| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 364.00 | 370.00 | 360.00 | 370.00 | 258,700 | 0 |
| 03-Jul-2024 | 362.00 | 366.00 | 362.00 | 364.00 | 92,900 | 0 |
| 02-Jul-2024 | 364.00 | 366.00 | 360.00 | 364.00 | 111,400 | 0 |
| 01-Jul-2024 | 362.00 | 368.00 | 362.00 | 364.00 | 167,100 | 0 |
| 28-Jun-2024 | 364.00 | 366.00 | 362.00 | 364.00 | 91,200 | 0 |
| 27-Jun-2024 | 368.00 | 368.00 | 362.00 | 364.00 | 45,800 | 0 |
| 26-Jun-2024 | 368.00 | 370.00 | 364.00 | 368.00 | 123,700 | 0 |
| 25-Jun-2024 | 366.00 | 368.00 | 364.00 | 368.00 | 221,200 | 0 |
| 24-Jun-2024 | 366.00 | 366.00 | 354.00 | 366.00 | 202,100 | 0 |
| 21-Jun-2024 | 378.00 | 378.00 | 358.00 | 366.00 | 172,100 | 0 |
| 20-Jun-2024 | 386.00 | 386.00 | 370.00 | 380.00 | 76,200 | 0 |
| 19-Jun-2024 | 386.00 | 386.00 | 376.00 | 386.00 | 74,800 | 0 |
| 14-Jun-2024 | 392.00 | 392.00 | 370.00 | 386.00 | 59,300 | 0 |
| 13-Jun-2024 | 394.00 | 394.00 | 390.00 | 392.00 | 100,400 | 0 |
| 12-Jun-2024 | 400.00 | 400.00 | 390.00 | 392.00 | 89,400 | 0 |
| 11-Jun-2024 | 400.00 | 400.00 | 390.00 | 400.00 | 24,600 | 0 |
| 10-Jun-2024 | 400.00 | 400.00 | 392.00 | 400.00 | 48,100 | 0 |
| 07-Jun-2024 | 398.00 | 400.00 | 392.00 | 400.00 | 54,900 | 0 |
| 06-Jun-2024 | 400.00 | 400.00 | 390.00 | 400.00 | 175,200 | 0 |
| 05-Jun-2024 | 396.00 | 400.00 | 394.00 | 400.00 | 24,500 | 0 |
| 04-Jun-2024 | 398.00 | 400.00 | 394.00 | 396.00 | 105,800 | 0 |
| 03-Jun-2024 | 390.00 | 402.00 | 390.00 | 398.00 | 97,600 | 0 |
| 31-May-2024 | 400.00 | 400.00 | 394.00 | 400.00 | 161,300 | 0 |
| 30-May-2024 | 400.00 | 400.00 | 396.00 | 400.00 | 245,600 | 0 |
| 29-May-2024 | 402.00 | 402.00 | 396.00 | 400.00 | 22,700 | 0 |
| 28-May-2024 | 402.00 | 402.00 | 396.00 | 400.00 | 47,800 | 0 |
| 27-May-2024 | 400.00 | 402.00 | 350.00 | 400.00 | 90,300 | 0 |
| 22-May-2024 | 406.00 | 410.00 | 402.00 | 402.00 | 280,600 | 0 |
| 21-May-2024 | 406.00 | 410.00 | 402.00 | 404.00 | 243,000 | 0 |
| 20-May-2024 | 408.00 | 410.00 | 404.00 | 406.00 | 403,000 | 0 |
| 17-May-2024 | 410.00 | 410.00 | 404.00 | 406.00 | 365,100 | 0 |
| 16-May-2024 | 410.00 | 410.00 | 404.00 | 410.00 | 196,500 | 0 |
| 15-May-2024 | 412.00 | 414.00 | 408.00 | 410.00 | 37,100 | 0 |
| 14-May-2024 | 416.00 | 416.00 | 410.00 | 412.00 | 227,100 | 0 |
| 13-May-2024 | 418.00 | 420.00 | 412.00 | 420.00 | 398,900 | 0 |
| 08-May-2024 | 418.00 | 420.00 | 414.00 | 418.00 | 284,700 | 0 |
| 07-May-2024 | 420.00 | 422.00 | 414.00 | 418.00 | 246,200 | 0 |
| 06-May-2024 | 420.00 | 422.00 | 412.00 | 418.00 | 254,700 | 0 |
| 03-May-2024 | 416.00 | 424.00 | 416.00 | 418.00 | 55,000 | 0 |
| 02-May-2024 | 416.00 | 420.00 | 410.00 | 418.00 | 371,000 | 0 |
| 30-Apr-2024 | 414.00 | 420.00 | 412.00 | 414.00 | 877,300 | 0 |
| 29-Apr-2024 | 418.00 | 418.00 | 412.00 | 414.00 | 34,800 | 0 |
| 26-Apr-2024 | 416.00 | 430.00 | 414.00 | 414.00 | 752,700 | 0 |
| 25-Apr-2024 | 418.00 | 422.00 | 414.00 | 414.00 | 369,300 | 0 |
| 24-Apr-2024 | 420.00 | 422.00 | 416.00 | 418.00 | 441,400 | 0 |
| 23-Apr-2024 | 420.00 | 422.00 | 416.00 | 418.00 | 264,700 | 0 |
| 22-Apr-2024 | 416.00 | 422.00 | 412.00 | 422.00 | 344,200 | 0 |
| 19-Apr-2024 | 412.00 | 420.00 | 408.00 | 420.00 | 179,900 | 0 |
| 18-Apr-2024 | 420.00 | 422.00 | 408.00 | 412.00 | 268,500 | 0 |
| 17-Apr-2024 | 420.00 | 420.00 | 416.00 | 420.00 | 295,900 | 0 |
| 16-Apr-2024 | 418.00 | 434.00 | 404.00 | 420.00 | 601,100 | 0 |
| 05-Apr-2024 | 422.00 | 422.00 | 418.00 | 418.00 | 211,700 | 0 |
| 04-Apr-2024 | 420.00 | 424.00 | 418.00 | 420.00 | 124,500 | 0 |
| 03-Apr-2024 | 422.00 | 422.00 | 416.00 | 420.00 | 57,300 | 0 |
| 02-Apr-2024 | 424.00 | 424.00 | 418.00 | 422.00 | 55,000 | 0 |
| 01-Apr-2024 | 424.00 | 428.00 | 422.00 | 424.00 | 51,700 | 0 |
| 28-Mar-2024 | 428.00 | 428.00 | 422.00 | 424.00 | 107,600 | 0 |
| 27-Mar-2024 | 426.00 | 430.00 | 424.00 | 428.00 | 24,300 | 0 |
| 26-Mar-2024 | 428.00 | 428.00 | 420.00 | 426.00 | 92,200 | 0 |
| 25-Mar-2024 | 434.00 | 434.00 | 420.00 | 426.00 | 472,400 | 0 |
| 22-Mar-2024 | 428.00 | 438.00 | 428.00 | 432.00 | 231,000 | 0 |
| 21-Mar-2024 | 428.00 | 432.00 | 424.00 | 428.00 | 119,600 | 0 |
| 20-Mar-2024 | 430.00 | 432.00 | 422.00 | 428.00 | 96,100 | 0 |
| 19-Mar-2024 | 422.00 | 428.00 | 420.00 | 428.00 | 199,600 | 0 |
| 18-Mar-2024 | 424.00 | 426.00 | 420.00 | 422.00 | 155,900 | 0 |
| 15-Mar-2024 | 426.00 | 428.00 | 424.00 | 424.00 | 76,100 | 0 |
| 14-Mar-2024 | 428.00 | 430.00 | 426.00 | 428.00 | 12,500 | 0 |
| 13-Mar-2024 | 432.00 | 434.00 | 424.00 | 428.00 | 87,900 | 0 |
| 08-Mar-2024 | 420.00 | 434.00 | 418.00 | 432.00 | 593,400 | 0 |
| 07-Mar-2024 | 420.00 | 420.00 | 418.00 | 420.00 | 98,800 | 0 |
| 06-Mar-2024 | 424.00 | 424.00 | 418.00 | 420.00 | 225,100 | 0 |
| 05-Mar-2024 | 422.00 | 428.00 | 422.00 | 422.00 | 110,400 | 0 |
| 04-Mar-2024 | 422.00 | 436.00 | 420.00 | 424.00 | 392,100 | 0 |
| 01-Mar-2024 | 424.00 | 440.00 | 420.00 | 422.00 | 849,700 | 0 |
| 29-Feb-2024 | 424.00 | 450.00 | 416.00 | 424.00 | 714,300 | 0 |
| 28-Feb-2024 | 422.00 | 426.00 | 422.00 | 424.00 | 193,000 | 0 |
| 27-Feb-2024 | 426.00 | 426.00 | 420.00 | 424.00 | 425,900 | 0 |
| 26-Feb-2024 | 426.00 | 428.00 | 422.00 | 424.00 | 594,900 | 0 |
| 23-Feb-2024 | 424.00 | 426.00 | 424.00 | 426.00 | 806,500 | 0 |
| 22-Feb-2024 | 424.00 | 426.00 | 422.00 | 426.00 | 1,163,000 | 0 |
| 21-Feb-2024 | 426.00 | 426.00 | 420.00 | 424.00 | 875,400 | 0 |
| 20-Feb-2024 | 422.00 | 426.00 | 420.00 | 424.00 | 1,014,900 | 0 |
| 19-Feb-2024 | 428.00 | 436.00 | 420.00 | 424.00 | 1,210,400 | 0 |
| 16-Feb-2024 | 422.00 | 430.00 | 422.00 | 428.00 | 1,267,700 | 0 |
| 15-Feb-2024 | 426.00 | 430.00 | 422.00 | 426.00 | 1,088,500 | 0 |
| 13-Feb-2024 | 424.00 | 440.00 | 420.00 | 426.00 | 844,200 | 0 |
| 12-Feb-2024 | 424.00 | 428.00 | 420.00 | 426.00 | 619,600 | 0 |
| 07-Feb-2024 | 430.00 | 430.00 | 424.00 | 424.00 | 415,300 | 0 |
| 06-Feb-2024 | 428.00 | 432.00 | 424.00 | 430.00 | 592,600 | 0 |
| 05-Feb-2024 | 432.00 | 432.00 | 426.00 | 428.00 | 297,100 | 0 |
| 02-Feb-2024 | 436.00 | 436.00 | 428.00 | 432.00 | 398,400 | 0 |
| 01-Feb-2024 | 440.00 | 440.00 | 432.00 | 436.00 | 41,600 | 0 |
| 31-Jan-2024 | 434.00 | 442.00 | 426.00 | 440.00 | 1,362,800 | 0 |
| 30-Jan-2024 | 424.00 | 434.00 | 418.00 | 434.00 | 1,225,500 | 0 |
| 29-Jan-2024 | 414.00 | 424.00 | 394.00 | 424.00 | 1,453,200 | 0 |
| 26-Jan-2024 | 424.00 | 424.00 | 410.00 | 410.00 | 328,600 | 0 |
| 25-Jan-2024 | 428.00 | 428.00 | 420.00 | 424.00 | 878,900 | 0 |
| 24-Jan-2024 | 426.00 | 426.00 | 418.00 | 426.00 | 695,700 | 0 |
| 23-Jan-2024 | 430.00 | 430.00 | 420.00 | 428.00 | 805,400 | 0 |
| 22-Jan-2024 | 436.00 | 436.00 | 430.00 | 430.00 | 401,500 | 0 |