| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 280.00 | 282.00 | 274.00 | 280.00 | 2,357,100 | 0 |
| 03-Jul-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 1,598,500 | 0 |
| 02-Jul-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 1,466,700 | 0 |
| 01-Jul-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,533,100 | 0 |
| 28-Jun-2024 | 282.00 | 284.00 | 280.00 | 280.00 | 779,600 | 0 |
| 27-Jun-2024 | 282.00 | 284.00 | 276.00 | 280.00 | 1,655,600 | 0 |
| 26-Jun-2024 | 290.00 | 294.00 | 288.00 | 290.00 | 1,436,400 | 0 |
| 25-Jun-2024 | 290.00 | 292.00 | 286.00 | 290.00 | 1,369,800 | 0 |
| 24-Jun-2024 | 290.00 | 290.00 | 284.00 | 290.00 | 694,900 | 0 |
| 21-Jun-2024 | 288.00 | 290.00 | 286.00 | 288.00 | 943,100 | 0 |
| 20-Jun-2024 | 290.00 | 292.00 | 278.00 | 288.00 | 2,061,800 | 0 |
| 19-Jun-2024 | 290.00 | 294.00 | 286.00 | 290.00 | 684,600 | 0 |
| 14-Jun-2024 | 296.00 | 298.00 | 284.00 | 288.00 | 1,728,200 | 0 |
| 13-Jun-2024 | 294.00 | 298.00 | 294.00 | 296.00 | 284,600 | 0 |
| 12-Jun-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 658,300 | 0 |
| 11-Jun-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 460,200 | 0 |
| 10-Jun-2024 | 298.00 | 300.00 | 292.00 | 296.00 | 1,012,600 | 0 |
| 07-Jun-2024 | 298.00 | 298.00 | 294.00 | 298.00 | 824,300 | 0 |
| 06-Jun-2024 | 300.00 | 304.00 | 294.00 | 298.00 | 653,600 | 0 |
| 05-Jun-2024 | 296.00 | 300.00 | 296.00 | 300.00 | 603,500 | 0 |
| 04-Jun-2024 | 294.00 | 298.00 | 292.00 | 294.00 | 904,500 | 0 |
| 03-Jun-2024 | 294.00 | 298.00 | 292.00 | 296.00 | 1,795,000 | 0 |
| 31-May-2024 | 294.00 | 294.00 | 292.00 | 292.00 | 1,030,800 | 0 |
| 30-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 496,400 | 0 |
| 29-May-2024 | 296.00 | 296.00 | 292.00 | 296.00 | 514,800 | 0 |
| 28-May-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 238,900 | 0 |
| 27-May-2024 | 294.00 | 298.00 | 292.00 | 292.00 | 741,000 | 0 |
| 22-May-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 524,300 | 0 |
| 21-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 605,900 | 0 |
| 20-May-2024 | 296.00 | 298.00 | 292.00 | 296.00 | 1,588,100 | 0 |
| 17-May-2024 | 296.00 | 296.00 | 292.00 | 296.00 | 741,900 | 0 |
| 16-May-2024 | 296.00 | 296.00 | 294.00 | 296.00 | 517,100 | 0 |
| 15-May-2024 | 296.00 | 296.00 | 292.00 | 296.00 | 601,500 | 0 |
| 14-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 499,500 | 0 |
| 13-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 733,900 | 0 |
| 08-May-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 734,300 | 0 |
| 07-May-2024 | 298.00 | 298.00 | 292.00 | 294.00 | 1,175,800 | 0 |
| 06-May-2024 | 298.00 | 298.00 | 294.00 | 298.00 | 714,200 | 0 |
| 03-May-2024 | 300.00 | 300.00 | 294.00 | 298.00 | 512,400 | 0 |
| 02-May-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 1,137,600 | 0 |
| 30-Apr-2024 | 294.00 | 298.00 | 292.00 | 298.00 | 1,013,700 | 0 |
| 29-Apr-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 567,100 | 0 |
| 26-Apr-2024 | 298.00 | 298.00 | 292.00 | 294.00 | 1,800,400 | 0 |
| 25-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 358,700 | 0 |
| 24-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 409,900 | 0 |
| 23-Apr-2024 | 298.00 | 300.00 | 294.00 | 296.00 | 469,600 | 0 |
| 22-Apr-2024 | 300.00 | 300.00 | 294.00 | 298.00 | 459,900 | 0 |
| 19-Apr-2024 | 300.00 | 304.00 | 292.00 | 296.00 | 663,000 | 0 |
| 18-Apr-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 929,400 | 0 |
| 17-Apr-2024 | 296.00 | 304.00 | 294.00 | 300.00 | 1,525,200 | 0 |
| 16-Apr-2024 | 298.00 | 306.00 | 290.00 | 296.00 | 1,279,800 | 0 |
| 05-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 850,000 | 0 |
| 04-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 902,300 | 0 |
| 03-Apr-2024 | 298.00 | 300.00 | 294.00 | 296.00 | 1,096,000 | 0 |
| 02-Apr-2024 | 298.00 | 302.00 | 296.00 | 298.00 | 1,241,000 | 0 |
| 01-Apr-2024 | 310.00 | 312.00 | 294.00 | 298.00 | 7,829,500 | 0 |
| 28-Mar-2024 | 294.00 | 296.00 | 290.00 | 296.00 | 697,200 | 0 |
| 27-Mar-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 716,600 | 0 |
| 26-Mar-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 399,300 | 0 |
| 25-Mar-2024 | 296.00 | 296.00 | 290.00 | 292.00 | 433,100 | 0 |
| 22-Mar-2024 | 292.00 | 292.00 | 290.00 | 292.00 | 396,200 | 0 |
| 21-Mar-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 318,100 | 0 |
| 20-Mar-2024 | 292.00 | 292.00 | 288.00 | 290.00 | 370,400 | 0 |
| 19-Mar-2024 | 292.00 | 292.00 | 286.00 | 290.00 | 716,400 | 0 |
| 18-Mar-2024 | 290.00 | 294.00 | 288.00 | 290.00 | 475,300 | 0 |
| 15-Mar-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 379,700 | 0 |
| 14-Mar-2024 | 292.00 | 292.00 | 286.00 | 290.00 | 862,500 | 0 |
| 13-Mar-2024 | 292.00 | 294.00 | 288.00 | 290.00 | 760,400 | 0 |
| 08-Mar-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 727,500 | 0 |
| 07-Mar-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 288,200 | 0 |
| 06-Mar-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 356,800 | 0 |
| 05-Mar-2024 | 300.00 | 300.00 | 288.00 | 294.00 | 524,400 | 0 |
| 04-Mar-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 177,100 | 0 |
| 01-Mar-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 487,600 | 0 |
| 29-Feb-2024 | 292.00 | 296.00 | 290.00 | 294.00 | 525,800 | 0 |
| 28-Feb-2024 | 296.00 | 296.00 | 290.00 | 292.00 | 644,800 | 0 |
| 27-Feb-2024 | 296.00 | 298.00 | 280.00 | 294.00 | 1,549,700 | 0 |
| 26-Feb-2024 | 298.00 | 298.00 | 286.00 | 296.00 | 1,814,300 | 0 |
| 23-Feb-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 414,000 | 0 |
| 22-Feb-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 1,050,000 | 0 |
| 21-Feb-2024 | 300.00 | 300.00 | 296.00 | 298.00 | 1,075,200 | 0 |
| 20-Feb-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 988,100 | 0 |
| 19-Feb-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 424,000 | 0 |
| 16-Feb-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 714,900 | 0 |
| 15-Feb-2024 | 300.00 | 302.00 | 296.00 | 302.00 | 20,120,800 | 0 |
| 13-Feb-2024 | 300.00 | 300.00 | 296.00 | 298.00 | 599,600 | 0 |
| 12-Feb-2024 | 300.00 | 300.00 | 296.00 | 300.00 | 556,500 | 0 |
| 07-Feb-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 397,400 | 0 |
| 06-Feb-2024 | 300.00 | 300.00 | 296.00 | 300.00 | 402,100 | 0 |
| 05-Feb-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 332,600 | 0 |
| 02-Feb-2024 | 302.00 | 302.00 | 296.00 | 298.00 | 1,107,200 | 0 |
| 01-Feb-2024 | 302.00 | 302.00 | 300.00 | 302.00 | 288,300 | 0 |
| 31-Jan-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 370,200 | 0 |
| 30-Jan-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 278,700 | 0 |
| 29-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 219,500 | 0 |
| 26-Jan-2024 | 300.00 | 304.00 | 298.00 | 300.00 | 598,300 | 0 |
| 25-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 227,500 | 0 |
| 24-Jan-2024 | 302.00 | 304.00 | 298.00 | 300.00 | 341,800 | 0 |
| 23-Jan-2024 | 302.00 | 304.00 | 298.00 | 300.00 | 1,355,100 | 0 |
| 22-Jan-2024 | 302.00 | 302.00 | 298.00 | 302.00 | 1,256,600 | 0 |