| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 505.00 | 510.00 | 505.00 | 510.00 | 1,338,000 | 0 |
| 03-Jul-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 803,700 | 0 |
| 02-Jul-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 529,700 | 0 |
| 01-Jul-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 871,400 | 0 |
| 28-Jun-2024 | 498.00 | 505.00 | 498.00 | 498.00 | 2,278,400 | 0 |
| 27-Jun-2024 | 500.00 | 505.00 | 496.00 | 498.00 | 844,200 | 0 |
| 26-Jun-2024 | 498.00 | 498.00 | 494.00 | 494.00 | 613,700 | 0 |
| 25-Jun-2024 | 500.00 | 500.00 | 496.00 | 498.00 | 445,400 | 0 |
| 24-Jun-2024 | 498.00 | 500.00 | 494.00 | 498.00 | 1,143,100 | 0 |
| 21-Jun-2024 | 492.00 | 498.00 | 492.00 | 496.00 | 1,343,200 | 0 |
| 20-Jun-2024 | 488.00 | 492.00 | 486.00 | 490.00 | 832,900 | 0 |
| 19-Jun-2024 | 490.00 | 494.00 | 488.00 | 488.00 | 1,115,900 | 0 |
| 14-Jun-2024 | 494.00 | 500.00 | 488.00 | 490.00 | 4,326,300 | 0 |
| 13-Jun-2024 | 510.00 | 520.00 | 510.00 | 515.00 | 3,970,700 | 0 |
| 12-Jun-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 3,886,600 | 0 |
| 11-Jun-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 2,946,400 | 0 |
| 10-Jun-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,888,100 | 0 |
| 07-Jun-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 1,117,700 | 0 |
| 06-Jun-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 256,600 | 0 |
| 05-Jun-2024 | 530.00 | 530.00 | 520.00 | 525.00 | 818,700 | 0 |
| 04-Jun-2024 | 520.00 | 530.00 | 520.00 | 525.00 | 599,400 | 0 |
| 03-Jun-2024 | 525.00 | 530.00 | 515.00 | 520.00 | 1,056,900 | 0 |
| 31-May-2024 | 520.00 | 530.00 | 520.00 | 520.00 | 791,900 | 0 |
| 30-May-2024 | 530.00 | 530.00 | 515.00 | 520.00 | 2,406,200 | 0 |
| 29-May-2024 | 535.00 | 540.00 | 525.00 | 525.00 | 3,450,400 | 0 |
| 28-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 418,900 | 0 |
| 27-May-2024 | 540.00 | 540.00 | 530.00 | 535.00 | 1,807,900 | 0 |
| 22-May-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 271,600 | 0 |
| 21-May-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 456,000 | 0 |
| 20-May-2024 | 550.00 | 550.00 | 535.00 | 540.00 | 413,400 | 0 |
| 17-May-2024 | 540.00 | 540.00 | 530.00 | 535.00 | 1,925,600 | 0 |
| 16-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 385,600 | 0 |
| 15-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 954,500 | 0 |
| 14-May-2024 | 530.00 | 540.00 | 530.00 | 535.00 | 2,029,200 | 0 |
| 13-May-2024 | 540.00 | 540.00 | 530.00 | 530.00 | 842,100 | 0 |
| 08-May-2024 | 540.00 | 540.00 | 530.00 | 540.00 | 1,028,100 | 0 |
| 07-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 1,294,000 | 0 |
| 06-May-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 743,900 | 0 |
| 03-May-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 1,129,200 | 0 |
| 02-May-2024 | 540.00 | 550.00 | 535.00 | 535.00 | 1,000,600 | 0 |
| 30-Apr-2024 | 535.00 | 550.00 | 535.00 | 550.00 | 1,325,300 | 0 |
| 29-Apr-2024 | 545.00 | 550.00 | 535.00 | 535.00 | 1,890,200 | 0 |
| 26-Apr-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 515,500 | 0 |
| 25-Apr-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 1,804,400 | 0 |
| 24-Apr-2024 | 555.00 | 560.00 | 540.00 | 545.00 | 7,188,500 | 0 |
| 23-Apr-2024 | 550.00 | 560.00 | 550.00 | 555.00 | 249,100 | 0 |
| 22-Apr-2024 | 570.00 | 570.00 | 550.00 | 550.00 | 2,533,300 | 0 |
| 19-Apr-2024 | 555.00 | 565.00 | 545.00 | 565.00 | 3,312,600 | 0 |
| 18-Apr-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 1,841,600 | 0 |
| 17-Apr-2024 | 560.00 | 570.00 | 545.00 | 550.00 | 2,915,600 | 0 |
| 16-Apr-2024 | 575.00 | 580.00 | 550.00 | 560.00 | 4,128,300 | 0 |
| 05-Apr-2024 | 575.00 | 585.00 | 555.00 | 580.00 | 3,061,700 | 0 |
| 04-Apr-2024 | 565.00 | 575.00 | 550.00 | 575.00 | 2,623,600 | 0 |
| 03-Apr-2024 | 565.00 | 575.00 | 565.00 | 565.00 | 852,400 | 0 |
| 02-Apr-2024 | 560.00 | 570.00 | 555.00 | 565.00 | 1,861,100 | 0 |
| 01-Apr-2024 | 575.00 | 590.00 | 550.00 | 560.00 | 6,436,200 | 0 |
| 28-Mar-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 1,168,800 | 0 |
| 27-Mar-2024 | 550.00 | 555.00 | 550.00 | 555.00 | 787,200 | 0 |
| 26-Mar-2024 | 555.00 | 555.00 | 550.00 | 550.00 | 326,300 | 0 |
| 25-Mar-2024 | 555.00 | 555.00 | 545.00 | 555.00 | 728,800 | 0 |
| 22-Mar-2024 | 545.00 | 555.00 | 545.00 | 545.00 | 273,000 | 0 |
| 21-Mar-2024 | 550.00 | 550.00 | 545.00 | 545.00 | 137,700 | 0 |
| 20-Mar-2024 | 550.00 | 550.00 | 545.00 | 545.00 | 316,100 | 0 |
| 19-Mar-2024 | 555.00 | 555.00 | 545.00 | 545.00 | 417,200 | 0 |
| 18-Mar-2024 | 545.00 | 560.00 | 540.00 | 555.00 | 2,083,300 | 0 |
| 15-Mar-2024 | 540.00 | 545.00 | 540.00 | 545.00 | 393,100 | 0 |
| 14-Mar-2024 | 545.00 | 545.00 | 535.00 | 540.00 | 1,394,700 | 0 |
| 13-Mar-2024 | 550.00 | 550.00 | 540.00 | 545.00 | 337,700 | 0 |
| 08-Mar-2024 | 540.00 | 550.00 | 540.00 | 550.00 | 237,500 | 0 |
| 07-Mar-2024 | 545.00 | 545.00 | 540.00 | 540.00 | 612,300 | 0 |
| 06-Mar-2024 | 540.00 | 550.00 | 540.00 | 545.00 | 100,200 | 0 |
| 05-Mar-2024 | 545.00 | 550.00 | 540.00 | 540.00 | 213,400 | 0 |
| 04-Mar-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 431,000 | 0 |
| 01-Mar-2024 | 540.00 | 550.00 | 540.00 | 545.00 | 234,700 | 0 |
| 29-Feb-2024 | 535.00 | 545.00 | 535.00 | 540.00 | 610,600 | 0 |
| 28-Feb-2024 | 540.00 | 545.00 | 535.00 | 535.00 | 1,199,800 | 0 |
| 27-Feb-2024 | 545.00 | 545.00 | 535.00 | 540.00 | 953,800 | 0 |
| 26-Feb-2024 | 545.00 | 550.00 | 540.00 | 540.00 | 1,149,300 | 0 |
| 23-Feb-2024 | 550.00 | 550.00 | 540.00 | 545.00 | 750,900 | 0 |
| 22-Feb-2024 | 555.00 | 555.00 | 545.00 | 550.00 | 1,229,300 | 0 |
| 21-Feb-2024 | 550.00 | 555.00 | 550.00 | 555.00 | 39,700 | 0 |
| 20-Feb-2024 | 555.00 | 555.00 | 550.00 | 550.00 | 181,500 | 0 |
| 19-Feb-2024 | 555.00 | 555.00 | 550.00 | 555.00 | 241,400 | 0 |
| 16-Feb-2024 | 555.00 | 555.00 | 550.00 | 555.00 | 241,000 | 0 |
| 15-Feb-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 328,700 | 0 |
| 13-Feb-2024 | 555.00 | 555.00 | 550.00 | 550.00 | 51,300 | 0 |
| 12-Feb-2024 | 555.00 | 555.00 | 545.00 | 550.00 | 179,600 | 0 |
| 07-Feb-2024 | 555.00 | 555.00 | 545.00 | 555.00 | 539,800 | 0 |
| 06-Feb-2024 | 550.00 | 555.00 | 550.00 | 555.00 | 35,500 | 0 |
| 05-Feb-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 673,400 | 0 |
| 02-Feb-2024 | 550.00 | 555.00 | 550.00 | 550.00 | 94,300 | 0 |
| 01-Feb-2024 | 555.00 | 555.00 | 545.00 | 550.00 | 243,500 | 0 |
| 31-Jan-2024 | 555.00 | 555.00 | 550.00 | 555.00 | 101,800 | 0 |
| 30-Jan-2024 | 545.00 | 555.00 | 545.00 | 555.00 | 48,200 | 0 |
| 29-Jan-2024 | 550.00 | 555.00 | 545.00 | 545.00 | 601,600 | 0 |
| 26-Jan-2024 | 550.00 | 555.00 | 545.00 | 545.00 | 231,000 | 0 |
| 25-Jan-2024 | 555.00 | 555.00 | 545.00 | 555.00 | 1,317,700 | 0 |
| 24-Jan-2024 | 555.00 | 555.00 | 545.00 | 545.00 | 1,287,000 | 0 |
| 23-Jan-2024 | 560.00 | 565.00 | 550.00 | 555.00 | 771,000 | 0 |
| 22-Jan-2024 | 560.00 | 565.00 | 555.00 | 560.00 | 306,800 | 0 |