| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 320.00 | 328.00 | 318.00 | 324.00 | 57,900 | 0 |
| 03-Jul-2024 | 318.00 | 328.00 | 318.00 | 320.00 | 50,500 | 0 |
| 02-Jul-2024 | 320.00 | 338.00 | 316.00 | 320.00 | 84,600 | 0 |
| 01-Jul-2024 | 326.00 | 326.00 | 308.00 | 322.00 | 87,600 | 0 |
| 28-Jun-2024 | 340.00 | 340.00 | 322.00 | 322.00 | 400,600 | 0 |
| 27-Jun-2024 | 344.00 | 344.00 | 340.00 | 340.00 | 38,700 | 0 |
| 26-Jun-2024 | 350.00 | 358.00 | 340.00 | 344.00 | 105,000 | 0 |
| 25-Jun-2024 | 350.00 | 350.00 | 346.00 | 350.00 | 61,600 | 0 |
| 24-Jun-2024 | 362.00 | 362.00 | 346.00 | 348.00 | 6,400 | 0 |
| 21-Jun-2024 | 346.00 | 346.00 | 344.00 | 346.00 | 30,600 | 0 |
| 20-Jun-2024 | 346.00 | 346.00 | 342.00 | 346.00 | 111,900 | 0 |
| 19-Jun-2024 | 350.00 | 362.00 | 346.00 | 346.00 | 42,200 | 0 |
| 14-Jun-2024 | 348.00 | 350.00 | 348.00 | 350.00 | 57,800 | 0 |
| 13-Jun-2024 | 350.00 | 352.00 | 348.00 | 348.00 | 89,400 | 0 |
| 12-Jun-2024 | 352.00 | 352.00 | 350.00 | 350.00 | 15,800 | 0 |
| 11-Jun-2024 | 352.00 | 354.00 | 352.00 | 354.00 | 28,200 | 0 |
| 10-Jun-2024 | 358.00 | 366.00 | 352.00 | 352.00 | 118,400 | 0 |
| 07-Jun-2024 | 360.00 | 388.00 | 360.00 | 362.00 | 68,700 | 0 |
| 06-Jun-2024 | 356.00 | 364.00 | 356.00 | 360.00 | 41,000 | 0 |
| 05-Jun-2024 | 358.00 | 364.00 | 356.00 | 356.00 | 60,600 | 0 |
| 04-Jun-2024 | 356.00 | 358.00 | 356.00 | 356.00 | 41,900 | 0 |
| 03-Jun-2024 | 356.00 | 368.00 | 356.00 | 358.00 | 76,000 | 0 |
| 31-May-2024 | 360.00 | 360.00 | 358.00 | 360.00 | 28,300 | 0 |
| 30-May-2024 | 358.00 | 364.00 | 358.00 | 360.00 | 36,200 | 0 |
| 29-May-2024 | 360.00 | 360.00 | 358.00 | 358.00 | 122,200 | 0 |
| 28-May-2024 | 362.00 | 362.00 | 360.00 | 360.00 | 47,600 | 0 |
| 27-May-2024 | 366.00 | 366.00 | 362.00 | 362.00 | 107,900 | 0 |
| 22-May-2024 | 362.00 | 366.00 | 360.00 | 366.00 | 61,900 | 0 |
| 21-May-2024 | 364.00 | 364.00 | 362.00 | 362.00 | 24,600 | 0 |
| 20-May-2024 | 368.00 | 368.00 | 364.00 | 364.00 | 103,700 | 0 |
| 17-May-2024 | 368.00 | 374.00 | 366.00 | 368.00 | 80,600 | 0 |
| 16-May-2024 | 362.00 | 378.00 | 362.00 | 368.00 | 63,400 | 0 |
| 15-May-2024 | 368.00 | 368.00 | 360.00 | 362.00 | 47,900 | 0 |
| 14-May-2024 | 370.00 | 370.00 | 368.00 | 368.00 | 9,900 | 0 |
| 13-May-2024 | 370.00 | 376.00 | 368.00 | 368.00 | 55,300 | 0 |
| 08-May-2024 | 370.00 | 378.00 | 370.00 | 376.00 | 20,100 | 0 |
| 07-May-2024 | 376.00 | 378.00 | 376.00 | 378.00 | 60,600 | 0 |
| 06-May-2024 | 374.00 | 378.00 | 372.00 | 376.00 | 29,000 | 0 |
| 03-May-2024 | 378.00 | 384.00 | 376.00 | 380.00 | 31,500 | 0 |
| 02-May-2024 | 388.00 | 388.00 | 376.00 | 384.00 | 48,600 | 0 |
| 30-Apr-2024 | 378.00 | 386.00 | 378.00 | 386.00 | 32,100 | 0 |
| 29-Apr-2024 | 378.00 | 380.00 | 378.00 | 378.00 | 52,700 | 0 |
| 26-Apr-2024 | 370.00 | 396.00 | 370.00 | 380.00 | 39,900 | 0 |
| 25-Apr-2024 | 380.00 | 380.00 | 372.00 | 378.00 | 2,900 | 0 |
| 24-Apr-2024 | 378.00 | 378.00 | 368.00 | 378.00 | 55,500 | 0 |
| 23-Apr-2024 | 378.00 | 378.00 | 376.00 | 376.00 | 17,800 | 0 |
| 22-Apr-2024 | 372.00 | 378.00 | 372.00 | 376.00 | 12,200 | 0 |
| 19-Apr-2024 | 376.00 | 378.00 | 370.00 | 378.00 | 31,300 | 0 |
| 18-Apr-2024 | 378.00 | 378.00 | 376.00 | 378.00 | 6,700 | 0 |
| 17-Apr-2024 | 382.00 | 382.00 | 368.00 | 376.00 | 111,900 | 0 |
| 16-Apr-2024 | 380.00 | 388.00 | 378.00 | 386.00 | 20,000 | 0 |
| 05-Apr-2024 | 390.00 | 396.00 | 370.00 | 394.00 | 5,800 | 0 |
| 04-Apr-2024 | 386.00 | 396.00 | 386.00 | 394.00 | 73,200 | 0 |
| 03-Apr-2024 | 390.00 | 390.00 | 374.00 | 386.00 | 33,600 | 0 |
| 02-Apr-2024 | 380.00 | 384.00 | 370.00 | 376.00 | 73,600 | 0 |
| 01-Apr-2024 | 390.00 | 450.00 | 352.00 | 364.00 | 1,063,600 | 0 |
| 28-Mar-2024 | 380.00 | 384.00 | 372.00 | 378.00 | 37,500 | 0 |
| 27-Mar-2024 | 382.00 | 382.00 | 370.00 | 372.00 | 36,800 | 0 |
| 26-Mar-2024 | 384.00 | 384.00 | 378.00 | 384.00 | 17,200 | 0 |
| 25-Mar-2024 | 384.00 | 384.00 | 378.00 | 380.00 | 31,000 | 0 |
| 22-Mar-2024 | 378.00 | 378.00 | 378.00 | 378.00 | 4,300 | 0 |
| 21-Mar-2024 | 376.00 | 380.00 | 372.00 | 380.00 | 27,700 | 0 |
| 20-Mar-2024 | 370.00 | 370.00 | 368.00 | 370.00 | 25,100 | 0 |
| 19-Mar-2024 | 380.00 | 380.00 | 366.00 | 370.00 | 46,500 | 0 |
| 18-Mar-2024 | 376.00 | 376.00 | 370.00 | 374.00 | 43,900 | 0 |
| 15-Mar-2024 | 376.00 | 376.00 | 372.00 | 374.00 | 19,600 | 0 |
| 14-Mar-2024 | 386.00 | 386.00 | 374.00 | 376.00 | 23,100 | 0 |
| 13-Mar-2024 | 374.00 | 388.00 | 374.00 | 374.00 | 32,900 | 0 |
| 08-Mar-2024 | 382.00 | 390.00 | 374.00 | 374.00 | 60,900 | 0 |
| 07-Mar-2024 | 378.00 | 378.00 | 372.00 | 374.00 | 22,600 | 0 |
| 06-Mar-2024 | 390.00 | 390.00 | 368.00 | 378.00 | 101,500 | 0 |
| 05-Mar-2024 | 382.00 | 382.00 | 380.00 | 382.00 | 8,600 | 0 |
| 04-Mar-2024 | 382.00 | 382.00 | 380.00 | 382.00 | 10,200 | 0 |
| 01-Mar-2024 | 390.00 | 390.00 | 380.00 | 380.00 | 6,500 | 0 |
| 29-Feb-2024 | 382.00 | 388.00 | 380.00 | 384.00 | 21,900 | 0 |
| 28-Feb-2024 | 386.00 | 392.00 | 366.00 | 388.00 | 121,700 | 0 |
| 27-Feb-2024 | 390.00 | 398.00 | 390.00 | 390.00 | 23,600 | 0 |
| 26-Feb-2024 | 394.00 | 394.00 | 386.00 | 390.00 | 75,800 | 0 |
| 23-Feb-2024 | 384.00 | 402.00 | 384.00 | 388.00 | 48,600 | 0 |
| 22-Feb-2024 | 398.00 | 398.00 | 382.00 | 382.00 | 106,100 | 0 |
| 21-Feb-2024 | 412.00 | 412.00 | 398.00 | 398.00 | 64,000 | 0 |
| 20-Feb-2024 | 404.00 | 440.00 | 400.00 | 412.00 | 464,000 | 0 |
| 19-Feb-2024 | 404.00 | 410.00 | 396.00 | 406.00 | 205,700 | 0 |
| 16-Feb-2024 | 394.00 | 418.00 | 394.00 | 404.00 | 7,200 | 0 |
| 15-Feb-2024 | 400.00 | 400.00 | 392.00 | 394.00 | 42,700 | 0 |
| 13-Feb-2024 | 396.00 | 408.00 | 390.00 | 400.00 | 64,200 | 0 |
| 12-Feb-2024 | 398.00 | 400.00 | 392.00 | 396.00 | 18,700 | 0 |
| 07-Feb-2024 | 396.00 | 412.00 | 394.00 | 400.00 | 180,200 | 0 |
| 06-Feb-2024 | 396.00 | 396.00 | 390.00 | 394.00 | 14,100 | 0 |
| 05-Feb-2024 | 392.00 | 400.00 | 392.00 | 398.00 | 2,800 | 0 |
| 02-Feb-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 5,000 | 0 |
| 01-Feb-2024 | 392.00 | 400.00 | 390.00 | 392.00 | 13,800 | 0 |
| 31-Jan-2024 | 400.00 | 400.00 | 392.00 | 392.00 | 4,200 | 0 |
| 30-Jan-2024 | 404.00 | 404.00 | 400.00 | 400.00 | 5,700 | 0 |
| 29-Jan-2024 | 400.00 | 408.00 | 392.00 | 404.00 | 11,600 | 0 |
| 26-Jan-2024 | 394.00 | 400.00 | 392.00 | 396.00 | 11,800 | 0 |
| 25-Jan-2024 | 396.00 | 410.00 | 394.00 | 394.00 | 27,200 | 0 |
| 24-Jan-2024 | 400.00 | 400.00 | 390.00 | 396.00 | 13,300 | 0 |
| 23-Jan-2024 | 408.00 | 408.00 | 400.00 | 404.00 | 24,600 | 0 |
| 22-Jan-2024 | 392.00 | 420.00 | 392.00 | 404.00 | 26,600 | 0 |