| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 272.00 | 272.00 | 256.00 | 260.00 | 177,500 | 0 |
| 03-Jul-2024 | 254.00 | 260.00 | 250.00 | 260.00 | 238,900 | 0 |
| 02-Jul-2024 | 276.00 | 276.00 | 252.00 | 254.00 | 145,300 | 0 |
| 01-Jul-2024 | 272.00 | 272.00 | 250.00 | 256.00 | 311,600 | 0 |
| 28-Jun-2024 | 270.00 | 270.00 | 256.00 | 258.00 | 67,700 | 0 |
| 27-Jun-2024 | 268.00 | 268.00 | 258.00 | 258.00 | 132,800 | 0 |
| 26-Jun-2024 | 266.00 | 266.00 | 254.00 | 258.00 | 183,600 | 0 |
| 25-Jun-2024 | 264.00 | 264.00 | 250.00 | 258.00 | 88,700 | 0 |
| 24-Jun-2024 | 262.00 | 262.00 | 246.00 | 256.00 | 149,100 | 0 |
| 21-Jun-2024 | 256.00 | 256.00 | 246.00 | 252.00 | 109,400 | 0 |
| 20-Jun-2024 | 260.00 | 260.00 | 252.00 | 254.00 | 55,100 | 0 |
| 19-Jun-2024 | 264.00 | 264.00 | 244.00 | 252.00 | 323,800 | 0 |
| 14-Jun-2024 | 260.00 | 260.00 | 256.00 | 258.00 | 91,500 | 0 |
| 13-Jun-2024 | 268.00 | 268.00 | 256.00 | 260.00 | 77,600 | 0 |
| 12-Jun-2024 | 268.00 | 268.00 | 258.00 | 264.00 | 140,500 | 0 |
| 11-Jun-2024 | 268.00 | 268.00 | 256.00 | 264.00 | 134,300 | 0 |
| 10-Jun-2024 | 262.00 | 262.00 | 256.00 | 260.00 | 133,200 | 0 |
| 07-Jun-2024 | 262.00 | 266.00 | 258.00 | 260.00 | 107,800 | 0 |
| 06-Jun-2024 | 262.00 | 262.00 | 258.00 | 262.00 | 73,500 | 0 |
| 05-Jun-2024 | 260.00 | 264.00 | 256.00 | 262.00 | 90,000 | 0 |
| 04-Jun-2024 | 264.00 | 266.00 | 258.00 | 260.00 | 194,400 | 0 |
| 03-Jun-2024 | 264.00 | 264.00 | 258.00 | 264.00 | 149,500 | 0 |
| 31-May-2024 | 270.00 | 270.00 | 258.00 | 266.00 | 321,500 | 0 |
| 30-May-2024 | 268.00 | 268.00 | 264.00 | 266.00 | 200,900 | 0 |
| 29-May-2024 | 270.00 | 270.00 | 264.00 | 268.00 | 4,014,800 | 0 |
| 28-May-2024 | 262.00 | 268.00 | 260.00 | 268.00 | 4,439,400 | 0 |
| 27-May-2024 | 260.00 | 262.00 | 256.00 | 262.00 | 4,197,300 | 0 |
| 22-May-2024 | 262.00 | 262.00 | 256.00 | 260.00 | 259,000 | 0 |
| 21-May-2024 | 262.00 | 262.00 | 258.00 | 260.00 | 262,400 | 0 |
| 20-May-2024 | 262.00 | 264.00 | 258.00 | 264.00 | 189,300 | 0 |
| 17-May-2024 | 258.00 | 264.00 | 258.00 | 264.00 | 124,800 | 0 |
| 16-May-2024 | 260.00 | 262.00 | 256.00 | 262.00 | 371,100 | 0 |
| 15-May-2024 | 260.00 | 264.00 | 256.00 | 260.00 | 239,300 | 0 |
| 14-May-2024 | 260.00 | 260.00 | 252.00 | 260.00 | 176,100 | 0 |
| 13-May-2024 | 258.00 | 260.00 | 252.00 | 260.00 | 271,500 | 0 |
| 08-May-2024 | 256.00 | 264.00 | 250.00 | 258.00 | 206,100 | 0 |
| 07-May-2024 | 254.00 | 256.00 | 252.00 | 256.00 | 205,000 | 0 |
| 06-May-2024 | 260.00 | 260.00 | 250.00 | 254.00 | 391,700 | 0 |
| 03-May-2024 | 264.00 | 264.00 | 258.00 | 258.00 | 160,100 | 0 |
| 02-May-2024 | 264.00 | 266.00 | 258.00 | 258.00 | 165,000 | 0 |
| 30-Apr-2024 | 264.00 | 268.00 | 262.00 | 262.00 | 258,500 | 0 |
| 29-Apr-2024 | 268.00 | 272.00 | 262.00 | 266.00 | 262,500 | 0 |
| 26-Apr-2024 | 266.00 | 274.00 | 260.00 | 270.00 | 470,900 | 0 |
| 25-Apr-2024 | 268.00 | 270.00 | 260.00 | 268.00 | 406,200 | 0 |
| 24-Apr-2024 | 262.00 | 270.00 | 262.00 | 268.00 | 62,300 | 0 |
| 23-Apr-2024 | 260.00 | 266.00 | 258.00 | 266.00 | 127,600 | 0 |
| 22-Apr-2024 | 268.00 | 270.00 | 262.00 | 266.00 | 73,100 | 0 |
| 19-Apr-2024 | 268.00 | 270.00 | 262.00 | 268.00 | 120,800 | 0 |
| 18-Apr-2024 | 268.00 | 272.00 | 262.00 | 272.00 | 117,100 | 0 |
| 17-Apr-2024 | 266.00 | 268.00 | 262.00 | 268.00 | 143,200 | 0 |
| 16-Apr-2024 | 270.00 | 280.00 | 260.00 | 268.00 | 374,700 | 0 |
| 05-Apr-2024 | 266.00 | 274.00 | 264.00 | 274.00 | 153,500 | 0 |
| 04-Apr-2024 | 264.00 | 268.00 | 258.00 | 266.00 | 178,500 | 0 |
| 03-Apr-2024 | 264.00 | 266.00 | 258.00 | 264.00 | 754,900 | 0 |
| 02-Apr-2024 | 266.00 | 268.00 | 262.00 | 264.00 | 312,100 | 0 |
| 01-Apr-2024 | 272.00 | 272.00 | 260.00 | 266.00 | 1,566,900 | 0 |
| 28-Mar-2024 | 274.00 | 276.00 | 268.00 | 272.00 | 916,500 | 0 |
| 27-Mar-2024 | 278.00 | 280.00 | 272.00 | 274.00 | 258,800 | 0 |
| 26-Mar-2024 | 280.00 | 280.00 | 272.00 | 278.00 | 383,100 | 0 |
| 25-Mar-2024 | 280.00 | 280.00 | 274.00 | 278.00 | 437,500 | 0 |
| 22-Mar-2024 | 276.00 | 282.00 | 266.00 | 278.00 | 845,800 | 0 |
| 21-Mar-2024 | 278.00 | 280.00 | 274.00 | 278.00 | 513,800 | 0 |
| 20-Mar-2024 | 280.00 | 282.00 | 278.00 | 278.00 | 104,900 | 0 |
| 19-Mar-2024 | 280.00 | 280.00 | 278.00 | 280.00 | 117,500 | 0 |
| 18-Mar-2024 | 280.00 | 282.00 | 276.00 | 278.00 | 118,600 | 0 |
| 15-Mar-2024 | 278.00 | 282.00 | 276.00 | 280.00 | 78,400 | 0 |
| 14-Mar-2024 | 286.00 | 286.00 | 274.00 | 280.00 | 1,115,600 | 0 |
| 13-Mar-2024 | 280.00 | 286.00 | 280.00 | 286.00 | 106,400 | 0 |
| 08-Mar-2024 | 288.00 | 290.00 | 282.00 | 282.00 | 278,900 | 0 |
| 07-Mar-2024 | 290.00 | 294.00 | 284.00 | 290.00 | 120,900 | 0 |
| 06-Mar-2024 | 286.00 | 288.00 | 282.00 | 288.00 | 137,300 | 0 |
| 05-Mar-2024 | 282.00 | 286.00 | 276.00 | 282.00 | 229,400 | 0 |
| 04-Mar-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 226,300 | 0 |
| 01-Mar-2024 | 282.00 | 282.00 | 278.00 | 282.00 | 295,100 | 0 |
| 29-Feb-2024 | 282.00 | 286.00 | 280.00 | 280.00 | 191,500 | 0 |
| 28-Feb-2024 | 284.00 | 286.00 | 276.00 | 282.00 | 341,400 | 0 |
| 27-Feb-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 236,300 | 0 |
| 26-Feb-2024 | 290.00 | 290.00 | 282.00 | 288.00 | 809,800 | 0 |
| 23-Feb-2024 | 290.00 | 294.00 | 286.00 | 288.00 | 403,100 | 0 |
| 22-Feb-2024 | 288.00 | 296.00 | 284.00 | 296.00 | 419,900 | 0 |
| 21-Feb-2024 | 290.00 | 294.00 | 286.00 | 292.00 | 586,700 | 0 |
| 20-Feb-2024 | 290.00 | 294.00 | 288.00 | 292.00 | 285,000 | 0 |
| 19-Feb-2024 | 294.00 | 298.00 | 290.00 | 294.00 | 239,000 | 0 |
| 16-Feb-2024 | 296.00 | 298.00 | 290.00 | 296.00 | 93,900 | 0 |
| 15-Feb-2024 | 296.00 | 298.00 | 286.00 | 296.00 | 464,100 | 0 |
| 13-Feb-2024 | 302.00 | 302.00 | 290.00 | 294.00 | 506,900 | 0 |
| 12-Feb-2024 | 302.00 | 302.00 | 296.00 | 302.00 | 174,600 | 0 |
| 07-Feb-2024 | 304.00 | 304.00 | 296.00 | 302.00 | 181,800 | 0 |
| 06-Feb-2024 | 298.00 | 304.00 | 296.00 | 304.00 | 129,700 | 0 |
| 05-Feb-2024 | 304.00 | 304.00 | 296.00 | 304.00 | 162,400 | 0 |
| 02-Feb-2024 | 300.00 | 304.00 | 298.00 | 304.00 | 140,800 | 0 |
| 01-Feb-2024 | 304.00 | 304.00 | 294.00 | 304.00 | 464,800 | 0 |
| 31-Jan-2024 | 292.00 | 306.00 | 290.00 | 304.00 | 882,400 | 0 |
| 30-Jan-2024 | 288.00 | 294.00 | 286.00 | 292.00 | 247,700 | 0 |
| 29-Jan-2024 | 298.00 | 300.00 | 288.00 | 288.00 | 392,400 | 0 |
| 26-Jan-2024 | 300.00 | 302.00 | 294.00 | 298.00 | 457,800 | 0 |
| 25-Jan-2024 | 298.00 | 304.00 | 294.00 | 304.00 | 328,200 | 0 |
| 24-Jan-2024 | 298.00 | 300.00 | 292.00 | 300.00 | 143,300 | 0 |
| 23-Jan-2024 | 300.00 | 300.00 | 292.00 | 298.00 | 666,300 | 0 |
| 22-Jan-2024 | 302.00 | 302.00 | 296.00 | 302.00 | 245,400 | 0 |