| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 605.00 | 755.00 | 605.00 | 645.00 | 212,300 | 0 |
| 03-Jul-2024 | 615.00 | 685.00 | 605.00 | 605.00 | 1,832,400 | 0 |
| 02-Jul-2024 | 615.00 | 680.00 | 580.00 | 605.00 | 1,609,600 | 0 |
| 01-Jul-2024 | 595.00 | 610.00 | 590.00 | 610.00 | 9,800 | 0 |
| 28-Jun-2024 | 605.00 | 615.00 | 590.00 | 590.00 | 4,600 | 0 |
| 27-Jun-2024 | 605.00 | 605.00 | 595.00 | 595.00 | 5,200 | 0 |
| 26-Jun-2024 | 590.00 | 625.00 | 585.00 | 605.00 | 12,100 | 0 |
| 25-Jun-2024 | 585.00 | 615.00 | 585.00 | 615.00 | 50,500 | 0 |
| 24-Jun-2024 | 620.00 | 630.00 | 585.00 | 620.00 | 29,200 | 0 |
| 21-Jun-2024 | 630.00 | 635.00 | 625.00 | 630.00 | 101,700 | 0 |
| 20-Jun-2024 | 585.00 | 695.00 | 565.00 | 630.00 | 2,258,800 | 0 |
| 19-Jun-2024 | 580.00 | 605.00 | 565.00 | 595.00 | 1,305,100 | 0 |
| 14-Jun-2024 | 550.00 | 620.00 | 550.00 | 605.00 | 1,153,000 | 0 |
| 13-Jun-2024 | 510.00 | 560.00 | 510.00 | 550.00 | 3,300 | 0 |
| 12-Jun-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 1,400 | 0 |
| 11-Jun-2024 | 570.00 | 570.00 | 565.00 | 565.00 | 20,500 | 0 |
| 10-Jun-2024 | 540.00 | 570.00 | 540.00 | 570.00 | 400 | 0 |
| 07-Jun-2024 | 555.00 | 565.00 | 555.00 | 565.00 | 400 | 0 |
| 06-Jun-2024 | 545.00 | 560.00 | 545.00 | 555.00 | 251,500 | 0 |
| 05-Jun-2024 | 565.00 | 565.00 | 560.00 | 560.00 | 2,800 | 0 |
| 04-Jun-2024 | 550.00 | 580.00 | 550.00 | 565.00 | 10,600 | 0 |
| 03-Jun-2024 | 575.00 | 595.00 | 575.00 | 595.00 | 3,500 | 0 |
| 31-May-2024 | 575.00 | 595.00 | 575.00 | 575.00 | 127,000 | 0 |
| 30-May-2024 | 610.00 | 615.00 | 590.00 | 615.00 | 154,400 | 0 |
| 29-May-2024 | 605.00 | 605.00 | 590.00 | 590.00 | 69,200 | 0 |
| 28-May-2024 | 605.00 | 615.00 | 590.00 | 595.00 | 85,800 | 0 |
| 27-May-2024 | 585.00 | 620.00 | 585.00 | 605.00 | 14,900 | 0 |
| 22-May-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 500 | 0 |
| 21-May-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 286,100 | 0 |
| 20-May-2024 | 590.00 | 650.00 | 575.00 | 575.00 | 471,400 | 0 |
| 17-May-2024 | 575.00 | 575.00 | 570.00 | 575.00 | 339,900 | 0 |
| 16-May-2024 | 575.00 | 575.00 | 570.00 | 570.00 | 407,100 | 0 |
| 15-May-2024 | 570.00 | 570.00 | 560.00 | 560.00 | 241,200 | 0 |
| 14-May-2024 | 575.00 | 575.00 | 575.00 | 575.00 | 100 | 0 |
| 13-May-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 148,000 | 0 |
| 08-May-2024 | 575.00 | 580.00 | 575.00 | 580.00 | 9,400 | 0 |
| 07-May-2024 | 600.00 | 600.00 | 575.00 | 580.00 | 247,500 | 0 |
| 06-May-2024 | 575.00 | 615.00 | 575.00 | 575.00 | 44,900 | 0 |
| 03-May-2024 | 575.00 | 580.00 | 575.00 | 575.00 | 55,500 | 0 |
| 02-May-2024 | 570.00 | 590.00 | 570.00 | 585.00 | 20,800 | 0 |
| 30-Apr-2024 | 580.00 | 580.00 | 570.00 | 570.00 | 73,600 | 0 |
| 29-Apr-2024 | 570.00 | 595.00 | 570.00 | 570.00 | 134,500 | 0 |
| 26-Apr-2024 | 575.00 | 585.00 | 570.00 | 570.00 | 197,000 | 0 |
| 25-Apr-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 252,700 | 0 |
| 24-Apr-2024 | 570.00 | 580.00 | 570.00 | 575.00 | 10,400 | 0 |
| 23-Apr-2024 | 585.00 | 590.00 | 575.00 | 580.00 | 286,200 | 0 |
| 22-Apr-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 51,200 | 0 |
| 19-Apr-2024 | 595.00 | 595.00 | 590.00 | 590.00 | 28,600 | 0 |
| 18-Apr-2024 | 595.00 | 600.00 | 570.00 | 595.00 | 380,000 | 0 |
| 17-Apr-2024 | 595.00 | 600.00 | 595.00 | 595.00 | 200,400 | 0 |
| 16-Apr-2024 | 600.00 | 620.00 | 580.00 | 595.00 | 1,022,500 | 0 |
| 05-Apr-2024 | 590.00 | 600.00 | 590.00 | 600.00 | 152,900 | 0 |
| 04-Apr-2024 | 565.00 | 590.00 | 555.00 | 575.00 | 304,400 | 0 |
| 03-Apr-2024 | 570.00 | 570.00 | 565.00 | 565.00 | 56,000 | 0 |
| 02-Apr-2024 | 540.00 | 565.00 | 540.00 | 560.00 | 57,500 | 0 |
| 01-Apr-2024 | 550.00 | 570.00 | 535.00 | 550.00 | 66,400 | 0 |
| 28-Mar-2024 | 550.00 | 560.00 | 535.00 | 550.00 | 154,900 | 0 |
| 27-Mar-2024 | 555.00 | 555.00 | 535.00 | 550.00 | 10,300 | 0 |
| 26-Mar-2024 | 555.00 | 555.00 | 535.00 | 540.00 | 114,600 | 0 |
| 25-Mar-2024 | 560.00 | 560.00 | 535.00 | 555.00 | 167,600 | 0 |
| 22-Mar-2024 | 530.00 | 555.00 | 525.00 | 555.00 | 12,100 | 0 |
| 21-Mar-2024 | 530.00 | 540.00 | 525.00 | 530.00 | 20,100 | 0 |
| 20-Mar-2024 | 530.00 | 545.00 | 530.00 | 530.00 | 68,100 | 0 |
| 19-Mar-2024 | 560.00 | 560.00 | 515.00 | 530.00 | 123,400 | 0 |
| 18-Mar-2024 | 505.00 | 565.00 | 505.00 | 560.00 | 349,800 | 0 |
| 15-Mar-2024 | 530.00 | 540.00 | 500.00 | 505.00 | 310,600 | 0 |
| 14-Mar-2024 | 535.00 | 550.00 | 510.00 | 545.00 | 70,500 | 0 |
| 13-Mar-2024 | 570.00 | 570.00 | 535.00 | 560.00 | 7,100 | 0 |
| 08-Mar-2024 | 555.00 | 575.00 | 520.00 | 570.00 | 179,500 | 0 |
| 07-Mar-2024 | 530.00 | 565.00 | 515.00 | 530.00 | 2,600 | 0 |
| 06-Mar-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 05-Mar-2024 | 575.00 | 575.00 | 535.00 | 535.00 | 8,200 | 0 |
| 04-Mar-2024 | 570.00 | 570.00 | 525.00 | 560.00 | 56,100 | 0 |
| 01-Mar-2024 | 570.00 | 570.00 | 525.00 | 560.00 | 21,600 | 0 |
| 29-Feb-2024 | 530.00 | 570.00 | 520.00 | 570.00 | 458,500 | 0 |
| 28-Feb-2024 | 535.00 | 535.00 | 505.00 | 520.00 | 120,300 | 0 |
| 27-Feb-2024 | 530.00 | 550.00 | 500.00 | 520.00 | 252,800 | 0 |
| 26-Feb-2024 | 505.00 | 530.00 | 505.00 | 520.00 | 199,000 | 0 |
| 23-Feb-2024 | 500.00 | 520.00 | 498.00 | 505.00 | 200,800 | 0 |
| 22-Feb-2024 | 550.00 | 585.00 | 500.00 | 505.00 | 632,000 | 0 |
| 21-Feb-2024 | 545.00 | 595.00 | 515.00 | 590.00 | 32,600 | 0 |
| 20-Feb-2024 | 525.00 | 600.00 | 525.00 | 590.00 | 54,600 | 0 |
| 19-Feb-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 200 | 0 |
| 16-Feb-2024 | 530.00 | 545.00 | 510.00 | 515.00 | 30,700 | 0 |
| 15-Feb-2024 | 530.00 | 540.00 | 500.00 | 500.00 | 15,800 | 0 |
| 13-Feb-2024 | 530.00 | 535.00 | 500.00 | 530.00 | 37,500 | 0 |
| 12-Feb-2024 | 530.00 | 535.00 | 498.00 | 530.00 | 50,600 | 0 |
| 07-Feb-2024 | 530.00 | 565.00 | 520.00 | 530.00 | 11,900 | 0 |
| 06-Feb-2024 | 570.00 | 575.00 | 530.00 | 570.00 | 8,800 | 0 |
| 05-Feb-2024 | 570.00 | 570.00 | 550.00 | 570.00 | 11,800 | 0 |
| 02-Feb-2024 | 530.00 | 575.00 | 530.00 | 575.00 | 5,200 | 0 |
| 01-Feb-2024 | 530.00 | 580.00 | 530.00 | 580.00 | 33,000 | 0 |
| 31-Jan-2024 | 595.00 | 595.00 | 540.00 | 580.00 | 42,200 | 0 |
| 30-Jan-2024 | 520.00 | 600.00 | 520.00 | 565.00 | 72,100 | 0 |
| 29-Jan-2024 | 575.00 | 605.00 | 500.00 | 520.00 | 77,500 | 0 |
| 26-Jan-2024 | 585.00 | 590.00 | 560.00 | 580.00 | 158,000 | 0 |
| 25-Jan-2024 | 610.00 | 610.00 | 585.00 | 590.00 | 96,000 | 0 |
| 24-Jan-2024 | 630.00 | 630.00 | 590.00 | 610.00 | 88,500 | 0 |
| 23-Jan-2024 | 640.00 | 740.00 | 590.00 | 635.00 | 1,404,200 | 0 |
| 22-Jan-2024 | 620.00 | 635.00 | 620.00 | 635.00 | 3,200 | 0 |