| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 434.00 | 436.00 | 432.00 | 434.00 | 460,900 | 0 |
| 03-Jul-2024 | 434.00 | 438.00 | 430.00 | 432.00 | 407,400 | 0 |
| 02-Jul-2024 | 436.00 | 438.00 | 430.00 | 432.00 | 606,800 | 0 |
| 01-Jul-2024 | 440.00 | 448.00 | 430.00 | 438.00 | 993,000 | 0 |
| 28-Jun-2024 | 442.00 | 448.00 | 436.00 | 438.00 | 759,600 | 0 |
| 27-Jun-2024 | 438.00 | 442.00 | 436.00 | 440.00 | 814,000 | 0 |
| 26-Jun-2024 | 438.00 | 440.00 | 434.00 | 436.00 | 757,300 | 0 |
| 25-Jun-2024 | 444.00 | 444.00 | 436.00 | 438.00 | 1,202,900 | 0 |
| 24-Jun-2024 | 444.00 | 446.00 | 432.00 | 442.00 | 1,489,800 | 0 |
| 21-Jun-2024 | 432.00 | 448.00 | 432.00 | 442.00 | 1,746,100 | 0 |
| 20-Jun-2024 | 420.00 | 434.00 | 420.00 | 432.00 | 885,700 | 0 |
| 19-Jun-2024 | 438.00 | 438.00 | 418.00 | 422.00 | 661,300 | 0 |
| 14-Jun-2024 | 450.00 | 450.00 | 436.00 | 438.00 | 904,300 | 0 |
| 13-Jun-2024 | 446.00 | 450.00 | 442.00 | 444.00 | 454,100 | 0 |
| 12-Jun-2024 | 452.00 | 458.00 | 442.00 | 442.00 | 836,900 | 0 |
| 11-Jun-2024 | 454.00 | 458.00 | 450.00 | 450.00 | 748,600 | 0 |
| 10-Jun-2024 | 448.00 | 460.00 | 446.00 | 454.00 | 1,857,000 | 0 |
| 07-Jun-2024 | 428.00 | 454.00 | 428.00 | 448.00 | 1,858,500 | 0 |
| 06-Jun-2024 | 414.00 | 428.00 | 414.00 | 428.00 | 1,086,000 | 0 |
| 05-Jun-2024 | 420.00 | 420.00 | 408.00 | 414.00 | 613,000 | 0 |
| 04-Jun-2024 | 422.00 | 428.00 | 414.00 | 418.00 | 740,500 | 0 |
| 03-Jun-2024 | 444.00 | 448.00 | 412.00 | 422.00 | 2,803,400 | 0 |
| 31-May-2024 | 462.00 | 466.00 | 430.00 | 444.00 | 2,130,800 | 0 |
| 30-May-2024 | 465.00 | 465.00 | 452.50 | 461.25 | 1,680,800 | 0 |
| 29-May-2024 | 458.75 | 470.00 | 458.75 | 465.00 | 1,912,000 | 0 |
| 28-May-2024 | 455.00 | 460.00 | 450.00 | 458.75 | 1,508,400 | 0 |
| 27-May-2024 | 450.00 | 462.50 | 448.75 | 455.00 | 2,260,400 | 0 |
| 22-May-2024 | 477.50 | 477.50 | 437.50 | 448.75 | 4,684,400 | 0 |
| 21-May-2024 | 482.50 | 487.50 | 473.75 | 480.00 | 6,211,600 | 0 |
| 20-May-2024 | 440.00 | 505.00 | 440.00 | 478.75 | 13,405,200 | 0 |
| 17-May-2024 | 438.75 | 440.00 | 437.50 | 438.75 | 1,490,000 | 0 |
| 16-May-2024 | 437.50 | 442.50 | 433.75 | 438.75 | 1,436,000 | 0 |
| 15-May-2024 | 440.00 | 443.75 | 425.00 | 433.75 | 1,270,800 | 0 |
| 14-May-2024 | 438.75 | 447.50 | 436.25 | 437.50 | 2,900,400 | 0 |
| 13-May-2024 | 416.25 | 445.00 | 416.25 | 438.75 | 3,360,400 | 0 |
| 08-May-2024 | 422.50 | 425.00 | 411.25 | 415.00 | 586,000 | 0 |
| 07-May-2024 | 421.25 | 425.00 | 421.25 | 423.75 | 1,291,600 | 0 |
| 06-May-2024 | 412.50 | 423.75 | 407.50 | 421.25 | 2,674,000 | 0 |
| 03-May-2024 | 408.75 | 413.75 | 407.50 | 413.75 | 1,082,400 | 0 |
| 02-May-2024 | 406.25 | 412.50 | 403.75 | 406.25 | 1,503,200 | 0 |
| 30-Apr-2024 | 392.50 | 411.25 | 387.50 | 406.25 | 1,827,600 | 0 |
| 29-Apr-2024 | 387.50 | 387.50 | 381.25 | 386.25 | 243,600 | 0 |
| 26-Apr-2024 | 388.75 | 390.00 | 387.50 | 387.50 | 289,200 | 0 |
| 25-Apr-2024 | 391.25 | 395.00 | 390.00 | 391.25 | 293,200 | 0 |
| 24-Apr-2024 | 392.50 | 392.50 | 390.00 | 391.25 | 210,800 | 0 |
| 23-Apr-2024 | 391.25 | 391.25 | 388.75 | 391.25 | 220,800 | 0 |
| 22-Apr-2024 | 383.75 | 393.75 | 383.75 | 391.25 | 435,200 | 0 |
| 19-Apr-2024 | 385.00 | 385.00 | 378.75 | 383.75 | 422,800 | 0 |
| 18-Apr-2024 | 383.75 | 390.00 | 382.50 | 386.25 | 182,000 | 0 |
| 17-Apr-2024 | 387.50 | 390.00 | 380.00 | 383.75 | 638,400 | 0 |
| 16-Apr-2024 | 400.00 | 400.00 | 381.25 | 390.00 | 2,218,000 | 0 |
| 05-Apr-2024 | 393.75 | 402.50 | 390.00 | 400.00 | 1,842,000 | 0 |
| 04-Apr-2024 | 382.50 | 395.00 | 382.50 | 393.75 | 945,200 | 0 |
| 03-Apr-2024 | 372.50 | 386.25 | 372.50 | 380.00 | 1,142,400 | 0 |
| 02-Apr-2024 | 368.75 | 378.75 | 362.50 | 372.50 | 1,758,000 | 0 |
| 01-Apr-2024 | 372.50 | 372.50 | 366.25 | 368.75 | 277,200 | 0 |
| 28-Mar-2024 | 373.75 | 373.75 | 367.50 | 367.50 | 206,000 | 0 |
| 27-Mar-2024 | 370.00 | 373.75 | 368.75 | 370.00 | 254,800 | 0 |
| 26-Mar-2024 | 375.00 | 375.00 | 367.50 | 370.00 | 324,400 | 0 |
| 25-Mar-2024 | 373.75 | 373.75 | 358.75 | 370.00 | 943,600 | 0 |
| 22-Mar-2024 | 362.50 | 362.50 | 356.25 | 358.75 | 180,800 | 0 |
| 21-Mar-2024 | 360.00 | 362.50 | 360.00 | 361.25 | 439,600 | 0 |
| 20-Mar-2024 | 358.75 | 360.00 | 355.00 | 360.00 | 161,600 | 0 |
| 19-Mar-2024 | 360.00 | 361.25 | 356.25 | 356.25 | 158,400 | 0 |
| 18-Mar-2024 | 357.50 | 360.00 | 355.00 | 357.50 | 250,000 | 0 |
| 15-Mar-2024 | 361.25 | 363.75 | 352.50 | 357.50 | 368,000 | 0 |
| 14-Mar-2024 | 362.50 | 363.75 | 352.50 | 361.25 | 406,800 | 0 |
| 13-Mar-2024 | 362.50 | 366.25 | 356.25 | 356.25 | 565,600 | 0 |
| 08-Mar-2024 | 350.00 | 365.00 | 350.00 | 362.50 | 618,800 | 0 |
| 07-Mar-2024 | 350.00 | 356.25 | 350.00 | 350.00 | 146,800 | 0 |
| 06-Mar-2024 | 347.50 | 361.25 | 347.50 | 350.00 | 817,200 | 0 |
| 05-Mar-2024 | 351.25 | 356.25 | 346.25 | 347.50 | 292,000 | 0 |
| 04-Mar-2024 | 380.00 | 380.00 | 347.50 | 351.25 | 162,000 | 0 |
| 01-Mar-2024 | 358.75 | 358.75 | 353.75 | 355.00 | 132,000 | 0 |
| 29-Feb-2024 | 352.50 | 360.00 | 352.50 | 358.75 | 154,800 | 0 |
| 28-Feb-2024 | 355.00 | 355.00 | 352.50 | 352.50 | 176,800 | 0 |
| 27-Feb-2024 | 356.25 | 356.25 | 350.00 | 355.00 | 149,600 | 0 |
| 26-Feb-2024 | 355.00 | 357.50 | 350.00 | 356.25 | 147,200 | 0 |
| 23-Feb-2024 | 355.00 | 355.00 | 350.00 | 355.00 | 212,400 | 0 |
| 22-Feb-2024 | 352.50 | 356.25 | 350.00 | 355.00 | 246,800 | 0 |
| 21-Feb-2024 | 351.25 | 353.75 | 346.25 | 353.75 | 332,400 | 0 |
| 20-Feb-2024 | 352.50 | 353.75 | 340.00 | 353.75 | 270,400 | 0 |
| 19-Feb-2024 | 353.75 | 355.00 | 352.50 | 353.75 | 350,400 | 0 |
| 16-Feb-2024 | 358.75 | 358.75 | 348.75 | 353.75 | 337,200 | 0 |
| 15-Feb-2024 | 357.50 | 358.75 | 348.75 | 353.75 | 152,800 | 0 |
| 13-Feb-2024 | 348.75 | 361.25 | 338.75 | 360.00 | 460,400 | 0 |
| 12-Feb-2024 | 351.25 | 351.25 | 343.75 | 351.25 | 359,600 | 0 |
| 07-Feb-2024 | 352.50 | 352.50 | 346.25 | 348.75 | 139,200 | 0 |
| 06-Feb-2024 | 346.25 | 352.50 | 345.00 | 352.50 | 250,000 | 0 |
| 05-Feb-2024 | 356.25 | 356.25 | 346.25 | 346.25 | 162,400 | 0 |
| 02-Feb-2024 | 352.50 | 355.00 | 347.50 | 347.50 | 421,200 | 0 |
| 01-Feb-2024 | 355.00 | 355.00 | 352.50 | 352.50 | 133,200 | 0 |
| 31-Jan-2024 | 356.25 | 356.25 | 350.00 | 355.00 | 135,600 | 0 |
| 30-Jan-2024 | 352.50 | 355.00 | 350.00 | 353.75 | 377,200 | 0 |
| 29-Jan-2024 | 347.50 | 352.50 | 346.25 | 352.50 | 199,600 | 0 |
| 26-Jan-2024 | 350.00 | 351.25 | 347.50 | 347.50 | 195,600 | 0 |
| 25-Jan-2024 | 348.75 | 352.50 | 347.50 | 350.00 | 250,400 | 0 |
| 24-Jan-2024 | 348.75 | 351.25 | 348.75 | 348.75 | 295,600 | 0 |
| 23-Jan-2024 | 345.00 | 353.75 | 345.00 | 350.00 | 560,000 | 0 |
| 22-Jan-2024 | 345.00 | 345.00 | 342.50 | 343.75 | 354,400 | 0 |