| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 446.00 | 448.00 | 444.00 | 448.00 | 442,500 | 0 |
| 03-Jul-2024 | 440.00 | 446.00 | 440.00 | 446.00 | 679,800 | 0 |
| 02-Jul-2024 | 444.00 | 448.00 | 438.00 | 442.00 | 367,400 | 0 |
| 01-Jul-2024 | 444.00 | 448.00 | 440.00 | 442.00 | 688,300 | 0 |
| 28-Jun-2024 | 444.00 | 444.00 | 440.00 | 444.00 | 379,600 | 0 |
| 27-Jun-2024 | 442.00 | 446.00 | 442.00 | 444.00 | 613,100 | 0 |
| 26-Jun-2024 | 440.00 | 446.00 | 440.00 | 444.00 | 381,900 | 0 |
| 25-Jun-2024 | 436.00 | 442.00 | 434.00 | 440.00 | 490,400 | 0 |
| 24-Jun-2024 | 428.00 | 434.00 | 422.00 | 434.00 | 428,100 | 0 |
| 21-Jun-2024 | 420.00 | 424.00 | 418.00 | 420.00 | 458,600 | 0 |
| 20-Jun-2024 | 408.00 | 420.00 | 408.00 | 420.00 | 282,700 | 0 |
| 19-Jun-2024 | 404.00 | 410.00 | 404.00 | 408.00 | 294,100 | 0 |
| 14-Jun-2024 | 406.00 | 408.00 | 404.00 | 408.00 | 445,900 | 0 |
| 13-Jun-2024 | 404.00 | 406.00 | 402.00 | 404.00 | 586,000 | 0 |
| 12-Jun-2024 | 406.00 | 406.00 | 400.00 | 404.00 | 636,400 | 0 |
| 11-Jun-2024 | 412.00 | 414.00 | 398.00 | 406.00 | 1,775,100 | 0 |
| 10-Jun-2024 | 414.00 | 414.00 | 410.00 | 412.00 | 304,400 | 0 |
| 07-Jun-2024 | 414.00 | 416.00 | 412.00 | 414.00 | 251,100 | 0 |
| 06-Jun-2024 | 414.00 | 416.00 | 408.00 | 412.00 | 747,700 | 0 |
| 05-Jun-2024 | 420.00 | 422.00 | 414.00 | 414.00 | 805,700 | 0 |
| 04-Jun-2024 | 420.00 | 426.00 | 418.00 | 420.00 | 742,800 | 0 |
| 03-Jun-2024 | 424.00 | 426.00 | 418.00 | 420.00 | 1,167,500 | 0 |
| 31-May-2024 | 432.00 | 436.00 | 422.00 | 424.00 | 979,500 | 0 |
| 30-May-2024 | 482.00 | 482.00 | 422.00 | 432.00 | 2,746,700 | 0 |
| 29-May-2024 | 484.00 | 492.00 | 480.00 | 490.00 | 5,027,100 | 0 |
| 28-May-2024 | 486.00 | 488.00 | 478.00 | 480.00 | 3,122,200 | 0 |
| 27-May-2024 | 478.00 | 484.00 | 476.00 | 484.00 | 3,996,000 | 0 |
| 22-May-2024 | 474.00 | 478.00 | 474.00 | 478.00 | 476,900 | 0 |
| 21-May-2024 | 480.00 | 480.00 | 472.00 | 474.00 | 757,800 | 0 |
| 20-May-2024 | 476.00 | 482.00 | 474.00 | 478.00 | 453,900 | 0 |
| 17-May-2024 | 464.00 | 480.00 | 450.00 | 476.00 | 2,198,000 | 0 |
| 16-May-2024 | 466.00 | 466.00 | 458.00 | 464.00 | 150,300 | 0 |
| 15-May-2024 | 468.00 | 474.00 | 466.00 | 466.00 | 213,300 | 0 |
| 14-May-2024 | 450.00 | 468.00 | 450.00 | 468.00 | 458,200 | 0 |
| 13-May-2024 | 450.00 | 450.00 | 446.00 | 450.00 | 310,100 | 0 |
| 08-May-2024 | 448.00 | 450.00 | 446.00 | 448.00 | 330,000 | 0 |
| 07-May-2024 | 448.00 | 450.00 | 444.00 | 448.00 | 618,300 | 0 |
| 06-May-2024 | 448.00 | 450.00 | 442.00 | 448.00 | 471,300 | 0 |
| 03-May-2024 | 450.00 | 452.00 | 444.00 | 446.00 | 813,800 | 0 |
| 02-May-2024 | 458.00 | 462.00 | 446.00 | 448.00 | 1,560,500 | 0 |
| 30-Apr-2024 | 484.00 | 484.00 | 434.00 | 456.00 | 3,837,200 | 0 |
| 29-Apr-2024 | 488.00 | 490.00 | 480.00 | 484.00 | 1,185,500 | 0 |
| 26-Apr-2024 | 496.00 | 496.00 | 492.00 | 494.00 | 124,700 | 0 |
| 25-Apr-2024 | 498.00 | 500.00 | 488.00 | 496.00 | 518,100 | 0 |
| 24-Apr-2024 | 494.00 | 500.00 | 494.00 | 498.00 | 369,200 | 0 |
| 23-Apr-2024 | 496.00 | 496.00 | 494.00 | 496.00 | 119,200 | 0 |
| 22-Apr-2024 | 494.00 | 498.00 | 492.00 | 496.00 | 98,600 | 0 |
| 19-Apr-2024 | 500.00 | 500.00 | 490.00 | 494.00 | 970,500 | 0 |
| 18-Apr-2024 | 498.00 | 505.00 | 496.00 | 500.00 | 807,300 | 0 |
| 17-Apr-2024 | 505.00 | 510.00 | 496.00 | 498.00 | 1,222,700 | 0 |
| 16-Apr-2024 | 500.00 | 510.00 | 496.00 | 505.00 | 1,227,600 | 0 |
| 05-Apr-2024 | 500.00 | 505.00 | 500.00 | 500.00 | 914,600 | 0 |
| 04-Apr-2024 | 498.00 | 515.00 | 496.00 | 500.00 | 782,100 | 0 |
| 03-Apr-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 415,900 | 0 |
| 02-Apr-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 242,600 | 0 |
| 01-Apr-2024 | 505.00 | 505.00 | 494.00 | 498.00 | 424,900 | 0 |
| 28-Mar-2024 | 500.00 | 510.00 | 496.00 | 505.00 | 800,200 | 0 |
| 27-Mar-2024 | 500.00 | 505.00 | 488.00 | 500.00 | 1,144,400 | 0 |
| 26-Mar-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 402,400 | 0 |
| 25-Mar-2024 | 510.00 | 510.00 | 498.00 | 505.00 | 846,900 | 0 |
| 22-Mar-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 510,900 | 0 |
| 21-Mar-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 529,200 | 0 |
| 20-Mar-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 669,200 | 0 |
| 19-Mar-2024 | 500.00 | 515.00 | 498.00 | 505.00 | 746,300 | 0 |
| 18-Mar-2024 | 494.00 | 500.00 | 490.00 | 500.00 | 1,087,500 | 0 |
| 15-Mar-2024 | 490.00 | 494.00 | 488.00 | 490.00 | 360,100 | 0 |
| 14-Mar-2024 | 490.00 | 490.00 | 488.00 | 490.00 | 154,500 | 0 |
| 13-Mar-2024 | 490.00 | 490.00 | 488.00 | 488.00 | 559,800 | 0 |
| 08-Mar-2024 | 490.00 | 490.00 | 488.00 | 490.00 | 149,600 | 0 |
| 07-Mar-2024 | 486.00 | 490.00 | 486.00 | 488.00 | 350,300 | 0 |
| 06-Mar-2024 | 488.00 | 490.00 | 486.00 | 486.00 | 344,900 | 0 |
| 05-Mar-2024 | 488.00 | 490.00 | 486.00 | 488.00 | 351,200 | 0 |
| 04-Mar-2024 | 490.00 | 490.00 | 486.00 | 488.00 | 533,700 | 0 |
| 01-Mar-2024 | 492.00 | 492.00 | 486.00 | 490.00 | 821,600 | 0 |
| 29-Feb-2024 | 492.00 | 492.00 | 488.00 | 492.00 | 357,400 | 0 |
| 28-Feb-2024 | 490.00 | 494.00 | 488.00 | 490.00 | 533,600 | 0 |
| 27-Feb-2024 | 492.00 | 494.00 | 488.00 | 490.00 | 164,600 | 0 |
| 26-Feb-2024 | 496.00 | 496.00 | 490.00 | 490.00 | 3,599,500 | 0 |
| 23-Feb-2024 | 494.00 | 496.00 | 488.00 | 494.00 | 728,900 | 0 |
| 22-Feb-2024 | 486.00 | 494.00 | 486.00 | 494.00 | 736,600 | 0 |
| 21-Feb-2024 | 490.00 | 490.00 | 486.00 | 486.00 | 200,500 | 0 |
| 20-Feb-2024 | 486.00 | 490.00 | 484.00 | 488.00 | 287,000 | 0 |
| 19-Feb-2024 | 490.00 | 490.00 | 486.00 | 488.00 | 396,800 | 0 |
| 16-Feb-2024 | 490.00 | 492.00 | 484.00 | 488.00 | 795,100 | 0 |
| 15-Feb-2024 | 488.00 | 494.00 | 486.00 | 490.00 | 244,000 | 0 |
| 13-Feb-2024 | 490.00 | 494.00 | 480.00 | 488.00 | 1,104,800 | 0 |
| 12-Feb-2024 | 496.00 | 496.00 | 486.00 | 488.00 | 798,700 | 0 |
| 07-Feb-2024 | 498.00 | 500.00 | 492.00 | 492.00 | 387,700 | 0 |
| 06-Feb-2024 | 498.00 | 500.00 | 492.00 | 498.00 | 324,300 | 0 |
| 05-Feb-2024 | 496.00 | 500.00 | 492.00 | 492.00 | 435,700 | 0 |
| 02-Feb-2024 | 500.00 | 500.00 | 494.00 | 496.00 | 233,300 | 0 |
| 01-Feb-2024 | 496.00 | 500.00 | 494.00 | 498.00 | 33,800 | 0 |
| 31-Jan-2024 | 500.00 | 500.00 | 496.00 | 500.00 | 526,900 | 0 |
| 30-Jan-2024 | 498.00 | 500.00 | 496.00 | 498.00 | 161,500 | 0 |
| 29-Jan-2024 | 496.00 | 500.00 | 494.00 | 500.00 | 220,600 | 0 |
| 26-Jan-2024 | 496.00 | 500.00 | 490.00 | 496.00 | 423,300 | 0 |
| 25-Jan-2024 | 500.00 | 505.00 | 494.00 | 494.00 | 307,400 | 0 |
| 24-Jan-2024 | 500.00 | 505.00 | 496.00 | 500.00 | 141,400 | 0 |
| 23-Jan-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 406,900 | 0 |
| 22-Jan-2024 | 520.00 | 525.00 | 500.00 | 510.00 | 663,300 | 0 |