| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 364.00 | 364.00 | 360.00 | 362.00 | 263,000 | 0 |
| 03-Jul-2024 | 366.00 | 366.00 | 362.00 | 364.00 | 5,700 | 0 |
| 02-Jul-2024 | 364.00 | 372.00 | 358.00 | 366.00 | 115,100 | 0 |
| 01-Jul-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 20,500 | 0 |
| 28-Jun-2024 | 364.00 | 366.00 | 358.00 | 362.00 | 84,700 | 0 |
| 27-Jun-2024 | 368.00 | 368.00 | 348.00 | 362.00 | 49,900 | 0 |
| 26-Jun-2024 | 372.00 | 372.00 | 358.00 | 364.00 | 59,900 | 0 |
| 25-Jun-2024 | 388.00 | 388.00 | 352.00 | 360.00 | 190,400 | 0 |
| 24-Jun-2024 | 366.00 | 368.00 | 358.00 | 368.00 | 341,200 | 0 |
| 21-Jun-2024 | 368.00 | 370.00 | 352.00 | 362.00 | 326,200 | 0 |
| 20-Jun-2024 | 344.00 | 350.00 | 342.00 | 350.00 | 116,000 | 0 |
| 19-Jun-2024 | 342.00 | 348.00 | 338.00 | 348.00 | 387,200 | 0 |
| 14-Jun-2024 | 350.00 | 350.00 | 340.00 | 350.00 | 234,600 | 0 |
| 13-Jun-2024 | 360.00 | 364.00 | 348.00 | 348.00 | 142,000 | 0 |
| 12-Jun-2024 | 360.00 | 360.00 | 348.00 | 350.00 | 217,300 | 0 |
| 11-Jun-2024 | 356.00 | 366.00 | 350.00 | 352.00 | 458,700 | 0 |
| 10-Jun-2024 | 362.00 | 364.00 | 350.00 | 354.00 | 231,800 | 0 |
| 07-Jun-2024 | 368.00 | 368.00 | 358.00 | 366.00 | 173,500 | 0 |
| 06-Jun-2024 | 358.00 | 370.00 | 358.00 | 368.00 | 70,800 | 0 |
| 05-Jun-2024 | 368.00 | 376.00 | 356.00 | 368.00 | 1,059,400 | 0 |
| 04-Jun-2024 | 374.00 | 374.00 | 366.00 | 366.00 | 95,900 | 0 |
| 03-Jun-2024 | 362.00 | 376.00 | 362.00 | 374.00 | 810,100 | 0 |
| 31-May-2024 | 372.00 | 376.00 | 360.00 | 376.00 | 93,300 | 0 |
| 30-May-2024 | 380.00 | 380.00 | 366.00 | 372.00 | 38,300 | 0 |
| 29-May-2024 | 376.00 | 380.00 | 368.00 | 376.00 | 64,200 | 0 |
| 28-May-2024 | 374.00 | 386.00 | 374.00 | 376.00 | 47,400 | 0 |
| 27-May-2024 | 376.00 | 380.00 | 372.00 | 374.00 | 46,800 | 0 |
| 22-May-2024 | 372.00 | 380.00 | 368.00 | 376.00 | 129,800 | 0 |
| 21-May-2024 | 366.00 | 378.00 | 366.00 | 376.00 | 34,000 | 0 |
| 20-May-2024 | 376.00 | 376.00 | 368.00 | 372.00 | 384,900 | 0 |
| 17-May-2024 | 376.00 | 378.00 | 370.00 | 376.00 | 61,400 | 0 |
| 16-May-2024 | 368.00 | 378.00 | 368.00 | 376.00 | 65,900 | 0 |
| 15-May-2024 | 388.00 | 388.00 | 366.00 | 368.00 | 98,000 | 0 |
| 14-May-2024 | 370.00 | 372.00 | 358.00 | 368.00 | 818,600 | 0 |
| 13-May-2024 | 366.00 | 370.00 | 360.00 | 366.00 | 134,200 | 0 |
| 08-May-2024 | 374.00 | 374.00 | 362.00 | 372.00 | 59,500 | 0 |
| 07-May-2024 | 374.00 | 376.00 | 370.00 | 374.00 | 27,500 | 0 |
| 06-May-2024 | 372.00 | 382.00 | 368.00 | 372.00 | 1,862,100 | 0 |
| 03-May-2024 | 380.00 | 380.00 | 368.00 | 372.00 | 131,000 | 0 |
| 02-May-2024 | 386.00 | 386.00 | 374.00 | 380.00 | 28,000 | 0 |
| 30-Apr-2024 | 384.00 | 386.00 | 370.00 | 386.00 | 851,200 | 0 |
| 29-Apr-2024 | 384.00 | 388.00 | 372.00 | 372.00 | 1,089,300 | 0 |
| 26-Apr-2024 | 384.00 | 386.00 | 370.00 | 380.00 | 154,100 | 0 |
| 25-Apr-2024 | 382.00 | 386.00 | 372.00 | 386.00 | 601,600 | 0 |
| 24-Apr-2024 | 388.00 | 390.00 | 370.00 | 382.00 | 1,237,200 | 0 |
| 23-Apr-2024 | 384.00 | 394.00 | 372.00 | 382.00 | 370,500 | 0 |
| 22-Apr-2024 | 390.00 | 396.00 | 376.00 | 382.00 | 268,000 | 0 |
| 19-Apr-2024 | 394.00 | 394.00 | 380.00 | 392.00 | 92,400 | 0 |
| 18-Apr-2024 | 394.00 | 398.00 | 380.00 | 394.00 | 650,900 | 0 |
| 17-Apr-2024 | 382.00 | 400.00 | 374.00 | 394.00 | 208,000 | 0 |
| 16-Apr-2024 | 426.00 | 426.00 | 406.00 | 408.00 | 667,600 | 0 |
| 05-Apr-2024 | 428.00 | 428.00 | 422.00 | 426.00 | 210,100 | 0 |
| 04-Apr-2024 | 418.00 | 428.00 | 416.00 | 426.00 | 374,800 | 0 |
| 03-Apr-2024 | 410.00 | 418.00 | 410.00 | 418.00 | 702,800 | 0 |
| 02-Apr-2024 | 402.00 | 414.00 | 402.00 | 410.00 | 236,800 | 0 |
| 01-Apr-2024 | 418.00 | 418.00 | 400.00 | 400.00 | 538,000 | 0 |
| 28-Mar-2024 | 424.00 | 424.00 | 410.00 | 418.00 | 321,500 | 0 |
| 27-Mar-2024 | 420.00 | 428.00 | 414.00 | 420.00 | 475,400 | 0 |
| 26-Mar-2024 | 420.00 | 420.00 | 414.00 | 414.00 | 393,000 | 0 |
| 25-Mar-2024 | 416.00 | 416.00 | 408.00 | 414.00 | 111,900 | 0 |
| 22-Mar-2024 | 410.00 | 412.00 | 400.00 | 410.00 | 234,600 | 0 |
| 21-Mar-2024 | 410.00 | 416.00 | 410.00 | 410.00 | 125,900 | 0 |
| 20-Mar-2024 | 410.00 | 412.00 | 404.00 | 406.00 | 202,600 | 0 |
| 19-Mar-2024 | 396.00 | 410.00 | 394.00 | 408.00 | 299,300 | 0 |
| 18-Mar-2024 | 400.00 | 402.00 | 396.00 | 396.00 | 64,700 | 0 |
| 15-Mar-2024 | 398.00 | 400.00 | 394.00 | 400.00 | 160,200 | 0 |
| 14-Mar-2024 | 396.00 | 404.00 | 390.00 | 400.00 | 977,600 | 0 |
| 13-Mar-2024 | 400.00 | 402.00 | 394.00 | 396.00 | 545,300 | 0 |
| 08-Mar-2024 | 410.00 | 410.00 | 400.00 | 400.00 | 370,600 | 0 |
| 07-Mar-2024 | 408.00 | 418.00 | 402.00 | 402.00 | 758,100 | 0 |
| 06-Mar-2024 | 390.00 | 400.00 | 390.00 | 396.00 | 217,700 | 0 |
| 05-Mar-2024 | 392.00 | 402.00 | 388.00 | 390.00 | 292,200 | 0 |
| 04-Mar-2024 | 396.00 | 396.00 | 390.00 | 392.00 | 311,000 | 0 |
| 01-Mar-2024 | 398.00 | 404.00 | 392.00 | 396.00 | 134,900 | 0 |
| 29-Feb-2024 | 402.00 | 404.00 | 392.00 | 394.00 | 321,800 | 0 |
| 28-Feb-2024 | 408.00 | 408.00 | 398.00 | 400.00 | 315,500 | 0 |
| 27-Feb-2024 | 400.00 | 412.00 | 400.00 | 408.00 | 882,700 | 0 |
| 26-Feb-2024 | 414.00 | 414.00 | 392.00 | 402.00 | 1,292,300 | 0 |
| 23-Feb-2024 | 402.00 | 452.00 | 398.00 | 408.00 | 6,976,500 | 0 |
| 22-Feb-2024 | 370.00 | 388.00 | 368.00 | 380.00 | 687,200 | 0 |
| 21-Feb-2024 | 364.00 | 370.00 | 364.00 | 368.00 | 203,800 | 0 |
| 20-Feb-2024 | 362.00 | 370.00 | 362.00 | 366.00 | 154,000 | 0 |
| 19-Feb-2024 | 366.00 | 372.00 | 360.00 | 362.00 | 463,600 | 0 |
| 16-Feb-2024 | 366.00 | 374.00 | 358.00 | 364.00 | 231,700 | 0 |
| 15-Feb-2024 | 362.00 | 368.00 | 362.00 | 366.00 | 452,500 | 0 |
| 13-Feb-2024 | 364.00 | 364.00 | 362.00 | 362.00 | 55,700 | 0 |
| 12-Feb-2024 | 360.00 | 364.00 | 360.00 | 362.00 | 56,000 | 0 |
| 07-Feb-2024 | 360.00 | 362.00 | 360.00 | 360.00 | 233,600 | 0 |
| 06-Feb-2024 | 358.00 | 362.00 | 356.00 | 362.00 | 159,600 | 0 |
| 05-Feb-2024 | 358.00 | 360.00 | 358.00 | 358.00 | 111,700 | 0 |
| 02-Feb-2024 | 356.00 | 358.00 | 356.00 | 356.00 | 57,900 | 0 |
| 01-Feb-2024 | 356.00 | 360.00 | 356.00 | 358.00 | 14,000 | 0 |
| 31-Jan-2024 | 360.00 | 360.00 | 356.00 | 356.00 | 182,900 | 0 |
| 30-Jan-2024 | 356.00 | 360.00 | 356.00 | 360.00 | 115,200 | 0 |
| 29-Jan-2024 | 356.00 | 358.00 | 356.00 | 356.00 | 55,900 | 0 |
| 26-Jan-2024 | 358.00 | 362.00 | 356.00 | 356.00 | 148,200 | 0 |
| 25-Jan-2024 | 358.00 | 358.00 | 356.00 | 356.00 | 134,700 | 0 |
| 24-Jan-2024 | 360.00 | 362.00 | 356.00 | 358.00 | 300,000 | 0 |
| 23-Jan-2024 | 362.00 | 382.00 | 356.00 | 362.00 | 754,000 | 0 |
| 22-Jan-2024 | 364.00 | 364.00 | 358.00 | 362.00 | 396,400 | 0 |