| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 330.00 | 336.00 | 320.00 | 320.00 | 18,200 | 0 |
| 03-Jul-2024 | 354.00 | 354.00 | 330.00 | 330.00 | 11,000 | 0 |
| 02-Jul-2024 | 346.00 | 356.00 | 346.00 | 350.00 | 104,300 | 0 |
| 01-Jul-2024 | 340.00 | 350.00 | 340.00 | 344.00 | 10,800 | 0 |
| 28-Jun-2024 | 344.00 | 350.00 | 334.00 | 342.00 | 365,200 | 0 |
| 27-Jun-2024 | 334.00 | 334.00 | 328.00 | 330.00 | 1,200 | 0 |
| 26-Jun-2024 | 322.00 | 330.00 | 314.00 | 328.00 | 900 | 0 |
| 25-Jun-2024 | 344.00 | 346.00 | 312.00 | 340.00 | 10,800 | 0 |
| 24-Jun-2024 | 328.00 | 348.00 | 328.00 | 342.00 | 400 | 0 |
| 21-Jun-2024 | 338.00 | 340.00 | 330.00 | 338.00 | 500 | 0 |
| 20-Jun-2024 | 338.00 | 348.00 | 318.00 | 338.00 | 2,200 | 0 |
| 19-Jun-2024 | 346.00 | 346.00 | 314.00 | 332.00 | 2,600 | 0 |
| 14-Jun-2024 | 324.00 | 342.00 | 322.00 | 330.00 | 26,100 | 0 |
| 13-Jun-2024 | 332.00 | 332.00 | 326.00 | 326.00 | 300 | 0 |
| 12-Jun-2024 | 328.00 | 376.00 | 328.00 | 332.00 | 57,500 | 0 |
| 11-Jun-2024 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 10-Jun-2024 | 332.00 | 332.00 | 330.00 | 330.00 | 800 | 0 |
| 07-Jun-2024 | 328.00 | 332.00 | 328.00 | 332.00 | 400 | 0 |
| 06-Jun-2024 | 328.00 | 330.00 | 328.00 | 330.00 | 200 | 0 |
| 05-Jun-2024 | 316.00 | 328.00 | 316.00 | 328.00 | 1,600 | 0 |
| 04-Jun-2024 | 328.00 | 330.00 | 320.00 | 330.00 | 1,700 | 0 |
| 03-Jun-2024 | 332.00 | 332.00 | 320.00 | 326.00 | 1,000 | 0 |
| 31-May-2024 | 334.00 | 334.00 | 318.00 | 320.00 | 1,700 | 0 |
| 30-May-2024 | 350.00 | 350.00 | 320.00 | 332.00 | 900 | 0 |
| 29-May-2024 | 350.00 | 350.00 | 316.00 | 330.00 | 1,700 | 0 |
| 28-May-2024 | 328.00 | 332.00 | 328.00 | 332.00 | 500 | 0 |
| 27-May-2024 | 336.00 | 336.00 | 324.00 | 334.00 | 3,300 | 0 |
| 22-May-2024 | 334.00 | 344.00 | 330.00 | 336.00 | 6,600 | 0 |
| 21-May-2024 | 310.00 | 336.00 | 310.00 | 328.00 | 10,300 | 0 |
| 20-May-2024 | 340.00 | 342.00 | 320.00 | 328.00 | 10,900 | 0 |
| 17-May-2024 | 354.00 | 354.00 | 340.00 | 340.00 | 2,900 | 0 |
| 16-May-2024 | 334.00 | 352.00 | 326.00 | 352.00 | 14,800 | 0 |
| 15-May-2024 | 334.00 | 334.00 | 334.00 | 334.00 | 100 | 0 |
| 14-May-2024 | 340.00 | 340.00 | 326.00 | 340.00 | 500 | 0 |
| 13-May-2024 | 360.00 | 360.00 | 318.00 | 342.00 | 2,100 | 0 |
| 08-May-2024 | 328.00 | 348.00 | 326.00 | 348.00 | 5,600 | 0 |
| 07-May-2024 | 324.00 | 362.00 | 324.00 | 326.00 | 79,500 | 0 |
| 06-May-2024 | 338.00 | 344.00 | 312.00 | 340.00 | 7,500 | 0 |
| 03-May-2024 | 322.00 | 356.00 | 322.00 | 340.00 | 44,100 | 0 |
| 02-May-2024 | 316.00 | 320.00 | 316.00 | 320.00 | 1,700 | 0 |
| 30-Apr-2024 | 322.00 | 322.00 | 316.00 | 316.00 | 15,700 | 0 |
| 29-Apr-2024 | 318.00 | 318.00 | 296.00 | 316.00 | 9,900 | 0 |
| 26-Apr-2024 | 334.00 | 344.00 | 318.00 | 334.00 | 10,500 | 0 |
| 25-Apr-2024 | 312.00 | 364.00 | 308.00 | 334.00 | 74,600 | 0 |
| 24-Apr-2024 | 314.00 | 322.00 | 308.00 | 316.00 | 13,200 | 0 |
| 23-Apr-2024 | 328.00 | 400.00 | 292.00 | 312.00 | 111,400 | 0 |
| 22-Apr-2024 | 374.00 | 442.00 | 344.00 | 344.00 | 279,800 | 0 |
| 19-Apr-2024 | 314.00 | 354.00 | 314.00 | 354.00 | 89,100 | 0 |
| 18-Apr-2024 | 330.00 | 348.00 | 284.00 | 284.00 | 1,700 | 0 |
| 17-Apr-2024 | 316.00 | 340.00 | 316.00 | 330.00 | 2,200 | 0 |
| 16-Apr-2024 | 316.00 | 354.00 | 302.00 | 330.00 | 9,700 | 0 |
| 05-Apr-2024 | 328.00 | 330.00 | 328.00 | 330.00 | 1,000 | 0 |
| 04-Apr-2024 | 314.00 | 326.00 | 306.00 | 326.00 | 3,500 | 0 |
| 03-Apr-2024 | 314.00 | 330.00 | 310.00 | 314.00 | 3,000 | 0 |
| 02-Apr-2024 | 312.00 | 334.00 | 312.00 | 334.00 | 12,000 | 0 |
| 01-Apr-2024 | 320.00 | 334.00 | 312.00 | 312.00 | 4,100 | 0 |
| 28-Mar-2024 | 310.00 | 330.00 | 310.00 | 320.00 | 600 | 0 |
| 27-Mar-2024 | 316.00 | 334.00 | 300.00 | 316.00 | 3,400 | 0 |
| 26-Mar-2024 | 336.00 | 336.00 | 284.00 | 330.00 | 1,800 | 0 |
| 25-Mar-2024 | 336.00 | 336.00 | 336.00 | 336.00 | 200 | 0 |
| 22-Mar-2024 | 330.00 | 336.00 | 330.00 | 336.00 | 700 | 0 |
| 21-Mar-2024 | 332.00 | 334.00 | 330.00 | 330.00 | 300 | 0 |
| 20-Mar-2024 | 328.00 | 334.00 | 310.00 | 330.00 | 3,500 | 0 |
| 19-Mar-2024 | 326.00 | 332.00 | 300.00 | 326.00 | 4,600 | 0 |
| 18-Mar-2024 | 318.00 | 342.00 | 318.00 | 322.00 | 21,200 | 0 |
| 15-Mar-2024 | 324.00 | 324.00 | 320.00 | 320.00 | 200 | 0 |
| 14-Mar-2024 | 308.00 | 308.00 | 308.00 | 308.00 | 100 | 0 |
| 13-Mar-2024 | 304.00 | 308.00 | 302.00 | 308.00 | 2,100 | 0 |
| 08-Mar-2024 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 07-Mar-2024 | 318.00 | 326.00 | 308.00 | 318.00 | 4,100 | 0 |
| 06-Mar-2024 | 318.00 | 318.00 | 318.00 | 318.00 | 200 | 0 |
| 05-Mar-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 100 | 0 |
| 04-Mar-2024 | 318.00 | 322.00 | 318.00 | 322.00 | 500 | 0 |
| 01-Mar-2024 | 314.00 | 318.00 | 314.00 | 318.00 | 300 | 0 |
| 29-Feb-2024 | 320.00 | 330.00 | 310.00 | 314.00 | 5,300 | 0 |
| 28-Feb-2024 | 330.00 | 330.00 | 324.00 | 324.00 | 3,800 | 0 |
| 27-Feb-2024 | 326.00 | 326.00 | 326.00 | 326.00 | 100 | 0 |
| 26-Feb-2024 | 302.00 | 312.00 | 302.00 | 312.00 | 2,200 | 0 |
| 23-Feb-2024 | 334.00 | 334.00 | 328.00 | 328.00 | 200 | 0 |
| 22-Feb-2024 | 324.00 | 324.00 | 284.00 | 322.00 | 1,800 | 0 |
| 21-Feb-2024 | 324.00 | 326.00 | 310.00 | 324.00 | 1,200 | 0 |
| 20-Feb-2024 | 314.00 | 328.00 | 314.00 | 328.00 | 800 | 0 |
| 19-Feb-2024 | 330.00 | 336.00 | 312.00 | 336.00 | 11,800 | 0 |
| 16-Feb-2024 | 304.00 | 340.00 | 304.00 | 328.00 | 19,800 | 0 |
| 15-Feb-2024 | 300.00 | 308.00 | 280.00 | 302.00 | 5,200 | 0 |
| 13-Feb-2024 | 308.00 | 308.00 | 294.00 | 308.00 | 10,700 | 0 |
| 12-Feb-2024 | 290.00 | 314.00 | 266.00 | 310.00 | 18,300 | 0 |
| 07-Feb-2024 | 304.00 | 368.00 | 302.00 | 306.00 | 97,300 | 0 |
| 06-Feb-2024 | 304.00 | 304.00 | 304.00 | 304.00 | 400 | 0 |
| 05-Feb-2024 | 300.00 | 304.00 | 286.00 | 304.00 | 3,100 | 0 |
| 02-Feb-2024 | 298.00 | 298.00 | 290.00 | 290.00 | 12,600 | 0 |
| 01-Feb-2024 | 294.00 | 298.00 | 290.00 | 294.00 | 13,800 | 0 |
| 31-Jan-2024 | 302.00 | 310.00 | 290.00 | 294.00 | 14,000 | 0 |
| 30-Jan-2024 | 288.00 | 304.00 | 288.00 | 296.00 | 13,400 | 0 |
| 29-Jan-2024 | 320.00 | 320.00 | 288.00 | 294.00 | 4,400 | 0 |
| 26-Jan-2024 | 318.00 | 320.00 | 310.00 | 312.00 | 1,600 | 0 |
| 25-Jan-2024 | 280.00 | 320.00 | 272.00 | 318.00 | 63,400 | 0 |
| 24-Jan-2024 | 302.00 | 302.00 | 280.00 | 280.00 | 7,800 | 0 |
| 23-Jan-2024 | 302.00 | 304.00 | 300.00 | 304.00 | 5,100 | 0 |
| 22-Jan-2024 | 304.00 | 304.00 | 302.00 | 304.00 | 800 | 0 |