| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 340.00 | 342.00 | 332.00 | 342.00 | 244,100 | 0 |
| 03-Jul-2024 | 334.00 | 340.00 | 330.00 | 340.00 | 144,000 | 0 |
| 02-Jul-2024 | 334.00 | 334.00 | 328.00 | 334.00 | 92,000 | 0 |
| 01-Jul-2024 | 326.00 | 334.00 | 326.00 | 334.00 | 131,300 | 0 |
| 28-Jun-2024 | 326.00 | 334.00 | 324.00 | 332.00 | 581,800 | 0 |
| 27-Jun-2024 | 326.00 | 328.00 | 320.00 | 326.00 | 181,900 | 0 |
| 26-Jun-2024 | 332.00 | 342.00 | 318.00 | 326.00 | 2,156,000 | 0 |
| 25-Jun-2024 | 324.00 | 330.00 | 324.00 | 324.00 | 27,300 | 0 |
| 24-Jun-2024 | 328.00 | 336.00 | 322.00 | 326.00 | 111,400 | 0 |
| 21-Jun-2024 | 324.00 | 332.00 | 322.00 | 332.00 | 95,000 | 0 |
| 20-Jun-2024 | 322.00 | 330.00 | 320.00 | 326.00 | 249,600 | 0 |
| 19-Jun-2024 | 328.00 | 328.00 | 322.00 | 322.00 | 168,600 | 0 |
| 14-Jun-2024 | 326.00 | 330.00 | 320.00 | 328.00 | 234,300 | 0 |
| 13-Jun-2024 | 332.00 | 342.00 | 322.00 | 326.00 | 423,500 | 0 |
| 12-Jun-2024 | 312.00 | 370.00 | 308.00 | 334.00 | 5,498,600 | 0 |
| 11-Jun-2024 | 308.00 | 334.00 | 302.00 | 312.00 | 2,927,100 | 0 |
| 10-Jun-2024 | 314.00 | 314.00 | 302.00 | 306.00 | 353,100 | 0 |
| 07-Jun-2024 | 372.00 | 376.00 | 308.00 | 314.00 | 3,585,800 | 0 |
| 06-Jun-2024 | 400.00 | 408.00 | 364.00 | 366.00 | 1,574,300 | 0 |
| 05-Jun-2024 | 410.00 | 422.00 | 400.00 | 400.00 | 216,900 | 0 |
| 04-Jun-2024 | 440.00 | 444.00 | 410.00 | 410.00 | 370,400 | 0 |
| 03-Jun-2024 | 444.00 | 450.00 | 434.00 | 440.00 | 164,000 | 0 |
| 31-May-2024 | 448.00 | 456.00 | 442.00 | 442.00 | 156,900 | 0 |
| 30-May-2024 | 484.00 | 484.00 | 434.00 | 446.00 | 1,279,300 | 0 |
| 29-May-2024 | 490.00 | 492.00 | 486.00 | 486.00 | 131,500 | 0 |
| 28-May-2024 | 484.00 | 494.00 | 482.00 | 488.00 | 188,900 | 0 |
| 27-May-2024 | 488.00 | 494.00 | 484.00 | 484.00 | 151,400 | 0 |
| 22-May-2024 | 500.00 | 500.00 | 484.00 | 488.00 | 212,200 | 0 |
| 21-May-2024 | 498.00 | 525.00 | 490.00 | 492.00 | 1,898,800 | 0 |
| 20-May-2024 | 484.00 | 505.00 | 484.00 | 498.00 | 368,100 | 0 |
| 17-May-2024 | 484.00 | 488.00 | 482.00 | 484.00 | 101,400 | 0 |
| 16-May-2024 | 488.00 | 490.00 | 484.00 | 484.00 | 14,700 | 0 |
| 15-May-2024 | 492.00 | 492.00 | 482.00 | 488.00 | 135,200 | 0 |
| 14-May-2024 | 492.00 | 492.00 | 486.00 | 490.00 | 86,700 | 0 |
| 13-May-2024 | 488.00 | 520.00 | 484.00 | 492.00 | 1,388,600 | 0 |
| 08-May-2024 | 494.00 | 496.00 | 484.00 | 492.00 | 149,900 | 0 |
| 07-May-2024 | 496.00 | 496.00 | 490.00 | 494.00 | 76,700 | 0 |
| 06-May-2024 | 498.00 | 500.00 | 492.00 | 496.00 | 56,900 | 0 |
| 03-May-2024 | 498.00 | 500.00 | 490.00 | 498.00 | 156,300 | 0 |
| 02-May-2024 | 492.00 | 498.00 | 488.00 | 498.00 | 84,900 | 0 |
| 30-Apr-2024 | 498.00 | 498.00 | 490.00 | 492.00 | 138,800 | 0 |
| 29-Apr-2024 | 494.00 | 498.00 | 490.00 | 490.00 | 157,600 | 0 |
| 26-Apr-2024 | 496.00 | 500.00 | 496.00 | 496.00 | 47,300 | 0 |
| 25-Apr-2024 | 500.00 | 500.00 | 494.00 | 496.00 | 106,400 | 0 |
| 24-Apr-2024 | 498.00 | 510.00 | 498.00 | 498.00 | 56,200 | 0 |
| 23-Apr-2024 | 498.00 | 545.00 | 494.00 | 496.00 | 1,968,800 | 0 |
| 22-Apr-2024 | 500.00 | 520.00 | 496.00 | 496.00 | 206,000 | 0 |
| 19-Apr-2024 | 498.00 | 500.00 | 484.00 | 500.00 | 279,700 | 0 |
| 18-Apr-2024 | 500.00 | 505.00 | 498.00 | 498.00 | 172,300 | 0 |
| 17-Apr-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 187,700 | 0 |
| 16-Apr-2024 | 520.00 | 520.00 | 498.00 | 505.00 | 453,900 | 0 |
| 05-Apr-2024 | 520.00 | 565.00 | 515.00 | 520.00 | 2,191,800 | 0 |
| 04-Apr-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 180,900 | 0 |
| 03-Apr-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 319,900 | 0 |
| 02-Apr-2024 | 515.00 | 520.00 | 505.00 | 515.00 | 308,100 | 0 |
| 01-Apr-2024 | 520.00 | 530.00 | 510.00 | 515.00 | 445,300 | 0 |
| 28-Mar-2024 | 550.00 | 560.00 | 520.00 | 520.00 | 832,500 | 0 |
| 27-Mar-2024 | 550.00 | 605.00 | 545.00 | 555.00 | 7,177,500 | 0 |
| 26-Mar-2024 | 560.00 | 560.00 | 535.00 | 550.00 | 299,900 | 0 |
| 25-Mar-2024 | 640.00 | 640.00 | 545.00 | 545.00 | 4,575,400 | 0 |
| 22-Mar-2024 | 515.00 | 640.00 | 515.00 | 635.00 | 6,309,200 | 0 |
| 21-Mar-2024 | 510.00 | 535.00 | 510.00 | 515.00 | 377,700 | 0 |
| 20-Mar-2024 | 520.00 | 525.00 | 510.00 | 510.00 | 279,300 | 0 |
| 19-Mar-2024 | 515.00 | 520.00 | 515.00 | 515.00 | 47,800 | 0 |
| 18-Mar-2024 | 510.00 | 525.00 | 510.00 | 515.00 | 76,000 | 0 |
| 15-Mar-2024 | 515.00 | 540.00 | 510.00 | 520.00 | 562,100 | 0 |
| 14-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 107,200 | 0 |
| 13-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 106,000 | 0 |
| 08-Mar-2024 | 510.00 | 530.00 | 510.00 | 515.00 | 675,800 | 0 |
| 07-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 121,100 | 0 |
| 06-Mar-2024 | 515.00 | 530.00 | 505.00 | 515.00 | 245,400 | 0 |
| 05-Mar-2024 | 510.00 | 515.00 | 510.00 | 510.00 | 84,800 | 0 |
| 04-Mar-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 133,100 | 0 |
| 01-Mar-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 83,200 | 0 |
| 29-Feb-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 204,200 | 0 |
| 28-Feb-2024 | 510.00 | 525.00 | 510.00 | 520.00 | 215,100 | 0 |
| 27-Feb-2024 | 520.00 | 525.00 | 510.00 | 510.00 | 374,900 | 0 |
| 26-Feb-2024 | 515.00 | 530.00 | 515.00 | 520.00 | 212,200 | 0 |
| 23-Feb-2024 | 520.00 | 525.00 | 515.00 | 515.00 | 152,100 | 0 |
| 22-Feb-2024 | 530.00 | 530.00 | 520.00 | 520.00 | 37,700 | 0 |
| 21-Feb-2024 | 520.00 | 540.00 | 520.00 | 530.00 | 232,200 | 0 |
| 20-Feb-2024 | 520.00 | 530.00 | 515.00 | 520.00 | 75,800 | 0 |
| 19-Feb-2024 | 520.00 | 520.00 | 515.00 | 515.00 | 72,600 | 0 |
| 16-Feb-2024 | 520.00 | 530.00 | 515.00 | 515.00 | 73,500 | 0 |
| 15-Feb-2024 | 525.00 | 530.00 | 515.00 | 515.00 | 147,400 | 0 |
| 13-Feb-2024 | 520.00 | 540.00 | 515.00 | 525.00 | 627,100 | 0 |
| 12-Feb-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 116,900 | 0 |
| 07-Feb-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 152,100 | 0 |
| 06-Feb-2024 | 520.00 | 530.00 | 515.00 | 525.00 | 61,500 | 0 |
| 05-Feb-2024 | 515.00 | 530.00 | 510.00 | 520.00 | 73,500 | 0 |
| 02-Feb-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 64,700 | 0 |
| 01-Feb-2024 | 530.00 | 530.00 | 520.00 | 525.00 | 127,800 | 0 |
| 31-Jan-2024 | 520.00 | 535.00 | 515.00 | 530.00 | 225,700 | 0 |
| 30-Jan-2024 | 520.00 | 540.00 | 510.00 | 520.00 | 354,200 | 0 |
| 29-Jan-2024 | 530.00 | 530.00 | 515.00 | 515.00 | 345,300 | 0 |
| 26-Jan-2024 | 545.00 | 545.00 | 520.00 | 530.00 | 557,400 | 0 |
| 25-Jan-2024 | 555.00 | 560.00 | 540.00 | 545.00 | 413,300 | 0 |
| 24-Jan-2024 | 555.00 | 570.00 | 550.00 | 550.00 | 710,500 | 0 |
| 23-Jan-2024 | 560.00 | 575.00 | 555.00 | 555.00 | 1,050,100 | 0 |
| 22-Jan-2024 | 555.00 | 575.00 | 555.00 | 555.00 | 1,249,800 | 0 |