| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 535.00 | 555.00 | 530.00 | 545.00 | 2,589,800 | 0 |
| 03-Jul-2024 | 555.00 | 565.00 | 535.00 | 535.00 | 4,052,300 | 0 |
| 02-Jul-2024 | 565.00 | 570.00 | 555.00 | 555.00 | 2,076,300 | 0 |
| 01-Jul-2024 | 560.00 | 570.00 | 530.00 | 560.00 | 5,407,700 | 0 |
| 28-Jun-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 4,011,100 | 0 |
| 27-Jun-2024 | 560.00 | 570.00 | 545.00 | 555.00 | 4,323,700 | 0 |
| 26-Jun-2024 | 575.00 | 580.00 | 535.00 | 560.00 | 6,569,800 | 0 |
| 25-Jun-2024 | 525.00 | 585.00 | 525.00 | 570.00 | 21,993,100 | 0 |
| 24-Jun-2024 | 515.00 | 535.00 | 515.00 | 525.00 | 8,686,500 | 0 |
| 21-Jun-2024 | 505.00 | 525.00 | 500.00 | 510.00 | 11,438,900 | 0 |
| 20-Jun-2024 | 488.00 | 505.00 | 480.00 | 505.00 | 6,530,300 | 0 |
| 19-Jun-2024 | 484.00 | 494.00 | 474.00 | 486.00 | 5,781,300 | 0 |
| 14-Jun-2024 | 486.00 | 498.00 | 476.00 | 486.00 | 4,666,400 | 0 |
| 13-Jun-2024 | 505.00 | 510.00 | 486.00 | 486.00 | 4,103,900 | 0 |
| 12-Jun-2024 | 482.00 | 505.00 | 482.00 | 505.00 | 7,488,000 | 0 |
| 11-Jun-2024 | 492.00 | 492.00 | 482.00 | 484.00 | 2,787,400 | 0 |
| 10-Jun-2024 | 510.00 | 510.00 | 484.00 | 492.00 | 3,790,400 | 0 |
| 07-Jun-2024 | 520.00 | 520.00 | 500.00 | 510.00 | 4,246,500 | 0 |
| 06-Jun-2024 | 484.00 | 520.00 | 484.00 | 520.00 | 17,171,600 | 0 |
| 05-Jun-2024 | 470.00 | 496.00 | 468.00 | 484.00 | 7,197,100 | 0 |
| 04-Jun-2024 | 468.00 | 470.00 | 466.00 | 468.00 | 5,019,100 | 0 |
| 03-Jun-2024 | 462.00 | 468.00 | 458.00 | 468.00 | 4,750,500 | 0 |
| 31-May-2024 | 460.00 | 466.00 | 456.00 | 460.00 | 2,491,400 | 0 |
| 30-May-2024 | 472.00 | 478.00 | 444.00 | 460.00 | 4,870,600 | 0 |
| 29-May-2024 | 464.00 | 482.00 | 464.00 | 472.00 | 9,461,400 | 0 |
| 28-May-2024 | 440.00 | 464.00 | 440.00 | 464.00 | 5,617,900 | 0 |
| 27-May-2024 | 460.00 | 460.00 | 432.00 | 442.00 | 9,868,300 | 0 |
| 22-May-2024 | 470.00 | 476.00 | 466.00 | 472.00 | 10,180,600 | 0 |
| 21-May-2024 | 478.00 | 482.00 | 468.00 | 468.00 | 7,305,100 | 0 |
| 20-May-2024 | 470.00 | 486.00 | 470.00 | 476.00 | 6,495,100 | 0 |
| 17-May-2024 | 462.00 | 482.00 | 460.00 | 470.00 | 8,026,500 | 0 |
| 16-May-2024 | 472.00 | 476.00 | 462.00 | 462.00 | 7,559,100 | 0 |
| 15-May-2024 | 472.00 | 480.00 | 472.00 | 474.00 | 3,105,900 | 0 |
| 14-May-2024 | 494.00 | 525.00 | 450.00 | 472.00 | 33,280,600 | 0 |
| 13-May-2024 | 490.00 | 500.00 | 490.00 | 492.00 | 6,132,700 | 0 |
| 08-May-2024 | 490.00 | 494.00 | 484.00 | 490.00 | 5,272,900 | 0 |
| 07-May-2024 | 486.00 | 496.00 | 486.00 | 490.00 | 3,551,100 | 0 |
| 06-May-2024 | 492.00 | 505.00 | 484.00 | 484.00 | 5,644,400 | 0 |
| 03-May-2024 | 494.00 | 500.00 | 486.00 | 492.00 | 4,409,500 | 0 |
| 02-May-2024 | 486.00 | 510.00 | 486.00 | 492.00 | 5,971,400 | 0 |
| 30-Apr-2024 | 478.00 | 515.00 | 474.00 | 484.00 | 12,534,000 | 0 |
| 29-Apr-2024 | 478.00 | 482.00 | 470.00 | 478.00 | 1,714,800 | 0 |
| 26-Apr-2024 | 492.00 | 496.00 | 472.00 | 474.00 | 4,716,000 | 0 |
| 25-Apr-2024 | 494.00 | 496.00 | 484.00 | 490.00 | 1,945,900 | 0 |
| 24-Apr-2024 | 496.00 | 500.00 | 484.00 | 494.00 | 2,893,000 | 0 |
| 23-Apr-2024 | 470.00 | 496.00 | 470.00 | 494.00 | 3,169,600 | 0 |
| 22-Apr-2024 | 456.00 | 470.00 | 446.00 | 470.00 | 1,640,600 | 0 |
| 19-Apr-2024 | 474.00 | 476.00 | 452.00 | 454.00 | 4,555,400 | 0 |
| 18-Apr-2024 | 480.00 | 488.00 | 458.00 | 474.00 | 3,665,500 | 0 |
| 17-Apr-2024 | 500.00 | 515.00 | 476.00 | 478.00 | 4,052,900 | 0 |
| 16-Apr-2024 | 494.00 | 500.00 | 474.00 | 500.00 | 4,943,000 | 0 |
| 05-Apr-2024 | 496.00 | 500.00 | 490.00 | 494.00 | 1,691,600 | 0 |
| 04-Apr-2024 | 486.00 | 500.00 | 486.00 | 496.00 | 6,096,900 | 0 |
| 03-Apr-2024 | 472.00 | 488.00 | 472.00 | 486.00 | 4,043,600 | 0 |
| 02-Apr-2024 | 482.00 | 492.00 | 462.00 | 474.00 | 8,669,700 | 0 |
| 01-Apr-2024 | 444.00 | 480.00 | 442.00 | 480.00 | 16,383,800 | 0 |
| 28-Mar-2024 | 436.00 | 438.00 | 430.00 | 438.00 | 1,919,600 | 0 |
| 27-Mar-2024 | 436.00 | 438.00 | 428.00 | 436.00 | 2,247,300 | 0 |
| 26-Mar-2024 | 438.00 | 438.00 | 428.00 | 436.00 | 2,241,800 | 0 |
| 25-Mar-2024 | 440.00 | 440.00 | 426.00 | 428.00 | 3,375,600 | 0 |
| 22-Mar-2024 | 436.00 | 440.00 | 434.00 | 436.00 | 949,000 | 0 |
| 21-Mar-2024 | 434.00 | 446.00 | 430.00 | 436.00 | 2,166,600 | 0 |
| 20-Mar-2024 | 434.00 | 442.00 | 430.00 | 434.00 | 1,414,000 | 0 |
| 19-Mar-2024 | 434.00 | 436.00 | 428.00 | 430.00 | 2,909,700 | 0 |
| 18-Mar-2024 | 432.00 | 436.00 | 422.00 | 434.00 | 2,425,700 | 0 |
| 15-Mar-2024 | 424.00 | 436.00 | 422.00 | 432.00 | 1,719,800 | 0 |
| 14-Mar-2024 | 432.00 | 440.00 | 424.00 | 424.00 | 3,178,400 | 0 |
| 13-Mar-2024 | 408.00 | 438.00 | 408.00 | 432.00 | 8,119,600 | 0 |
| 08-Mar-2024 | 406.00 | 416.00 | 404.00 | 408.00 | 1,734,800 | 0 |
| 07-Mar-2024 | 400.00 | 412.00 | 398.00 | 406.00 | 3,653,000 | 0 |
| 06-Mar-2024 | 400.00 | 402.00 | 392.00 | 400.00 | 2,241,200 | 0 |
| 05-Mar-2024 | 404.00 | 412.00 | 398.00 | 400.00 | 7,661,900 | 0 |
| 04-Mar-2024 | 426.00 | 428.00 | 404.00 | 406.00 | 9,028,600 | 0 |
| 01-Mar-2024 | 428.00 | 430.00 | 424.00 | 426.00 | 1,944,000 | 0 |
| 29-Feb-2024 | 436.00 | 440.00 | 426.00 | 426.00 | 2,665,300 | 0 |
| 28-Feb-2024 | 440.00 | 440.00 | 434.00 | 436.00 | 1,730,100 | 0 |
| 27-Feb-2024 | 444.00 | 446.00 | 430.00 | 440.00 | 6,284,700 | 0 |
| 26-Feb-2024 | 436.00 | 444.00 | 436.00 | 442.00 | 3,095,400 | 0 |
| 23-Feb-2024 | 426.00 | 438.00 | 426.00 | 436.00 | 2,201,200 | 0 |
| 22-Feb-2024 | 428.00 | 430.00 | 422.00 | 426.00 | 2,327,700 | 0 |
| 21-Feb-2024 | 434.00 | 438.00 | 422.00 | 428.00 | 3,633,800 | 0 |
| 20-Feb-2024 | 436.00 | 442.00 | 430.00 | 434.00 | 3,780,100 | 0 |
| 19-Feb-2024 | 442.00 | 442.00 | 434.00 | 436.00 | 2,754,500 | 0 |
| 16-Feb-2024 | 448.00 | 450.00 | 438.00 | 444.00 | 5,767,000 | 0 |
| 15-Feb-2024 | 416.00 | 450.00 | 416.00 | 444.00 | 20,014,600 | 0 |
| 13-Feb-2024 | 398.00 | 422.00 | 398.00 | 416.00 | 9,122,800 | 0 |
| 12-Feb-2024 | 396.00 | 402.00 | 396.00 | 398.00 | 1,343,700 | 0 |
| 07-Feb-2024 | 396.00 | 398.00 | 396.00 | 396.00 | 1,551,500 | 0 |
| 06-Feb-2024 | 394.00 | 398.00 | 380.00 | 396.00 | 4,742,100 | 0 |
| 05-Feb-2024 | 398.00 | 400.00 | 394.00 | 394.00 | 1,840,300 | 0 |
| 02-Feb-2024 | 402.00 | 402.00 | 394.00 | 398.00 | 583,800 | 0 |
| 01-Feb-2024 | 400.00 | 402.00 | 394.00 | 398.00 | 1,083,700 | 0 |
| 31-Jan-2024 | 394.00 | 400.00 | 394.00 | 400.00 | 1,606,000 | 0 |
| 30-Jan-2024 | 396.00 | 400.00 | 392.00 | 392.00 | 2,276,700 | 0 |
| 29-Jan-2024 | 398.00 | 398.00 | 392.00 | 394.00 | 1,510,100 | 0 |
| 26-Jan-2024 | 398.00 | 402.00 | 396.00 | 398.00 | 1,237,000 | 0 |
| 25-Jan-2024 | 400.00 | 402.00 | 394.00 | 398.00 | 1,710,300 | 0 |
| 24-Jan-2024 | 394.00 | 408.00 | 394.00 | 400.00 | 2,757,800 | 0 |
| 23-Jan-2024 | 396.00 | 396.00 | 392.00 | 394.00 | 1,390,200 | 0 |
| 22-Jan-2024 | 400.00 | 400.00 | 392.00 | 396.00 | 2,659,300 | 0 |