| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 276.00 | 290.00 | 276.00 | 284.00 | 186,000 | 0 |
| 03-Jul-2024 | 302.00 | 302.00 | 270.00 | 272.00 | 1,290,500 | 0 |
| 02-Jul-2024 | 282.00 | 334.00 | 280.00 | 302.00 | 1,452,000 | 0 |
| 01-Jul-2024 | 310.00 | 310.00 | 280.00 | 290.00 | 294,800 | 0 |
| 28-Jun-2024 | 274.00 | 312.00 | 266.00 | 312.00 | 446,900 | 0 |
| 27-Jun-2024 | 274.00 | 280.00 | 268.00 | 274.00 | 11,200 | 0 |
| 26-Jun-2024 | 274.00 | 278.00 | 268.00 | 274.00 | 47,700 | 0 |
| 25-Jun-2024 | 270.00 | 278.00 | 260.00 | 268.00 | 270,000 | 0 |
| 24-Jun-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 6,200 | 0 |
| 21-Jun-2024 | 274.00 | 274.00 | 262.00 | 274.00 | 13,000 | 0 |
| 20-Jun-2024 | 268.00 | 274.00 | 266.00 | 272.00 | 36,300 | 0 |
| 19-Jun-2024 | 258.00 | 276.00 | 250.00 | 268.00 | 126,300 | 0 |
| 14-Jun-2024 | 276.00 | 276.00 | 250.00 | 264.00 | 69,000 | 0 |
| 13-Jun-2024 | 262.00 | 274.00 | 262.00 | 272.00 | 28,700 | 0 |
| 12-Jun-2024 | 256.00 | 272.00 | 252.00 | 262.00 | 39,700 | 0 |
| 11-Jun-2024 | 268.00 | 270.00 | 252.00 | 254.00 | 67,700 | 0 |
| 10-Jun-2024 | 270.00 | 280.00 | 266.00 | 268.00 | 78,800 | 0 |
| 07-Jun-2024 | 280.00 | 280.00 | 270.00 | 272.00 | 220,300 | 0 |
| 06-Jun-2024 | 298.00 | 298.00 | 276.00 | 282.00 | 478,300 | 0 |
| 05-Jun-2024 | 298.00 | 300.00 | 282.00 | 298.00 | 109,400 | 0 |
| 04-Jun-2024 | 300.00 | 308.00 | 296.00 | 298.00 | 93,200 | 0 |
| 03-Jun-2024 | 300.00 | 310.00 | 292.00 | 300.00 | 451,800 | 0 |
| 31-May-2024 | 298.00 | 320.00 | 294.00 | 300.00 | 615,900 | 0 |
| 30-May-2024 | 284.00 | 314.00 | 280.00 | 292.00 | 1,078,000 | 0 |
| 29-May-2024 | 288.00 | 288.00 | 278.00 | 280.00 | 138,900 | 0 |
| 28-May-2024 | 294.00 | 294.00 | 276.00 | 288.00 | 160,500 | 0 |
| 27-May-2024 | 298.00 | 298.00 | 288.00 | 288.00 | 279,700 | 0 |
| 22-May-2024 | 286.00 | 314.00 | 284.00 | 296.00 | 1,716,100 | 0 |
| 21-May-2024 | 282.00 | 292.00 | 280.00 | 284.00 | 254,900 | 0 |
| 20-May-2024 | 276.00 | 284.00 | 276.00 | 282.00 | 318,800 | 0 |
| 17-May-2024 | 286.00 | 288.00 | 274.00 | 276.00 | 250,900 | 0 |
| 16-May-2024 | 266.00 | 290.00 | 266.00 | 282.00 | 466,800 | 0 |
| 15-May-2024 | 292.00 | 302.00 | 268.00 | 284.00 | 806,400 | 0 |
| 14-May-2024 | 262.00 | 310.00 | 262.00 | 292.00 | 2,100,500 | 0 |
| 13-May-2024 | 240.00 | 262.00 | 238.00 | 258.00 | 380,100 | 0 |
| 08-May-2024 | 240.00 | 244.00 | 230.00 | 238.00 | 98,100 | 0 |
| 07-May-2024 | 246.00 | 248.00 | 238.00 | 240.00 | 169,400 | 0 |
| 06-May-2024 | 240.00 | 248.00 | 238.00 | 244.00 | 233,100 | 0 |
| 03-May-2024 | 240.00 | 244.00 | 232.00 | 236.00 | 99,800 | 0 |
| 02-May-2024 | 244.00 | 244.00 | 236.00 | 238.00 | 72,600 | 0 |
| 30-Apr-2024 | 238.00 | 240.00 | 234.00 | 240.00 | 236,200 | 0 |
| 29-Apr-2024 | 246.00 | 246.00 | 208.00 | 238.00 | 122,700 | 0 |
| 26-Apr-2024 | 240.00 | 246.00 | 232.00 | 240.00 | 186,200 | 0 |
| 25-Apr-2024 | 246.00 | 256.00 | 238.00 | 242.00 | 426,700 | 0 |
| 24-Apr-2024 | 258.00 | 258.00 | 240.00 | 246.00 | 660,100 | 0 |
| 23-Apr-2024 | 242.00 | 280.00 | 240.00 | 258.00 | 334,900 | 0 |
| 22-Apr-2024 | 262.00 | 262.00 | 238.00 | 242.00 | 448,900 | 0 |
| 19-Apr-2024 | 290.00 | 290.00 | 258.00 | 262.00 | 347,600 | 0 |
| 18-Apr-2024 | 284.00 | 296.00 | 276.00 | 282.00 | 192,400 | 0 |
| 17-Apr-2024 | 290.00 | 304.00 | 278.00 | 284.00 | 1,263,200 | 0 |
| 16-Apr-2024 | 310.00 | 310.00 | 288.00 | 288.00 | 822,800 | 0 |
| 05-Apr-2024 | 308.00 | 322.00 | 302.00 | 310.00 | 724,300 | 0 |
| 04-Apr-2024 | 310.00 | 314.00 | 304.00 | 308.00 | 248,400 | 0 |
| 03-Apr-2024 | 328.00 | 328.00 | 308.00 | 308.00 | 1,071,100 | 0 |
| 02-Apr-2024 | 332.00 | 332.00 | 324.00 | 326.00 | 488,900 | 0 |
| 01-Apr-2024 | 334.00 | 334.00 | 322.00 | 334.00 | 549,700 | 0 |
| 28-Mar-2024 | 336.00 | 338.00 | 326.00 | 334.00 | 445,000 | 0 |
| 27-Mar-2024 | 334.00 | 338.00 | 330.00 | 334.00 | 751,000 | 0 |
| 26-Mar-2024 | 338.00 | 338.00 | 326.00 | 334.00 | 730,900 | 0 |
| 25-Mar-2024 | 334.00 | 334.00 | 324.00 | 334.00 | 430,900 | 0 |
| 22-Mar-2024 | 332.00 | 336.00 | 324.00 | 334.00 | 538,100 | 0 |
| 21-Mar-2024 | 328.00 | 334.00 | 326.00 | 332.00 | 299,300 | 0 |
| 20-Mar-2024 | 336.00 | 336.00 | 326.00 | 328.00 | 297,300 | 0 |
| 19-Mar-2024 | 330.00 | 338.00 | 330.00 | 330.00 | 475,200 | 0 |
| 18-Mar-2024 | 334.00 | 336.00 | 330.00 | 332.00 | 116,600 | 0 |
| 15-Mar-2024 | 336.00 | 336.00 | 330.00 | 334.00 | 355,800 | 0 |
| 14-Mar-2024 | 336.00 | 338.00 | 328.00 | 336.00 | 480,100 | 0 |
| 13-Mar-2024 | 338.00 | 338.00 | 330.00 | 336.00 | 56,700 | 0 |
| 08-Mar-2024 | 340.00 | 340.00 | 332.00 | 338.00 | 212,100 | 0 |
| 07-Mar-2024 | 336.00 | 340.00 | 330.00 | 340.00 | 248,400 | 0 |
| 06-Mar-2024 | 332.00 | 340.00 | 328.00 | 328.00 | 669,400 | 0 |
| 05-Mar-2024 | 342.00 | 344.00 | 328.00 | 332.00 | 400,100 | 0 |
| 04-Mar-2024 | 342.00 | 344.00 | 332.00 | 342.00 | 292,300 | 0 |
| 01-Mar-2024 | 342.00 | 342.00 | 332.00 | 340.00 | 419,600 | 0 |
| 29-Feb-2024 | 334.00 | 344.00 | 332.00 | 342.00 | 417,600 | 0 |
| 28-Feb-2024 | 342.00 | 346.00 | 332.00 | 332.00 | 441,100 | 0 |
| 27-Feb-2024 | 332.00 | 342.00 | 332.00 | 342.00 | 542,900 | 0 |
| 26-Feb-2024 | 330.00 | 340.00 | 328.00 | 332.00 | 77,000 | 0 |
| 23-Feb-2024 | 334.00 | 338.00 | 328.00 | 328.00 | 145,900 | 0 |
| 22-Feb-2024 | 340.00 | 342.00 | 330.00 | 338.00 | 422,500 | 0 |
| 21-Feb-2024 | 338.00 | 344.00 | 330.00 | 340.00 | 541,100 | 0 |
| 20-Feb-2024 | 330.00 | 344.00 | 328.00 | 338.00 | 626,500 | 0 |
| 19-Feb-2024 | 330.00 | 334.00 | 320.00 | 326.00 | 142,600 | 0 |
| 16-Feb-2024 | 324.00 | 338.00 | 324.00 | 330.00 | 59,600 | 0 |
| 15-Feb-2024 | 326.00 | 330.00 | 322.00 | 326.00 | 156,700 | 0 |
| 13-Feb-2024 | 324.00 | 338.00 | 322.00 | 322.00 | 322,400 | 0 |
| 12-Feb-2024 | 336.00 | 336.00 | 320.00 | 324.00 | 458,600 | 0 |
| 07-Feb-2024 | 332.00 | 342.00 | 330.00 | 336.00 | 183,400 | 0 |
| 06-Feb-2024 | 336.00 | 342.00 | 332.00 | 334.00 | 392,200 | 0 |
| 05-Feb-2024 | 340.00 | 346.00 | 328.00 | 330.00 | 416,400 | 0 |
| 02-Feb-2024 | 348.00 | 348.00 | 330.00 | 340.00 | 337,500 | 0 |
| 01-Feb-2024 | 346.00 | 360.00 | 340.00 | 342.00 | 2,044,900 | 0 |
| 31-Jan-2024 | 334.00 | 352.00 | 334.00 | 344.00 | 1,100,700 | 0 |
| 30-Jan-2024 | 332.00 | 342.00 | 330.00 | 336.00 | 207,300 | 0 |
| 29-Jan-2024 | 332.00 | 342.00 | 330.00 | 332.00 | 247,200 | 0 |
| 26-Jan-2024 | 340.00 | 342.00 | 332.00 | 332.00 | 164,800 | 0 |
| 25-Jan-2024 | 332.00 | 360.00 | 330.00 | 334.00 | 877,900 | 0 |
| 24-Jan-2024 | 332.00 | 338.00 | 330.00 | 332.00 | 191,800 | 0 |
| 23-Jan-2024 | 338.00 | 338.00 | 328.00 | 330.00 | 178,100 | 0 |
| 22-Jan-2024 | 338.00 | 342.00 | 328.00 | 330.00 | 723,400 | 0 |