| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 380.00 | 380.00 | 360.00 | 368.00 | 13,300 | 0 |
| 03-Jul-2024 | 390.00 | 390.00 | 360.00 | 360.00 | 8,000 | 0 |
| 02-Jul-2024 | 368.00 | 372.00 | 356.00 | 372.00 | 12,800 | 0 |
| 01-Jul-2024 | 358.00 | 370.00 | 358.00 | 370.00 | 4,000 | 0 |
| 28-Jun-2024 | 384.00 | 384.00 | 356.00 | 370.00 | 2,100 | 0 |
| 27-Jun-2024 | 384.00 | 384.00 | 340.00 | 372.00 | 13,900 | 0 |
| 26-Jun-2024 | 368.00 | 370.00 | 352.00 | 370.00 | 13,900 | 0 |
| 25-Jun-2024 | 378.00 | 378.00 | 358.00 | 368.00 | 20,300 | 0 |
| 24-Jun-2024 | 366.00 | 366.00 | 358.00 | 358.00 | 500 | 0 |
| 21-Jun-2024 | 366.00 | 380.00 | 350.00 | 362.00 | 14,200 | 0 |
| 20-Jun-2024 | 340.00 | 364.00 | 340.00 | 360.00 | 31,600 | 0 |
| 19-Jun-2024 | 364.00 | 372.00 | 320.00 | 324.00 | 13,400 | 0 |
| 14-Jun-2024 | 370.00 | 370.00 | 356.00 | 364.00 | 600 | 0 |
| 13-Jun-2024 | 378.00 | 380.00 | 356.00 | 366.00 | 11,000 | 0 |
| 12-Jun-2024 | 378.00 | 378.00 | 350.00 | 366.00 | 2,200 | 0 |
| 11-Jun-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 200 | 0 |
| 10-Jun-2024 | 380.00 | 380.00 | 358.00 | 376.00 | 3,500 | 0 |
| 07-Jun-2024 | 350.00 | 384.00 | 336.00 | 378.00 | 53,500 | 0 |
| 06-Jun-2024 | 366.00 | 366.00 | 334.00 | 352.00 | 99,600 | 0 |
| 05-Jun-2024 | 388.00 | 388.00 | 350.00 | 366.00 | 20,500 | 0 |
| 04-Jun-2024 | 392.00 | 392.00 | 350.00 | 390.00 | 36,000 | 0 |
| 03-Jun-2024 | 404.00 | 404.00 | 378.00 | 392.00 | 1,400 | 0 |
| 31-May-2024 | 396.00 | 396.00 | 380.00 | 388.00 | 800 | 0 |
| 30-May-2024 | 402.00 | 402.00 | 390.00 | 390.00 | 300 | 0 |
| 29-May-2024 | 394.00 | 394.00 | 382.00 | 390.00 | 900 | 0 |
| 28-May-2024 | 394.00 | 394.00 | 382.00 | 392.00 | 12,600 | 0 |
| 27-May-2024 | 394.00 | 394.00 | 380.00 | 390.00 | 1,100 | 0 |
| 22-May-2024 | 396.00 | 396.00 | 382.00 | 394.00 | 700 | 0 |
| 21-May-2024 | 396.00 | 398.00 | 372.00 | 398.00 | 12,300 | 0 |
| 20-May-2024 | 390.00 | 396.00 | 390.00 | 394.00 | 40,100 | 0 |
| 17-May-2024 | 396.00 | 396.00 | 376.00 | 394.00 | 2,000 | 0 |
| 16-May-2024 | 400.00 | 400.00 | 334.00 | 394.00 | 26,700 | 0 |
| 15-May-2024 | 396.00 | 396.00 | 382.00 | 394.00 | 4,700 | 0 |
| 14-May-2024 | 400.00 | 400.00 | 374.00 | 392.00 | 5,600 | 0 |
| 13-May-2024 | 410.00 | 414.00 | 366.00 | 386.00 | 102,800 | 0 |
| 08-May-2024 | 380.00 | 400.00 | 360.00 | 394.00 | 167,800 | 0 |
| 07-May-2024 | 360.00 | 370.00 | 348.00 | 366.00 | 2,600 | 0 |
| 06-May-2024 | 360.00 | 364.00 | 348.00 | 348.00 | 2,100 | 0 |
| 03-May-2024 | 370.00 | 370.00 | 348.00 | 348.00 | 1,500 | 0 |
| 02-May-2024 | 354.00 | 366.00 | 352.00 | 352.00 | 2,000 | 0 |
| 30-Apr-2024 | 346.00 | 370.00 | 324.00 | 370.00 | 221,900 | 0 |
| 29-Apr-2024 | 338.00 | 350.00 | 334.00 | 350.00 | 3,600 | 0 |
| 26-Apr-2024 | 340.00 | 340.00 | 324.00 | 324.00 | 27,900 | 0 |
| 25-Apr-2024 | 334.00 | 334.00 | 320.00 | 324.00 | 18,600 | 0 |
| 24-Apr-2024 | 340.00 | 340.00 | 324.00 | 324.00 | 37,000 | 0 |
| 23-Apr-2024 | 356.00 | 356.00 | 340.00 | 340.00 | 1,300 | 0 |
| 22-Apr-2024 | 356.00 | 356.00 | 330.00 | 352.00 | 23,300 | 0 |
| 19-Apr-2024 | 342.00 | 370.00 | 340.00 | 356.00 | 23,900 | 0 |
| 18-Apr-2024 | 342.00 | 356.00 | 340.00 | 352.00 | 400 | 0 |
| 17-Apr-2024 | 356.00 | 356.00 | 350.00 | 356.00 | 1,000 | 0 |
| 16-Apr-2024 | 342.00 | 358.00 | 338.00 | 350.00 | 33,400 | 0 |
| 05-Apr-2024 | 358.00 | 358.00 | 340.00 | 358.00 | 3,000 | 0 |
| 04-Apr-2024 | 370.00 | 370.00 | 340.00 | 358.00 | 1,000 | 0 |
| 03-Apr-2024 | 356.00 | 360.00 | 348.00 | 358.00 | 3,000 | 0 |
| 02-Apr-2024 | 356.00 | 356.00 | 330.00 | 348.00 | 44,400 | 0 |
| 01-Apr-2024 | 366.00 | 366.00 | 324.00 | 358.00 | 118,900 | 0 |
| 28-Mar-2024 | 366.00 | 366.00 | 352.00 | 366.00 | 1,000 | 0 |
| 27-Mar-2024 | 366.00 | 366.00 | 362.00 | 366.00 | 2,000 | 0 |
| 26-Mar-2024 | 366.00 | 366.00 | 352.00 | 366.00 | 1,500 | 0 |
| 25-Mar-2024 | 376.00 | 376.00 | 350.00 | 362.00 | 26,500 | 0 |
| 22-Mar-2024 | 374.00 | 374.00 | 354.00 | 362.00 | 5,500 | 0 |
| 21-Mar-2024 | 372.00 | 380.00 | 350.00 | 368.00 | 25,500 | 0 |
| 20-Mar-2024 | 370.00 | 400.00 | 352.00 | 372.00 | 152,600 | 0 |
| 19-Mar-2024 | 406.00 | 406.00 | 358.00 | 374.00 | 35,500 | 0 |
| 18-Mar-2024 | 420.00 | 426.00 | 344.00 | 406.00 | 103,400 | 0 |
| 15-Mar-2024 | 344.00 | 430.00 | 310.00 | 406.00 | 243,600 | 0 |
| 14-Mar-2024 | 340.00 | 346.00 | 300.00 | 344.00 | 287,900 | 0 |
| 13-Mar-2024 | 340.00 | 344.00 | 306.00 | 340.00 | 185,400 | 0 |
| 08-Mar-2024 | 316.00 | 340.00 | 310.00 | 330.00 | 72,500 | 0 |
| 07-Mar-2024 | 320.00 | 332.00 | 300.00 | 312.00 | 174,000 | 0 |
| 06-Mar-2024 | 306.00 | 326.00 | 300.00 | 320.00 | 41,800 | 0 |
| 05-Mar-2024 | 316.00 | 318.00 | 300.00 | 308.00 | 91,200 | 0 |
| 04-Mar-2024 | 330.00 | 350.00 | 300.00 | 306.00 | 27,900 | 0 |
| 01-Mar-2024 | 334.00 | 338.00 | 300.00 | 330.00 | 86,700 | 0 |
| 29-Feb-2024 | 312.00 | 364.00 | 292.00 | 322.00 | 160,000 | 0 |
| 28-Feb-2024 | 314.00 | 314.00 | 296.00 | 300.00 | 92,000 | 0 |
| 27-Feb-2024 | 312.00 | 312.00 | 298.00 | 306.00 | 9,300 | 0 |
| 26-Feb-2024 | 316.00 | 316.00 | 300.00 | 308.00 | 8,000 | 0 |
| 23-Feb-2024 | 304.00 | 310.00 | 300.00 | 308.00 | 52,100 | 0 |
| 22-Feb-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 7,000 | 0 |
| 21-Feb-2024 | 290.00 | 300.00 | 286.00 | 286.00 | 41,300 | 0 |
| 20-Feb-2024 | 304.00 | 304.00 | 290.00 | 300.00 | 72,900 | 0 |
| 19-Feb-2024 | 320.00 | 326.00 | 300.00 | 302.00 | 25,100 | 0 |
| 16-Feb-2024 | 318.00 | 366.00 | 300.00 | 310.00 | 130,600 | 0 |
| 15-Feb-2024 | 318.00 | 318.00 | 298.00 | 306.00 | 28,100 | 0 |
| 13-Feb-2024 | 320.00 | 320.00 | 292.00 | 304.00 | 6,000 | 0 |
| 12-Feb-2024 | 320.00 | 320.00 | 288.00 | 306.00 | 8,000 | 0 |
| 07-Feb-2024 | 326.00 | 326.00 | 292.00 | 310.00 | 12,200 | 0 |
| 06-Feb-2024 | 314.00 | 314.00 | 300.00 | 310.00 | 16,000 | 0 |
| 05-Feb-2024 | 320.00 | 320.00 | 286.00 | 312.00 | 52,800 | 0 |
| 02-Feb-2024 | 320.00 | 320.00 | 300.00 | 308.00 | 33,600 | 0 |
| 01-Feb-2024 | 312.00 | 318.00 | 300.00 | 308.00 | 30,100 | 0 |
| 31-Jan-2024 | 308.00 | 330.00 | 300.00 | 312.00 | 70,400 | 0 |
| 30-Jan-2024 | 312.00 | 340.00 | 300.00 | 308.00 | 32,200 | 0 |
| 29-Jan-2024 | 332.00 | 332.00 | 300.00 | 310.00 | 39,500 | 0 |
| 26-Jan-2024 | 324.00 | 324.00 | 304.00 | 322.00 | 3,600 | 0 |
| 25-Jan-2024 | 330.00 | 338.00 | 302.00 | 314.00 | 22,500 | 0 |
| 24-Jan-2024 | 302.00 | 370.00 | 298.00 | 308.00 | 149,900 | 0 |
| 23-Jan-2024 | 302.00 | 304.00 | 298.00 | 304.00 | 75,400 | 0 |
| 22-Jan-2024 | 312.00 | 382.00 | 282.00 | 302.00 | 157,700 | 0 |