| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 266.00 | 268.00 | 260.00 | 266.00 | 812,400 | 0 |
| 03-Jul-2024 | 266.00 | 268.00 | 264.00 | 266.00 | 126,500 | 0 |
| 02-Jul-2024 | 266.00 | 266.00 | 260.00 | 266.00 | 641,900 | 0 |
| 01-Jul-2024 | 266.00 | 268.00 | 264.00 | 266.00 | 564,000 | 0 |
| 28-Jun-2024 | 264.00 | 270.00 | 264.00 | 266.00 | 345,700 | 0 |
| 27-Jun-2024 | 262.00 | 266.00 | 260.00 | 264.00 | 767,400 | 0 |
| 26-Jun-2024 | 246.00 | 266.00 | 246.00 | 262.00 | 1,256,300 | 0 |
| 25-Jun-2024 | 264.00 | 268.00 | 262.00 | 264.00 | 2,431,700 | 0 |
| 24-Jun-2024 | 278.00 | 280.00 | 276.00 | 280.00 | 3,815,900 | 0 |
| 21-Jun-2024 | 278.00 | 278.00 | 256.00 | 276.00 | 1,904,800 | 0 |
| 20-Jun-2024 | 278.00 | 278.00 | 274.00 | 278.00 | 682,600 | 0 |
| 19-Jun-2024 | 274.00 | 278.00 | 272.00 | 278.00 | 1,300,600 | 0 |
| 14-Jun-2024 | 274.00 | 276.00 | 272.00 | 272.00 | 1,597,400 | 0 |
| 13-Jun-2024 | 274.00 | 276.00 | 272.00 | 272.00 | 656,400 | 0 |
| 12-Jun-2024 | 276.00 | 276.00 | 270.00 | 274.00 | 1,423,400 | 0 |
| 11-Jun-2024 | 274.00 | 276.00 | 272.00 | 276.00 | 1,371,600 | 0 |
| 10-Jun-2024 | 268.00 | 274.00 | 268.00 | 274.00 | 597,200 | 0 |
| 07-Jun-2024 | 270.00 | 270.00 | 268.00 | 268.00 | 331,300 | 0 |
| 06-Jun-2024 | 268.00 | 272.00 | 268.00 | 268.00 | 586,700 | 0 |
| 05-Jun-2024 | 268.00 | 272.00 | 266.00 | 268.00 | 169,600 | 0 |
| 04-Jun-2024 | 268.00 | 270.00 | 268.00 | 268.00 | 422,400 | 0 |
| 03-Jun-2024 | 264.00 | 270.00 | 264.00 | 268.00 | 204,400 | 0 |
| 31-May-2024 | 264.00 | 266.00 | 260.00 | 264.00 | 1,041,300 | 0 |
| 30-May-2024 | 268.00 | 268.00 | 262.00 | 264.00 | 690,000 | 0 |
| 29-May-2024 | 270.00 | 270.00 | 266.00 | 268.00 | 261,900 | 0 |
| 28-May-2024 | 270.00 | 270.00 | 266.00 | 266.00 | 465,800 | 0 |
| 27-May-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 337,500 | 0 |
| 22-May-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 297,200 | 0 |
| 21-May-2024 | 270.00 | 270.00 | 264.00 | 268.00 | 479,500 | 0 |
| 20-May-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 287,100 | 0 |
| 17-May-2024 | 270.00 | 272.00 | 266.00 | 270.00 | 211,600 | 0 |
| 16-May-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 238,000 | 0 |
| 15-May-2024 | 266.00 | 274.00 | 264.00 | 270.00 | 1,695,700 | 0 |
| 14-May-2024 | 266.00 | 270.00 | 264.00 | 266.00 | 583,700 | 0 |
| 13-May-2024 | 266.00 | 268.00 | 264.00 | 266.00 | 280,800 | 0 |
| 08-May-2024 | 268.00 | 268.00 | 262.00 | 264.00 | 515,500 | 0 |
| 07-May-2024 | 264.00 | 268.00 | 262.00 | 266.00 | 497,900 | 0 |
| 06-May-2024 | 268.00 | 268.00 | 262.00 | 264.00 | 1,484,800 | 0 |
| 03-May-2024 | 268.00 | 270.00 | 264.00 | 268.00 | 1,174,600 | 0 |
| 02-May-2024 | 270.00 | 270.00 | 264.00 | 268.00 | 892,100 | 0 |
| 30-Apr-2024 | 270.00 | 270.00 | 266.00 | 270.00 | 786,400 | 0 |
| 29-Apr-2024 | 270.00 | 270.00 | 266.00 | 270.00 | 1,121,000 | 0 |
| 26-Apr-2024 | 272.00 | 274.00 | 268.00 | 270.00 | 537,400 | 0 |
| 25-Apr-2024 | 270.00 | 272.00 | 270.00 | 272.00 | 179,000 | 0 |
| 24-Apr-2024 | 270.00 | 274.00 | 268.00 | 270.00 | 673,800 | 0 |
| 23-Apr-2024 | 270.00 | 274.00 | 268.00 | 270.00 | 365,600 | 0 |
| 22-Apr-2024 | 274.00 | 274.00 | 268.00 | 270.00 | 919,000 | 0 |
| 19-Apr-2024 | 274.00 | 276.00 | 266.00 | 274.00 | 1,996,900 | 0 |
| 18-Apr-2024 | 274.00 | 276.00 | 274.00 | 274.00 | 246,700 | 0 |
| 17-Apr-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 601,800 | 0 |
| 16-Apr-2024 | 274.00 | 278.00 | 272.00 | 274.00 | 658,000 | 0 |
| 05-Apr-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 536,400 | 0 |
| 04-Apr-2024 | 274.00 | 276.00 | 274.00 | 276.00 | 791,100 | 0 |
| 03-Apr-2024 | 276.00 | 276.00 | 272.00 | 274.00 | 594,200 | 0 |
| 02-Apr-2024 | 274.00 | 278.00 | 274.00 | 276.00 | 317,700 | 0 |
| 01-Apr-2024 | 274.00 | 278.00 | 274.00 | 274.00 | 1,015,300 | 0 |
| 28-Mar-2024 | 274.00 | 278.00 | 272.00 | 274.00 | 845,900 | 0 |
| 27-Mar-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 484,900 | 0 |
| 26-Mar-2024 | 278.00 | 278.00 | 272.00 | 274.00 | 3,088,600 | 0 |
| 25-Mar-2024 | 280.00 | 280.00 | 276.00 | 278.00 | 1,251,500 | 0 |
| 22-Mar-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 232,100 | 0 |
| 21-Mar-2024 | 276.00 | 278.00 | 274.00 | 276.00 | 781,400 | 0 |
| 20-Mar-2024 | 278.00 | 278.00 | 274.00 | 276.00 | 180,500 | 0 |
| 19-Mar-2024 | 278.00 | 278.00 | 274.00 | 276.00 | 556,000 | 0 |
| 18-Mar-2024 | 278.00 | 278.00 | 274.00 | 276.00 | 396,900 | 0 |
| 15-Mar-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 508,400 | 0 |
| 14-Mar-2024 | 278.00 | 278.00 | 274.00 | 276.00 | 684,300 | 0 |
| 13-Mar-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 274,100 | 0 |
| 08-Mar-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 344,100 | 0 |
| 07-Mar-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 1,447,400 | 0 |
| 06-Mar-2024 | 276.00 | 278.00 | 274.00 | 278.00 | 427,800 | 0 |
| 05-Mar-2024 | 276.00 | 278.00 | 274.00 | 276.00 | 1,044,500 | 0 |
| 04-Mar-2024 | 278.00 | 278.00 | 272.00 | 276.00 | 846,400 | 0 |
| 01-Mar-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 295,300 | 0 |
| 29-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 467,500 | 0 |
| 28-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 561,900 | 0 |
| 27-Feb-2024 | 280.00 | 280.00 | 276.00 | 278.00 | 584,600 | 0 |
| 26-Feb-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 421,600 | 0 |
| 23-Feb-2024 | 280.00 | 280.00 | 278.00 | 280.00 | 197,200 | 0 |
| 22-Feb-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 409,900 | 0 |
| 21-Feb-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 463,400 | 0 |
| 20-Feb-2024 | 280.00 | 280.00 | 278.00 | 280.00 | 240,800 | 0 |
| 19-Feb-2024 | 280.00 | 280.00 | 278.00 | 280.00 | 229,600 | 0 |
| 16-Feb-2024 | 280.00 | 280.00 | 278.00 | 280.00 | 309,400 | 0 |
| 15-Feb-2024 | 278.00 | 280.00 | 276.00 | 280.00 | 929,600 | 0 |
| 13-Feb-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 217,600 | 0 |
| 12-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 1,334,900 | 0 |
| 07-Feb-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 369,200 | 0 |
| 06-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 78,700 | 0 |
| 05-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 569,300 | 0 |
| 02-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 547,600 | 0 |
| 01-Feb-2024 | 276.00 | 280.00 | 276.00 | 278.00 | 161,100 | 0 |
| 31-Jan-2024 | 276.00 | 280.00 | 276.00 | 276.00 | 744,400 | 0 |
| 30-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 713,700 | 0 |
| 29-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 1,028,600 | 0 |
| 26-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 581,500 | 0 |
| 25-Jan-2024 | 280.00 | 286.00 | 276.00 | 278.00 | 1,196,900 | 0 |
| 24-Jan-2024 | 280.00 | 282.00 | 278.00 | 278.00 | 671,400 | 0 |
| 23-Jan-2024 | 282.00 | 282.00 | 280.00 | 280.00 | 509,300 | 0 |
| 22-Jan-2024 | 280.00 | 282.00 | 280.00 | 282.00 | 358,500 | 0 |