| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 0 | 0 |
| 03-Jul-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 500 | 0 |
| 02-Jul-2024 | 376.00 | 396.00 | 358.00 | 390.00 | 2,400 | 0 |
| 01-Jul-2024 | 380.00 | 396.00 | 376.00 | 396.00 | 8,200 | 0 |
| 28-Jun-2024 | 372.00 | 390.00 | 372.00 | 390.00 | 203,100 | 0 |
| 27-Jun-2024 | 408.00 | 418.00 | 408.00 | 412.00 | 600 | 0 |
| 26-Jun-2024 | 388.00 | 408.00 | 388.00 | 408.00 | 9,700 | 0 |
| 25-Jun-2024 | 386.00 | 388.00 | 386.00 | 388.00 | 1,300 | 0 |
| 24-Jun-2024 | 366.00 | 386.00 | 366.00 | 386.00 | 800 | 0 |
| 21-Jun-2024 | 386.00 | 386.00 | 386.00 | 386.00 | 300 | 0 |
| 20-Jun-2024 | 374.00 | 382.00 | 372.00 | 372.00 | 10,300 | 0 |
| 19-Jun-2024 | 410.00 | 410.00 | 362.00 | 370.00 | 9,700 | 0 |
| 14-Jun-2024 | 420.00 | 420.00 | 412.00 | 412.00 | 7,700 | 0 |
| 13-Jun-2024 | 370.00 | 400.00 | 370.00 | 400.00 | 5,200 | 0 |
| 12-Jun-2024 | 420.00 | 420.00 | 368.00 | 368.00 | 10,900 | 0 |
| 11-Jun-2024 | 422.00 | 426.00 | 420.00 | 420.00 | 44,600 | 0 |
| 10-Jun-2024 | 380.00 | 428.00 | 380.00 | 416.00 | 29,200 | 0 |
| 07-Jun-2024 | 358.00 | 380.00 | 358.00 | 360.00 | 3,300 | 0 |
| 06-Jun-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 100 | 0 |
| 05-Jun-2024 | 372.00 | 396.00 | 372.00 | 390.00 | 3,300 | 0 |
| 04-Jun-2024 | 364.00 | 398.00 | 350.00 | 372.00 | 10,100 | 0 |
| 03-Jun-2024 | 356.00 | 410.00 | 350.00 | 364.00 | 19,000 | 0 |
| 31-May-2024 | 352.00 | 360.00 | 344.00 | 356.00 | 11,100 | 0 |
| 30-May-2024 | 360.00 | 360.00 | 338.00 | 352.00 | 11,900 | 0 |
| 29-May-2024 | 358.00 | 360.00 | 342.00 | 342.00 | 3,300 | 0 |
| 28-May-2024 | 360.00 | 380.00 | 342.00 | 350.00 | 8,800 | 0 |
| 27-May-2024 | 356.00 | 368.00 | 350.00 | 350.00 | 13,700 | 0 |
| 22-May-2024 | 430.00 | 432.00 | 350.00 | 350.00 | 276,000 | 0 |
| 21-May-2024 | 432.00 | 432.00 | 432.00 | 432.00 | 1,000 | 0 |
| 20-May-2024 | 430.00 | 436.00 | 426.00 | 432.00 | 114,400 | 0 |
| 17-May-2024 | 430.00 | 430.00 | 424.00 | 424.00 | 1,100 | 0 |
| 16-May-2024 | 428.00 | 438.00 | 330.00 | 414.00 | 57,600 | 0 |
| 15-May-2024 | 430.00 | 448.00 | 400.00 | 414.00 | 80,000 | 0 |
| 14-May-2024 | 428.00 | 484.00 | 398.00 | 404.00 | 314,500 | 0 |
| 13-May-2024 | 428.00 | 430.00 | 400.00 | 426.00 | 9,800 | 0 |
| 08-May-2024 | 428.00 | 432.00 | 406.00 | 428.00 | 143,600 | 0 |
| 07-May-2024 | 428.00 | 496.00 | 384.00 | 418.00 | 37,500 | 0 |
| 06-May-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 100 | 0 |
| 03-May-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 117,000 | 0 |
| 02-May-2024 | 426.00 | 426.00 | 424.00 | 424.00 | 1,600 | 0 |
| 30-Apr-2024 | 426.00 | 426.00 | 424.00 | 426.00 | 2,000 | 0 |
| 29-Apr-2024 | 426.00 | 426.00 | 426.00 | 426.00 | 800 | 0 |
| 26-Apr-2024 | 426.00 | 426.00 | 426.00 | 426.00 | 5,600 | 0 |
| 25-Apr-2024 | 432.00 | 432.00 | 406.00 | 426.00 | 2,000 | 0 |
| 24-Apr-2024 | 424.00 | 466.00 | 414.00 | 432.00 | 30,600 | 0 |
| 23-Apr-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 17,900 | 0 |
| 22-Apr-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 22,600 | 0 |
| 19-Apr-2024 | 428.00 | 428.00 | 428.00 | 428.00 | 2,500 | 0 |
| 18-Apr-2024 | 428.00 | 428.00 | 406.00 | 426.00 | 8,200 | 0 |
| 17-Apr-2024 | 426.00 | 426.00 | 404.00 | 424.00 | 48,800 | 0 |
| 16-Apr-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 24,400 | 0 |
| 05-Apr-2024 | 430.00 | 430.00 | 428.00 | 428.00 | 13,100 | 0 |
| 04-Apr-2024 | 440.00 | 452.00 | 416.00 | 428.00 | 18,000 | 0 |
| 03-Apr-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 2,100 | 0 |
| 02-Apr-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 1,000 | 0 |
| 01-Apr-2024 | 424.00 | 428.00 | 406.00 | 428.00 | 12,500 | 0 |
| 28-Mar-2024 | 430.00 | 450.00 | 430.00 | 442.00 | 5,100 | 0 |
| 27-Mar-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 700 | 0 |
| 26-Mar-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 5,200 | 0 |
| 25-Mar-2024 | 424.00 | 424.00 | 422.00 | 424.00 | 1,200 | 0 |
| 22-Mar-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 0 | 0 |
| 21-Mar-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 1,200 | 0 |
| 20-Mar-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 0 | 0 |
| 19-Mar-2024 | 414.00 | 428.00 | 414.00 | 424.00 | 700 | 0 |
| 18-Mar-2024 | 420.00 | 424.00 | 410.00 | 414.00 | 3,100 | 0 |
| 15-Mar-2024 | 428.00 | 428.00 | 428.00 | 428.00 | 0 | 0 |
| 14-Mar-2024 | 428.00 | 428.00 | 428.00 | 428.00 | 0 | 0 |
| 13-Mar-2024 | 428.00 | 428.00 | 428.00 | 428.00 | 0 | 0 |
| 08-Mar-2024 | 418.00 | 428.00 | 418.00 | 428.00 | 3,000 | 0 |
| 07-Mar-2024 | 402.00 | 420.00 | 400.00 | 412.00 | 125,400 | 0 |
| 06-Mar-2024 | 420.00 | 424.00 | 420.00 | 420.00 | 21,000 | 0 |
| 05-Mar-2024 | 428.00 | 428.00 | 408.00 | 420.00 | 20,800 | 0 |
| 04-Mar-2024 | 428.00 | 434.00 | 420.00 | 420.00 | 1,800 | 0 |
| 01-Mar-2024 | 420.00 | 428.00 | 368.00 | 420.00 | 3,500 | 0 |
| 29-Feb-2024 | 416.00 | 422.00 | 416.00 | 422.00 | 2,400 | 0 |
| 28-Feb-2024 | 418.00 | 418.00 | 418.00 | 418.00 | 100 | 0 |
| 27-Feb-2024 | 418.00 | 418.00 | 418.00 | 418.00 | 100 | 0 |
| 26-Feb-2024 | 414.00 | 424.00 | 408.00 | 408.00 | 600 | 0 |
| 23-Feb-2024 | 410.00 | 430.00 | 408.00 | 408.00 | 22,700 | 0 |
| 22-Feb-2024 | 400.00 | 430.00 | 400.00 | 410.00 | 5,700 | 0 |
| 21-Feb-2024 | 404.00 | 404.00 | 390.00 | 400.00 | 10,400 | 0 |
| 20-Feb-2024 | 360.00 | 406.00 | 360.00 | 406.00 | 121,300 | 0 |
| 19-Feb-2024 | 356.00 | 356.00 | 356.00 | 356.00 | 300 | 0 |
| 16-Feb-2024 | 358.00 | 364.00 | 358.00 | 364.00 | 50,100 | 0 |
| 15-Feb-2024 | 352.00 | 352.00 | 352.00 | 352.00 | 0 | 0 |
| 13-Feb-2024 | 396.00 | 408.00 | 352.00 | 352.00 | 2,400 | 0 |
| 12-Feb-2024 | 394.00 | 398.00 | 382.00 | 398.00 | 7,800 | 0 |
| 07-Feb-2024 | 388.00 | 406.00 | 372.00 | 382.00 | 11,500 | 0 |
| 06-Feb-2024 | 420.00 | 420.00 | 384.00 | 388.00 | 58,600 | 0 |
| 05-Feb-2024 | 392.00 | 428.00 | 392.00 | 422.00 | 5,400 | 0 |
| 02-Feb-2024 | 380.00 | 400.00 | 380.00 | 394.00 | 800 | 0 |
| 01-Feb-2024 | 416.00 | 416.00 | 378.00 | 380.00 | 2,100 | 0 |
| 31-Jan-2024 | 402.00 | 420.00 | 398.00 | 418.00 | 27,800 | 0 |
| 30-Jan-2024 | 430.00 | 430.00 | 418.00 | 422.00 | 800 | 0 |
| 29-Jan-2024 | 420.00 | 420.00 | 398.00 | 420.00 | 25,600 | 0 |
| 26-Jan-2024 | 420.00 | 420.00 | 382.00 | 420.00 | 800 | 0 |
| 25-Jan-2024 | 410.00 | 410.00 | 410.00 | 410.00 | 100 | 0 |
| 24-Jan-2024 | 420.00 | 444.00 | 420.00 | 424.00 | 9,600 | 0 |
| 23-Jan-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 22-Jan-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 500 | 0 |