| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 394.00 | 398.00 | 386.00 | 388.00 | 1,641,600 | 0 |
| 03-Jul-2024 | 402.00 | 404.00 | 374.00 | 392.00 | 7,511,600 | 0 |
| 02-Jul-2024 | 420.00 | 420.00 | 398.00 | 404.00 | 7,449,300 | 0 |
| 01-Jul-2024 | 408.00 | 426.00 | 398.00 | 420.00 | 9,407,000 | 0 |
| 28-Jun-2024 | 408.00 | 408.00 | 390.00 | 406.00 | 4,567,600 | 0 |
| 27-Jun-2024 | 404.00 | 414.00 | 404.00 | 408.00 | 2,240,000 | 0 |
| 26-Jun-2024 | 414.00 | 418.00 | 402.00 | 404.00 | 3,754,700 | 0 |
| 25-Jun-2024 | 404.00 | 418.00 | 400.00 | 414.00 | 9,373,800 | 0 |
| 24-Jun-2024 | 374.00 | 428.00 | 364.00 | 404.00 | 22,406,900 | 0 |
| 21-Jun-2024 | 394.00 | 398.00 | 374.00 | 374.00 | 7,689,600 | 0 |
| 20-Jun-2024 | 368.00 | 404.00 | 366.00 | 394.00 | 25,007,100 | 0 |
| 19-Jun-2024 | 374.00 | 416.00 | 280.00 | 364.00 | 53,115,100 | 0 |
| 14-Jun-2024 | 290.00 | 352.00 | 290.00 | 352.00 | 33,089,900 | 0 |
| 13-Jun-2024 | 194.00 | 282.00 | 170.00 | 282.00 | 165,691,600 | 0 |
| 12-Jun-2024 | 296.00 | 302.00 | 222.00 | 226.00 | 93,441,100 | 0 |
| 11-Jun-2024 | 386.00 | 390.00 | 290.00 | 296.00 | 50,093,200 | 0 |
| 10-Jun-2024 | 388.00 | 394.00 | 384.00 | 386.00 | 313,400 | 0 |
| 07-Jun-2024 | 390.00 | 394.00 | 388.00 | 388.00 | 211,500 | 0 |
| 06-Jun-2024 | 386.00 | 390.00 | 386.00 | 390.00 | 104,100 | 0 |
| 05-Jun-2024 | 384.00 | 392.00 | 382.00 | 384.00 | 845,700 | 0 |
| 04-Jun-2024 | 384.00 | 386.00 | 380.00 | 382.00 | 164,800 | 0 |
| 03-Jun-2024 | 382.00 | 388.00 | 378.00 | 384.00 | 104,500 | 0 |
| 31-May-2024 | 382.00 | 388.00 | 380.00 | 380.00 | 284,900 | 0 |
| 30-May-2024 | 388.00 | 398.00 | 376.00 | 382.00 | 602,400 | 0 |
| 29-May-2024 | 388.00 | 392.00 | 384.00 | 388.00 | 394,000 | 0 |
| 28-May-2024 | 388.00 | 390.00 | 384.00 | 384.00 | 985,200 | 0 |
| 27-May-2024 | 388.00 | 396.00 | 388.00 | 390.00 | 267,700 | 0 |
| 22-May-2024 | 390.00 | 394.00 | 386.00 | 388.00 | 265,900 | 0 |
| 21-May-2024 | 400.00 | 400.00 | 386.00 | 390.00 | 453,500 | 0 |
| 20-May-2024 | 410.00 | 412.00 | 396.00 | 400.00 | 385,700 | 0 |
| 17-May-2024 | 400.00 | 410.00 | 388.00 | 406.00 | 8,337,100 | 0 |
| 16-May-2024 | 384.00 | 402.00 | 380.00 | 392.00 | 907,000 | 0 |
| 15-May-2024 | 386.00 | 388.00 | 380.00 | 384.00 | 1,494,700 | 0 |
| 14-May-2024 | 400.00 | 400.00 | 378.00 | 386.00 | 483,800 | 0 |
| 13-May-2024 | 394.00 | 396.00 | 376.00 | 390.00 | 336,800 | 0 |
| 08-May-2024 | 396.00 | 400.00 | 390.00 | 394.00 | 278,900 | 0 |
| 07-May-2024 | 408.00 | 410.00 | 390.00 | 394.00 | 1,332,700 | 0 |
| 06-May-2024 | 390.00 | 414.00 | 390.00 | 408.00 | 2,215,400 | 0 |
| 03-May-2024 | 376.00 | 392.00 | 376.00 | 390.00 | 914,300 | 0 |
| 02-May-2024 | 378.00 | 378.00 | 370.00 | 374.00 | 9,090,600 | 0 |
| 30-Apr-2024 | 370.00 | 380.00 | 370.00 | 372.00 | 461,900 | 0 |
| 29-Apr-2024 | 382.00 | 384.00 | 370.00 | 370.00 | 3,239,000 | 0 |
| 26-Apr-2024 | 392.00 | 394.00 | 380.00 | 382.00 | 605,100 | 0 |
| 25-Apr-2024 | 394.00 | 398.00 | 392.00 | 392.00 | 599,200 | 0 |
| 24-Apr-2024 | 386.00 | 396.00 | 384.00 | 394.00 | 3,158,900 | 0 |
| 23-Apr-2024 | 386.00 | 394.00 | 378.00 | 386.00 | 822,600 | 0 |
| 22-Apr-2024 | 392.00 | 398.00 | 374.00 | 386.00 | 791,600 | 0 |
| 19-Apr-2024 | 390.00 | 390.00 | 376.00 | 380.00 | 1,712,200 | 0 |
| 18-Apr-2024 | 394.00 | 394.00 | 380.00 | 390.00 | 670,700 | 0 |
| 17-Apr-2024 | 406.00 | 406.00 | 382.00 | 398.00 | 1,669,400 | 0 |
| 16-Apr-2024 | 422.00 | 422.00 | 402.00 | 402.00 | 1,505,600 | 0 |
| 05-Apr-2024 | 420.00 | 422.00 | 410.00 | 422.00 | 1,362,400 | 0 |
| 04-Apr-2024 | 426.00 | 426.00 | 410.00 | 420.00 | 1,033,100 | 0 |
| 03-Apr-2024 | 418.00 | 426.00 | 408.00 | 420.00 | 4,559,200 | 0 |
| 02-Apr-2024 | 418.00 | 426.00 | 410.00 | 416.00 | 4,755,900 | 0 |
| 01-Apr-2024 | 388.00 | 426.00 | 384.00 | 416.00 | 15,064,600 | 0 |
| 28-Mar-2024 | 378.00 | 428.00 | 374.00 | 388.00 | 7,811,400 | 0 |
| 27-Mar-2024 | 370.00 | 384.00 | 358.00 | 374.00 | 3,304,300 | 0 |
| 26-Mar-2024 | 368.00 | 368.00 | 358.00 | 360.00 | 2,558,300 | 0 |
| 25-Mar-2024 | 362.00 | 362.00 | 348.00 | 358.00 | 1,880,900 | 0 |
| 22-Mar-2024 | 348.00 | 350.00 | 346.00 | 348.00 | 418,000 | 0 |
| 21-Mar-2024 | 344.00 | 348.00 | 342.00 | 348.00 | 893,500 | 0 |
| 20-Mar-2024 | 334.00 | 348.00 | 314.00 | 344.00 | 9,519,100 | 0 |
| 19-Mar-2024 | 338.00 | 346.00 | 332.00 | 332.00 | 1,671,800 | 0 |
| 18-Mar-2024 | 348.00 | 350.00 | 338.00 | 338.00 | 3,317,900 | 0 |
| 15-Mar-2024 | 346.00 | 346.00 | 344.00 | 346.00 | 724,200 | 0 |
| 14-Mar-2024 | 346.00 | 346.00 | 340.00 | 346.00 | 1,096,200 | 0 |
| 13-Mar-2024 | 344.00 | 346.00 | 338.00 | 346.00 | 733,800 | 0 |
| 08-Mar-2024 | 350.00 | 360.00 | 342.00 | 344.00 | 332,000 | 0 |
| 07-Mar-2024 | 348.00 | 352.00 | 342.00 | 342.00 | 942,200 | 0 |
| 06-Mar-2024 | 338.00 | 350.00 | 336.00 | 346.00 | 1,393,000 | 0 |
| 05-Mar-2024 | 330.00 | 338.00 | 326.00 | 336.00 | 851,500 | 0 |
| 04-Mar-2024 | 332.00 | 332.00 | 322.00 | 330.00 | 563,300 | 0 |
| 01-Mar-2024 | 316.00 | 330.00 | 316.00 | 322.00 | 478,500 | 0 |
| 29-Feb-2024 | 318.00 | 326.00 | 316.00 | 322.00 | 503,000 | 0 |
| 28-Feb-2024 | 318.00 | 326.00 | 316.00 | 316.00 | 793,400 | 0 |
| 27-Feb-2024 | 328.00 | 328.00 | 316.00 | 318.00 | 700,500 | 0 |
| 26-Feb-2024 | 312.00 | 328.00 | 308.00 | 326.00 | 797,200 | 0 |
| 23-Feb-2024 | 330.00 | 340.00 | 312.00 | 312.00 | 4,484,600 | 0 |
| 22-Feb-2024 | 336.00 | 338.00 | 322.00 | 324.00 | 1,458,300 | 0 |
| 21-Feb-2024 | 338.00 | 340.00 | 320.00 | 336.00 | 1,933,200 | 0 |
| 20-Feb-2024 | 338.00 | 342.00 | 336.00 | 340.00 | 420,900 | 0 |
| 19-Feb-2024 | 338.00 | 340.00 | 336.00 | 338.00 | 60,300 | 0 |
| 16-Feb-2024 | 340.00 | 344.00 | 334.00 | 338.00 | 617,900 | 0 |
| 15-Feb-2024 | 338.00 | 342.00 | 334.00 | 338.00 | 1,050,600 | 0 |
| 13-Feb-2024 | 342.00 | 344.00 | 332.00 | 338.00 | 649,500 | 0 |
| 12-Feb-2024 | 344.00 | 344.00 | 332.00 | 342.00 | 1,216,000 | 0 |
| 07-Feb-2024 | 346.00 | 346.00 | 340.00 | 344.00 | 205,500 | 0 |
| 06-Feb-2024 | 340.00 | 348.00 | 334.00 | 344.00 | 400,300 | 0 |
| 05-Feb-2024 | 348.00 | 350.00 | 336.00 | 340.00 | 938,900 | 0 |
| 02-Feb-2024 | 352.00 | 352.00 | 344.00 | 348.00 | 320,700 | 0 |
| 01-Feb-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 198,000 | 0 |
| 31-Jan-2024 | 350.00 | 352.00 | 348.00 | 352.00 | 93,100 | 0 |
| 30-Jan-2024 | 352.00 | 352.00 | 346.00 | 348.00 | 175,700 | 0 |
| 29-Jan-2024 | 350.00 | 352.00 | 348.00 | 352.00 | 418,600 | 0 |
| 26-Jan-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 161,900 | 0 |
| 25-Jan-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 430,600 | 0 |
| 24-Jan-2024 | 352.00 | 354.00 | 346.00 | 350.00 | 314,700 | 0 |
| 23-Jan-2024 | 348.00 | 356.00 | 340.00 | 352.00 | 1,596,200 | 0 |
| 22-Jan-2024 | 372.00 | 372.00 | 344.00 | 348.00 | 3,618,300 | 0 |