| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 310.00 | 314.00 | 296.00 | 306.00 | 193,900 | 0 |
| 03-Jul-2024 | 300.00 | 300.00 | 296.00 | 296.00 | 59,800 | 0 |
| 02-Jul-2024 | 304.00 | 304.00 | 298.00 | 298.00 | 61,100 | 0 |
| 01-Jul-2024 | 304.00 | 304.00 | 298.00 | 304.00 | 77,700 | 0 |
| 28-Jun-2024 | 304.00 | 306.00 | 298.00 | 304.00 | 21,900 | 0 |
| 27-Jun-2024 | 300.00 | 306.00 | 290.00 | 304.00 | 77,600 | 0 |
| 26-Jun-2024 | 298.00 | 300.00 | 294.00 | 300.00 | 97,700 | 0 |
| 25-Jun-2024 | 300.00 | 300.00 | 290.00 | 300.00 | 34,600 | 0 |
| 24-Jun-2024 | 294.00 | 306.00 | 288.00 | 288.00 | 113,200 | 0 |
| 21-Jun-2024 | 290.00 | 308.00 | 288.00 | 304.00 | 57,600 | 0 |
| 20-Jun-2024 | 290.00 | 300.00 | 290.00 | 296.00 | 72,700 | 0 |
| 19-Jun-2024 | 306.00 | 306.00 | 288.00 | 296.00 | 41,700 | 0 |
| 14-Jun-2024 | 300.00 | 306.00 | 298.00 | 306.00 | 30,200 | 0 |
| 13-Jun-2024 | 302.00 | 306.00 | 300.00 | 306.00 | 39,600 | 0 |
| 12-Jun-2024 | 302.00 | 308.00 | 296.00 | 304.00 | 47,000 | 0 |
| 11-Jun-2024 | 304.00 | 304.00 | 300.00 | 302.00 | 133,100 | 0 |
| 10-Jun-2024 | 308.00 | 308.00 | 296.00 | 300.00 | 266,900 | 0 |
| 07-Jun-2024 | 308.00 | 308.00 | 300.00 | 306.00 | 93,800 | 0 |
| 06-Jun-2024 | 310.00 | 310.00 | 302.00 | 308.00 | 50,600 | 0 |
| 05-Jun-2024 | 306.00 | 316.00 | 306.00 | 310.00 | 205,600 | 0 |
| 04-Jun-2024 | 302.00 | 308.00 | 298.00 | 306.00 | 41,300 | 0 |
| 03-Jun-2024 | 298.00 | 308.00 | 298.00 | 298.00 | 98,300 | 0 |
| 31-May-2024 | 310.00 | 310.00 | 294.00 | 298.00 | 110,400 | 0 |
| 30-May-2024 | 294.00 | 306.00 | 292.00 | 294.00 | 68,600 | 0 |
| 29-May-2024 | 300.00 | 300.00 | 288.00 | 294.00 | 222,500 | 0 |
| 28-May-2024 | 310.00 | 316.00 | 290.00 | 302.00 | 167,300 | 0 |
| 27-May-2024 | 310.00 | 324.00 | 300.00 | 310.00 | 93,200 | 0 |
| 22-May-2024 | 310.00 | 316.00 | 304.00 | 310.00 | 68,500 | 0 |
| 21-May-2024 | 320.00 | 320.00 | 308.00 | 308.00 | 216,800 | 0 |
| 20-May-2024 | 328.00 | 394.00 | 312.00 | 312.00 | 1,488,000 | 0 |
| 17-May-2024 | 320.00 | 340.00 | 320.00 | 328.00 | 239,800 | 0 |
| 16-May-2024 | 312.00 | 330.00 | 310.00 | 320.00 | 275,700 | 0 |
| 15-May-2024 | 322.00 | 322.00 | 300.00 | 312.00 | 286,200 | 0 |
| 14-May-2024 | 322.00 | 350.00 | 316.00 | 320.00 | 243,600 | 0 |
| 13-May-2024 | 322.00 | 322.00 | 308.00 | 318.00 | 474,900 | 0 |
| 08-May-2024 | 338.00 | 344.00 | 320.00 | 326.00 | 614,000 | 0 |
| 07-May-2024 | 300.00 | 346.00 | 294.00 | 334.00 | 1,915,700 | 0 |
| 06-May-2024 | 300.00 | 300.00 | 290.00 | 294.00 | 65,400 | 0 |
| 03-May-2024 | 296.00 | 302.00 | 288.00 | 292.00 | 555,400 | 0 |
| 02-May-2024 | 304.00 | 304.00 | 296.00 | 296.00 | 109,900 | 0 |
| 30-Apr-2024 | 300.00 | 306.00 | 300.00 | 304.00 | 115,600 | 0 |
| 29-Apr-2024 | 302.00 | 310.00 | 286.00 | 300.00 | 404,500 | 0 |
| 26-Apr-2024 | 320.00 | 324.00 | 302.00 | 302.00 | 361,000 | 0 |
| 25-Apr-2024 | 320.00 | 330.00 | 318.00 | 320.00 | 190,100 | 0 |
| 24-Apr-2024 | 328.00 | 332.00 | 310.00 | 320.00 | 379,100 | 0 |
| 23-Apr-2024 | 336.00 | 336.00 | 320.00 | 322.00 | 808,200 | 0 |
| 22-Apr-2024 | 350.00 | 350.00 | 322.00 | 328.00 | 1,375,700 | 0 |
| 19-Apr-2024 | 354.00 | 356.00 | 320.00 | 348.00 | 581,600 | 0 |
| 18-Apr-2024 | 350.00 | 366.00 | 348.00 | 348.00 | 568,600 | 0 |
| 17-Apr-2024 | 366.00 | 378.00 | 346.00 | 350.00 | 793,800 | 0 |
| 16-Apr-2024 | 390.00 | 390.00 | 368.00 | 368.00 | 597,000 | 0 |
| 05-Apr-2024 | 436.00 | 448.00 | 386.00 | 386.00 | 2,813,800 | 0 |
| 04-Apr-2024 | 498.00 | 500.00 | 434.00 | 434.00 | 3,943,100 | 0 |
| 03-Apr-2024 | 498.00 | 500.00 | 498.00 | 498.00 | 519,200 | 0 |
| 02-Apr-2024 | 505.00 | 505.00 | 498.00 | 498.00 | 1,098,100 | 0 |
| 01-Apr-2024 | 530.00 | 530.00 | 500.00 | 505.00 | 2,279,800 | 0 |
| 28-Mar-2024 | 500.00 | 545.00 | 498.00 | 530.00 | 5,375,500 | 0 |
| 27-Mar-2024 | 505.00 | 510.00 | 498.00 | 500.00 | 837,500 | 0 |
| 26-Mar-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 976,700 | 0 |
| 25-Mar-2024 | 515.00 | 515.00 | 496.00 | 510.00 | 1,117,500 | 0 |
| 22-Mar-2024 | 498.00 | 505.00 | 498.00 | 500.00 | 863,800 | 0 |
| 21-Mar-2024 | 500.00 | 505.00 | 498.00 | 498.00 | 1,115,600 | 0 |
| 20-Mar-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 946,000 | 0 |
| 19-Mar-2024 | 510.00 | 525.00 | 505.00 | 505.00 | 4,315,900 | 0 |
| 18-Mar-2024 | 515.00 | 515.00 | 500.00 | 510.00 | 1,310,400 | 0 |
| 15-Mar-2024 | 525.00 | 525.00 | 510.00 | 510.00 | 487,100 | 0 |
| 14-Mar-2024 | 520.00 | 535.00 | 520.00 | 525.00 | 5,877,800 | 0 |
| 13-Mar-2024 | 535.00 | 545.00 | 525.00 | 525.00 | 3,215,100 | 0 |
| 08-Mar-2024 | 540.00 | 550.00 | 535.00 | 535.00 | 3,217,700 | 0 |
| 07-Mar-2024 | 545.00 | 555.00 | 535.00 | 540.00 | 3,162,200 | 0 |
| 06-Mar-2024 | 540.00 | 560.00 | 535.00 | 540.00 | 6,585,400 | 0 |
| 05-Mar-2024 | 540.00 | 555.00 | 535.00 | 540.00 | 6,922,400 | 0 |
| 04-Mar-2024 | 545.00 | 560.00 | 540.00 | 540.00 | 4,083,300 | 0 |
| 01-Mar-2024 | 545.00 | 545.00 | 530.00 | 540.00 | 1,010,000 | 0 |
| 29-Feb-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 684,600 | 0 |
| 28-Feb-2024 | 565.00 | 585.00 | 555.00 | 555.00 | 10,642,500 | 0 |
| 27-Feb-2024 | 625.00 | 630.00 | 565.00 | 565.00 | 4,254,500 | 0 |
| 26-Feb-2024 | 515.00 | 635.00 | 510.00 | 625.00 | 35,850,400 | 0 |
| 23-Feb-2024 | 510.00 | 530.00 | 510.00 | 510.00 | 3,751,800 | 0 |
| 22-Feb-2024 | 525.00 | 540.00 | 510.00 | 510.00 | 5,390,900 | 0 |
| 21-Feb-2024 | 525.00 | 550.00 | 520.00 | 525.00 | 5,824,800 | 0 |
| 20-Feb-2024 | 505.00 | 535.00 | 505.00 | 525.00 | 5,632,900 | 0 |
| 19-Feb-2024 | 515.00 | 515.00 | 505.00 | 505.00 | 386,800 | 0 |
| 16-Feb-2024 | 525.00 | 530.00 | 510.00 | 515.00 | 2,016,000 | 0 |
| 15-Feb-2024 | 520.00 | 535.00 | 515.00 | 525.00 | 5,773,600 | 0 |
| 13-Feb-2024 | 525.00 | 545.00 | 515.00 | 520.00 | 5,477,800 | 0 |
| 12-Feb-2024 | 510.00 | 540.00 | 510.00 | 525.00 | 8,021,100 | 0 |
| 07-Feb-2024 | 515.00 | 545.00 | 510.00 | 510.00 | 10,682,800 | 0 |
| 06-Feb-2024 | 540.00 | 550.00 | 510.00 | 510.00 | 2,993,600 | 0 |
| 05-Feb-2024 | 555.00 | 570.00 | 540.00 | 540.00 | 2,634,100 | 0 |
| 02-Feb-2024 | 570.00 | 585.00 | 550.00 | 555.00 | 4,142,700 | 0 |
| 01-Feb-2024 | 565.00 | 590.00 | 555.00 | 570.00 | 5,293,000 | 0 |
| 31-Jan-2024 | 565.00 | 605.00 | 560.00 | 565.00 | 5,668,200 | 0 |
| 30-Jan-2024 | 600.00 | 630.00 | 565.00 | 565.00 | 6,319,100 | 0 |
| 29-Jan-2024 | 565.00 | 650.00 | 550.00 | 595.00 | 13,259,100 | 0 |
| 26-Jan-2024 | 655.00 | 655.00 | 550.00 | 565.00 | 4,397,200 | 0 |
| 25-Jan-2024 | 600.00 | 685.00 | 575.00 | 650.00 | 20,308,500 | 0 |
| 24-Jan-2024 | 545.00 | 635.00 | 540.00 | 600.00 | 11,726,000 | 0 |
| 23-Jan-2024 | 660.00 | 660.00 | 545.00 | 545.00 | 7,270,100 | 0 |
| 22-Jan-2024 | 500.00 | 625.00 | 500.00 | 625.00 | 35,561,000 | 0 |