| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 354.00 | 366.00 | 354.00 | 362.00 | 11,136,300 | 0 |
| 03-Jul-2024 | 352.00 | 356.00 | 350.00 | 354.00 | 3,473,300 | 0 |
| 02-Jul-2024 | 352.00 | 358.00 | 350.00 | 352.00 | 4,098,700 | 0 |
| 01-Jul-2024 | 348.00 | 354.00 | 348.00 | 352.00 | 2,374,200 | 0 |
| 28-Jun-2024 | 346.00 | 352.00 | 344.00 | 348.00 | 2,438,000 | 0 |
| 27-Jun-2024 | 340.00 | 356.00 | 340.00 | 344.00 | 4,950,900 | 0 |
| 26-Jun-2024 | 342.00 | 346.00 | 342.00 | 346.00 | 5,902,200 | 0 |
| 25-Jun-2024 | 352.00 | 352.00 | 342.00 | 346.00 | 4,552,900 | 0 |
| 24-Jun-2024 | 354.00 | 358.00 | 348.00 | 352.00 | 4,116,200 | 0 |
| 21-Jun-2024 | 354.00 | 360.00 | 354.00 | 354.00 | 2,975,700 | 0 |
| 20-Jun-2024 | 352.00 | 358.00 | 352.00 | 354.00 | 2,671,500 | 0 |
| 19-Jun-2024 | 342.00 | 360.00 | 336.00 | 352.00 | 7,046,400 | 0 |
| 14-Jun-2024 | 348.00 | 348.00 | 340.00 | 342.00 | 3,932,600 | 0 |
| 13-Jun-2024 | 344.00 | 350.00 | 342.00 | 348.00 | 2,636,200 | 0 |
| 12-Jun-2024 | 354.00 | 354.00 | 342.00 | 344.00 | 4,964,400 | 0 |
| 11-Jun-2024 | 356.00 | 358.00 | 352.00 | 352.00 | 1,836,600 | 0 |
| 10-Jun-2024 | 362.00 | 362.00 | 352.00 | 354.00 | 6,088,600 | 0 |
| 07-Jun-2024 | 362.00 | 362.00 | 360.00 | 360.00 | 2,253,900 | 0 |
| 06-Jun-2024 | 362.00 | 366.00 | 360.00 | 362.00 | 4,111,100 | 0 |
| 05-Jun-2024 | 370.00 | 372.00 | 358.00 | 360.00 | 8,655,300 | 0 |
| 04-Jun-2024 | 380.00 | 380.00 | 368.00 | 370.00 | 6,197,200 | 0 |
| 03-Jun-2024 | 366.00 | 380.00 | 366.00 | 380.00 | 6,695,200 | 0 |
| 31-May-2024 | 366.00 | 370.00 | 360.00 | 366.00 | 3,484,700 | 0 |
| 30-May-2024 | 380.00 | 380.00 | 358.00 | 368.00 | 16,460,800 | 0 |
| 29-May-2024 | 384.00 | 386.00 | 378.00 | 380.00 | 3,214,200 | 0 |
| 28-May-2024 | 386.00 | 394.00 | 382.00 | 384.00 | 5,355,500 | 0 |
| 27-May-2024 | 390.00 | 392.00 | 380.00 | 386.00 | 4,218,300 | 0 |
| 22-May-2024 | 394.00 | 398.00 | 390.00 | 390.00 | 3,984,100 | 0 |
| 21-May-2024 | 406.00 | 406.00 | 392.00 | 394.00 | 6,046,200 | 0 |
| 20-May-2024 | 404.00 | 410.00 | 388.00 | 404.00 | 13,948,400 | 0 |
| 17-May-2024 | 382.00 | 390.00 | 380.00 | 388.00 | 3,915,400 | 0 |
| 16-May-2024 | 376.00 | 388.00 | 376.00 | 382.00 | 4,670,000 | 0 |
| 15-May-2024 | 380.00 | 382.00 | 376.00 | 378.00 | 2,705,800 | 0 |
| 14-May-2024 | 384.00 | 386.00 | 380.00 | 380.00 | 6,084,300 | 0 |
| 13-May-2024 | 384.00 | 394.00 | 384.00 | 386.00 | 3,653,100 | 0 |
| 08-May-2024 | 394.00 | 396.00 | 388.00 | 388.00 | 5,445,500 | 0 |
| 07-May-2024 | 394.00 | 400.00 | 390.00 | 394.00 | 3,157,600 | 0 |
| 06-May-2024 | 406.00 | 406.00 | 388.00 | 396.00 | 8,979,900 | 0 |
| 03-May-2024 | 408.00 | 414.00 | 406.00 | 406.00 | 9,166,100 | 0 |
| 02-May-2024 | 414.00 | 424.00 | 400.00 | 408.00 | 22,629,500 | 0 |
| 30-Apr-2024 | 396.00 | 412.00 | 390.00 | 406.00 | 25,298,800 | 0 |
| 29-Apr-2024 | 402.00 | 404.00 | 384.00 | 396.00 | 5,977,400 | 0 |
| 26-Apr-2024 | 402.00 | 406.00 | 398.00 | 402.00 | 10,825,400 | 0 |
| 25-Apr-2024 | 388.00 | 402.00 | 384.00 | 400.00 | 9,381,200 | 0 |
| 24-Apr-2024 | 380.00 | 400.00 | 380.00 | 388.00 | 6,011,400 | 0 |
| 23-Apr-2024 | 388.00 | 388.00 | 382.00 | 384.00 | 6,604,300 | 0 |
| 22-Apr-2024 | 406.00 | 408.00 | 382.00 | 388.00 | 15,675,200 | 0 |
| 19-Apr-2024 | 410.00 | 416.00 | 406.00 | 406.00 | 6,097,000 | 0 |
| 18-Apr-2024 | 420.00 | 420.00 | 406.00 | 408.00 | 5,234,800 | 0 |
| 17-Apr-2024 | 428.00 | 428.00 | 408.00 | 414.00 | 14,445,300 | 0 |
| 16-Apr-2024 | 412.00 | 430.00 | 410.00 | 424.00 | 16,320,400 | 0 |
| 05-Apr-2024 | 408.00 | 414.00 | 404.00 | 406.00 | 5,580,800 | 0 |
| 04-Apr-2024 | 406.00 | 414.00 | 406.00 | 406.00 | 9,125,600 | 0 |
| 03-Apr-2024 | 412.00 | 426.00 | 402.00 | 404.00 | 32,345,500 | 0 |
| 02-Apr-2024 | 400.00 | 408.00 | 398.00 | 406.00 | 11,097,800 | 0 |
| 01-Apr-2024 | 398.00 | 402.00 | 390.00 | 398.00 | 9,577,200 | 0 |
| 28-Mar-2024 | 394.00 | 400.00 | 390.00 | 390.00 | 6,476,700 | 0 |
| 27-Mar-2024 | 404.00 | 406.00 | 394.00 | 394.00 | 5,042,800 | 0 |
| 26-Mar-2024 | 406.00 | 406.00 | 390.00 | 400.00 | 10,711,400 | 0 |
| 25-Mar-2024 | 418.00 | 418.00 | 394.00 | 400.00 | 17,581,100 | 0 |
| 22-Mar-2024 | 414.00 | 418.00 | 406.00 | 410.00 | 18,590,900 | 0 |
| 21-Mar-2024 | 388.00 | 416.00 | 386.00 | 412.00 | 48,815,600 | 0 |
| 20-Mar-2024 | 386.00 | 388.00 | 382.00 | 386.00 | 4,623,600 | 0 |
| 19-Mar-2024 | 380.00 | 388.00 | 380.00 | 384.00 | 4,063,700 | 0 |
| 18-Mar-2024 | 384.00 | 392.00 | 380.00 | 380.00 | 6,972,500 | 0 |
| 15-Mar-2024 | 388.00 | 388.00 | 382.00 | 382.00 | 7,165,400 | 0 |
| 14-Mar-2024 | 384.00 | 392.00 | 380.00 | 388.00 | 10,063,000 | 0 |
| 13-Mar-2024 | 390.00 | 392.00 | 374.00 | 382.00 | 13,029,800 | 0 |
| 08-Mar-2024 | 374.00 | 392.00 | 374.00 | 386.00 | 21,021,200 | 0 |
| 07-Mar-2024 | 364.00 | 374.00 | 362.00 | 374.00 | 5,965,400 | 0 |
| 06-Mar-2024 | 360.00 | 366.00 | 360.00 | 360.00 | 2,494,400 | 0 |
| 05-Mar-2024 | 364.00 | 364.00 | 356.00 | 360.00 | 4,098,500 | 0 |
| 04-Mar-2024 | 358.00 | 378.00 | 354.00 | 358.00 | 8,266,800 | 0 |
| 01-Mar-2024 | 360.00 | 362.00 | 354.00 | 356.00 | 2,304,500 | 0 |
| 29-Feb-2024 | 360.00 | 362.00 | 356.00 | 360.00 | 3,369,100 | 0 |
| 28-Feb-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 1,997,600 | 0 |
| 27-Feb-2024 | 364.00 | 366.00 | 360.00 | 360.00 | 2,239,400 | 0 |
| 26-Feb-2024 | 364.00 | 368.00 | 356.00 | 364.00 | 2,986,100 | 0 |
| 23-Feb-2024 | 362.00 | 366.00 | 362.00 | 364.00 | 3,361,900 | 0 |
| 22-Feb-2024 | 358.00 | 362.00 | 354.00 | 362.00 | 3,706,800 | 0 |
| 21-Feb-2024 | 356.00 | 360.00 | 354.00 | 358.00 | 2,361,400 | 0 |
| 20-Feb-2024 | 358.00 | 360.00 | 354.00 | 358.00 | 2,105,500 | 0 |
| 19-Feb-2024 | 358.00 | 362.00 | 356.00 | 358.00 | 1,330,200 | 0 |
| 16-Feb-2024 | 358.00 | 362.00 | 352.00 | 358.00 | 3,133,600 | 0 |
| 15-Feb-2024 | 360.00 | 370.00 | 352.00 | 356.00 | 9,075,700 | 0 |
| 13-Feb-2024 | 364.00 | 368.00 | 358.00 | 358.00 | 6,564,900 | 0 |
| 12-Feb-2024 | 364.00 | 370.00 | 362.00 | 364.00 | 2,014,000 | 0 |
| 07-Feb-2024 | 370.00 | 372.00 | 364.00 | 364.00 | 2,972,000 | 0 |
| 06-Feb-2024 | 366.00 | 376.00 | 366.00 | 368.00 | 3,800,900 | 0 |
| 05-Feb-2024 | 360.00 | 372.00 | 360.00 | 366.00 | 2,722,500 | 0 |
| 02-Feb-2024 | 372.00 | 374.00 | 368.00 | 370.00 | 2,042,400 | 0 |
| 01-Feb-2024 | 368.00 | 380.00 | 366.00 | 370.00 | 6,157,000 | 0 |
| 31-Jan-2024 | 368.00 | 374.00 | 366.00 | 366.00 | 3,478,800 | 0 |
| 30-Jan-2024 | 370.00 | 372.00 | 366.00 | 368.00 | 6,148,300 | 0 |
| 29-Jan-2024 | 374.00 | 376.00 | 366.00 | 370.00 | 3,355,000 | 0 |
| 26-Jan-2024 | 378.00 | 380.00 | 366.00 | 372.00 | 10,586,500 | 0 |
| 25-Jan-2024 | 370.00 | 380.00 | 364.00 | 378.00 | 6,661,900 | 0 |
| 24-Jan-2024 | 378.00 | 380.00 | 368.00 | 370.00 | 10,065,500 | 0 |
| 23-Jan-2024 | 388.00 | 394.00 | 376.00 | 376.00 | 11,074,600 | 0 |
| 22-Jan-2024 | 378.00 | 402.00 | 370.00 | 388.00 | 51,922,800 | 0 |