 0 |
| 23-Jan-2024 | 374.00 | 380.00 | 372.00 | 374.00 | 783,300 | 0 |
| 22-Jan-2024 | 380.00 | 380.00 | 374.00 | 374.00 | 979,800 | 0 |