| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 472.00 | 478.00 | 472.00 | 478.00 | 479,600 | 0 |
| 03-Jul-2024 | 472.00 | 478.00 | 472.00 | 478.00 | 1,145,800 | 0 |
| 02-Jul-2024 | 474.00 | 478.00 | 470.00 | 478.00 | 3,011,500 | 0 |
| 01-Jul-2024 | 474.00 | 478.00 | 468.00 | 478.00 | 3,231,400 | 0 |
| 28-Jun-2024 | 478.00 | 478.00 | 472.00 | 478.00 | 986,800 | 0 |
| 27-Jun-2024 | 474.00 | 478.00 | 470.00 | 478.00 | 1,176,200 | 0 |
| 26-Jun-2024 | 474.00 | 476.00 | 462.00 | 476.00 | 4,080,900 | 0 |
| 25-Jun-2024 | 476.00 | 476.00 | 466.00 | 476.00 | 2,233,700 | 0 |
| 24-Jun-2024 | 474.00 | 478.00 | 458.00 | 476.00 | 2,749,800 | 0 |
| 21-Jun-2024 | 470.00 | 476.00 | 354.00 | 476.00 | 18,273,300 | 0 |
| 20-Jun-2024 | 478.00 | 480.00 | 464.00 | 472.00 | 4,114,600 | 0 |
| 19-Jun-2024 | 478.00 | 480.00 | 470.00 | 480.00 | 1,114,900 | 0 |
| 14-Jun-2024 | 484.00 | 486.00 | 474.00 | 480.00 | 898,100 | 0 |
| 13-Jun-2024 | 484.00 | 486.00 | 474.00 | 486.00 | 566,300 | 0 |
| 12-Jun-2024 | 486.00 | 486.00 | 468.00 | 486.00 | 3,680,100 | 0 |
| 11-Jun-2024 | 486.00 | 488.00 | 470.00 | 488.00 | 2,932,600 | 0 |
| 10-Jun-2024 | 486.00 | 488.00 | 482.00 | 488.00 | 455,800 | 0 |
| 07-Jun-2024 | 486.00 | 488.00 | 480.00 | 488.00 | 405,900 | 0 |
| 06-Jun-2024 | 486.00 | 488.00 | 466.00 | 488.00 | 2,985,700 | 0 |
| 05-Jun-2024 | 488.00 | 488.00 | 484.00 | 488.00 | 261,200 | 0 |
| 04-Jun-2024 | 488.00 | 490.00 | 484.00 | 490.00 | 266,100 | 0 |
| 03-Jun-2024 | 488.00 | 490.00 | 482.00 | 490.00 | 241,300 | 0 |
| 31-May-2024 | 488.00 | 490.00 | 482.00 | 490.00 | 220,000 | 0 |
| 30-May-2024 | 492.00 | 492.00 | 484.00 | 490.00 | 750,000 | 0 |
| 29-May-2024 | 492.00 | 494.00 | 486.00 | 494.00 | 552,300 | 0 |
| 28-May-2024 | 492.00 | 494.00 | 484.00 | 494.00 | 596,400 | 0 |
| 27-May-2024 | 494.00 | 494.00 | 488.00 | 494.00 | 318,500 | 0 |
| 22-May-2024 | 494.00 | 496.00 | 486.00 | 496.00 | 514,400 | 0 |
| 21-May-2024 | 494.00 | 496.00 | 488.00 | 496.00 | 290,700 | 0 |
| 20-May-2024 | 498.00 | 498.00 | 492.00 | 498.00 | 192,900 | 0 |
| 17-May-2024 | 498.00 | 500.00 | 492.00 | 500.00 | 240,400 | 0 |
| 16-May-2024 | 498.00 | 500.00 | 488.00 | 500.00 | 267,200 | 0 |
| 15-May-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 14-May-2024 | 498.00 | 500.00 | 474.00 | 500.00 | 1,353,900 | 0 |
| 13-May-2024 | 494.00 | 500.00 | 486.00 | 500.00 | 336,300 | 0 |
| 08-May-2024 | 498.00 | 498.00 | 494.00 | 496.00 | 80,200 | 0 |
| 07-May-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 103,500 | 0 |
| 06-May-2024 | 500.00 | 505.00 | 496.00 | 505.00 | 194,100 | 0 |
| 03-May-2024 | 498.00 | 505.00 | 494.00 | 505.00 | 381,300 | 0 |
| 02-May-2024 | 505.00 | 505.00 | 500.00 | 500.00 | 35,900 | 0 |
| 30-Apr-2024 | 496.00 | 520.00 | 492.00 | 515.00 | 333,600 | 0 |
| 29-Apr-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 51,500 | 0 |
| 26-Apr-2024 | 505.00 | 505.00 | 505.00 | 505.00 | 82,600 | 0 |
| 25-Apr-2024 | 510.00 | 510.00 | 505.00 | 510.00 | 107,800 | 0 |
| 24-Apr-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 94,400 | 0 |
| 23-Apr-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 134,400 | 0 |
| 22-Apr-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 55,500 | 0 |
| 19-Apr-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 44,200 | 0 |
| 18-Apr-2024 | 515.00 | 525.00 | 510.00 | 525.00 | 174,500 | 0 |
| 17-Apr-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 101,000 | 0 |
| 16-Apr-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 105,700 | 0 |
| 05-Apr-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 54,900 | 0 |
| 04-Apr-2024 | 515.00 | 530.00 | 510.00 | 525.00 | 209,200 | 0 |
| 03-Apr-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 53,600 | 0 |
| 02-Apr-2024 | 515.00 | 520.00 | 500.00 | 520.00 | 217,500 | 0 |
| 01-Apr-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 255,800 | 0 |
| 28-Mar-2024 | 525.00 | 530.00 | 515.00 | 530.00 | 220,500 | 0 |
| 27-Mar-2024 | 525.00 | 530.00 | 510.00 | 530.00 | 381,000 | 0 |
| 26-Mar-2024 | 530.00 | 530.00 | 515.00 | 530.00 | 143,700 | 0 |
| 25-Mar-2024 | 530.00 | 530.00 | 515.00 | 530.00 | 245,200 | 0 |
| 22-Mar-2024 | 515.00 | 535.00 | 505.00 | 530.00 | 593,400 | 0 |
| 21-Mar-2024 | 525.00 | 535.00 | 494.00 | 535.00 | 963,800 | 0 |
| 20-Mar-2024 | 555.00 | 555.00 | 530.00 | 535.00 | 930,900 | 0 |
| 19-Mar-2024 | 555.00 | 560.00 | 515.00 | 560.00 | 919,400 | 0 |
| 18-Mar-2024 | 550.00 | 560.00 | 490.00 | 560.00 | 1,188,800 | 0 |
| 15-Mar-2024 | 675.00 | 680.00 | 560.00 | 560.00 | 23,629,900 | 0 |
| 14-Mar-2024 | 670.00 | 685.00 | 670.00 | 685.00 | 243,300 | 0 |
| 13-Mar-2024 | 670.00 | 680.00 | 665.00 | 680.00 | 324,500 | 0 |
| 08-Mar-2024 | 670.00 | 680.00 | 660.00 | 680.00 | 286,800 | 0 |
| 07-Mar-2024 | 670.00 | 680.00 | 660.00 | 680.00 | 627,500 | 0 |
| 06-Mar-2024 | 670.00 | 680.00 | 660.00 | 680.00 | 112,700 | 0 |
| 05-Mar-2024 | 685.00 | 690.00 | 680.00 | 680.00 | 203,900 | 0 |
| 04-Mar-2024 | 700.00 | 700.00 | 685.00 | 695.00 | 1,664,700 | 0 |
| 01-Mar-2024 | 700.00 | 710.00 | 700.00 | 705.00 | 4,651,800 | 0 |
| 29-Feb-2024 | 705.00 | 720.00 | 705.00 | 710.00 | 4,264,200 | 0 |
| 28-Feb-2024 | 700.00 | 720.00 | 700.00 | 715.00 | 3,215,800 | 0 |
| 27-Feb-2024 | 700.00 | 710.00 | 695.00 | 710.00 | 3,534,900 | 0 |
| 26-Feb-2024 | 710.00 | 725.00 | 705.00 | 710.00 | 4,331,500 | 0 |
| 23-Feb-2024 | 735.00 | 745.00 | 725.00 | 725.00 | 3,673,600 | 0 |
| 22-Feb-2024 | 745.00 | 765.00 | 730.00 | 745.00 | 3,790,100 | 0 |
| 21-Feb-2024 | 730.00 | 750.00 | 730.00 | 745.00 | 4,207,100 | 0 |
| 20-Feb-2024 | 730.00 | 750.00 | 715.00 | 745.00 | 3,604,500 | 0 |
| 19-Feb-2024 | 730.00 | 735.00 | 715.00 | 730.00 | 3,769,500 | 0 |
| 16-Feb-2024 | 720.00 | 740.00 | 715.00 | 730.00 | 3,936,300 | 0 |
| 15-Feb-2024 | 700.00 | 730.00 | 695.00 | 730.00 | 3,830,100 | 0 |
| 13-Feb-2024 | 710.00 | 720.00 | 700.00 | 705.00 | 4,643,800 | 0 |
| 12-Feb-2024 | 725.00 | 750.00 | 720.00 | 720.00 | 3,084,400 | 0 |
| 07-Feb-2024 | 745.00 | 760.00 | 735.00 | 735.00 | 4,511,100 | 0 |
| 06-Feb-2024 | 740.00 | 760.00 | 735.00 | 755.00 | 4,732,700 | 0 |
| 05-Feb-2024 | 750.00 | 760.00 | 740.00 | 750.00 | 4,101,400 | 0 |
| 02-Feb-2024 | 760.00 | 770.00 | 745.00 | 760.00 | 5,312,200 | 0 |
| 01-Feb-2024 | 730.00 | 760.00 | 710.00 | 760.00 | 5,447,000 | 0 |
| 31-Jan-2024 | 690.00 | 740.00 | 675.00 | 740.00 | 5,168,500 | 0 |
| 30-Jan-2024 | 650.00 | 700.00 | 640.00 | 700.00 | 689,600 | 0 |
| 29-Jan-2024 | 655.00 | 665.00 | 630.00 | 665.00 | 608,400 | 0 |
| 26-Jan-2024 | 680.00 | 680.00 | 655.00 | 660.00 | 197,300 | 0 |
| 25-Jan-2024 | 670.00 | 700.00 | 665.00 | 680.00 | 2,160,100 | 0 |
| 24-Jan-2024 | 695.00 | 705.00 | 675.00 | 685.00 | 3,757,600 | 0 |
| 23-Jan-2024 | 710.00 | 715.00 | 705.00 | 705.00 | 361,400 | 0 |
| 22-Jan-2024 | 710.00 | 720.00 | 700.00 | 720.00 | 1,750,200 | 0 |