| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 340.00 | 344.00 | 336.00 | 338.00 | 507,600 | 0 |
| 03-Jul-2024 | 356.00 | 362.00 | 352.00 | 360.00 | 929,800 | 0 |
| 02-Jul-2024 | 360.00 | 366.00 | 350.00 | 360.00 | 820,500 | 0 |
| 01-Jul-2024 | 352.00 | 360.00 | 342.00 | 358.00 | 337,800 | 0 |
| 28-Jun-2024 | 346.00 | 352.00 | 346.00 | 352.00 | 518,300 | 0 |
| 27-Jun-2024 | 342.00 | 348.00 | 340.00 | 344.00 | 159,800 | 0 |
| 26-Jun-2024 | 340.00 | 346.00 | 336.00 | 340.00 | 168,300 | 0 |
| 25-Jun-2024 | 354.00 | 358.00 | 340.00 | 354.00 | 276,800 | 0 |
| 24-Jun-2024 | 344.00 | 352.00 | 340.00 | 350.00 | 204,800 | 0 |
| 21-Jun-2024 | 344.00 | 344.00 | 342.00 | 342.00 | 26,900 | 0 |
| 20-Jun-2024 | 338.00 | 344.00 | 338.00 | 344.00 | 29,000 | 0 |
| 19-Jun-2024 | 340.00 | 350.00 | 324.00 | 336.00 | 58,700 | 0 |
| 14-Jun-2024 | 342.00 | 344.00 | 334.00 | 334.00 | 68,100 | 0 |
| 13-Jun-2024 | 342.00 | 344.00 | 338.00 | 340.00 | 10,200 | 0 |
| 12-Jun-2024 | 336.00 | 350.00 | 334.00 | 338.00 | 64,700 | 0 |
| 11-Jun-2024 | 340.00 | 350.00 | 334.00 | 336.00 | 105,100 | 0 |
| 10-Jun-2024 | 336.00 | 360.00 | 334.00 | 340.00 | 28,300 | 0 |
| 07-Jun-2024 | 340.00 | 340.00 | 334.00 | 336.00 | 104,200 | 0 |
| 06-Jun-2024 | 338.00 | 338.00 | 336.00 | 336.00 | 64,300 | 0 |
| 05-Jun-2024 | 336.00 | 340.00 | 334.00 | 334.00 | 176,200 | 0 |
| 04-Jun-2024 | 340.00 | 340.00 | 336.00 | 336.00 | 57,200 | 0 |
| 03-Jun-2024 | 340.00 | 340.00 | 334.00 | 340.00 | 41,000 | 0 |
| 31-May-2024 | 340.00 | 346.00 | 334.00 | 340.00 | 51,400 | 0 |
| 30-May-2024 | 338.00 | 346.00 | 336.00 | 340.00 | 89,100 | 0 |
| 29-May-2024 | 346.00 | 348.00 | 334.00 | 344.00 | 84,600 | 0 |
| 28-May-2024 | 338.00 | 352.00 | 338.00 | 346.00 | 51,600 | 0 |
| 27-May-2024 | 344.00 | 344.00 | 336.00 | 338.00 | 154,700 | 0 |
| 22-May-2024 | 344.00 | 344.00 | 340.00 | 340.00 | 17,600 | 0 |
| 21-May-2024 | 342.00 | 344.00 | 340.00 | 340.00 | 12,700 | 0 |
| 20-May-2024 | 336.00 | 348.00 | 334.00 | 344.00 | 68,700 | 0 |
| 17-May-2024 | 336.00 | 336.00 | 332.00 | 336.00 | 121,800 | 0 |
| 16-May-2024 | 334.00 | 336.00 | 334.00 | 336.00 | 62,600 | 0 |
| 15-May-2024 | 334.00 | 336.00 | 332.00 | 332.00 | 19,600 | 0 |
| 14-May-2024 | 334.00 | 334.00 | 330.00 | 332.00 | 49,900 | 0 |
| 13-May-2024 | 332.00 | 334.00 | 324.00 | 332.00 | 86,300 | 0 |
| 08-May-2024 | 336.00 | 336.00 | 332.00 | 332.00 | 41,200 | 0 |
| 07-May-2024 | 334.00 | 336.00 | 332.00 | 334.00 | 54,500 | 0 |
| 06-May-2024 | 332.00 | 334.00 | 328.00 | 332.00 | 49,000 | 0 |
| 03-May-2024 | 330.00 | 334.00 | 324.00 | 334.00 | 116,700 | 0 |
| 02-May-2024 | 356.00 | 356.00 | 310.00 | 326.00 | 513,900 | 0 |
| 30-Apr-2024 | 350.00 | 356.00 | 350.00 | 356.00 | 3,000 | 0 |
| 29-Apr-2024 | 350.00 | 352.00 | 348.00 | 350.00 | 15,200 | 0 |
| 26-Apr-2024 | 358.00 | 358.00 | 350.00 | 350.00 | 34,000 | 0 |
| 25-Apr-2024 | 354.00 | 354.00 | 350.00 | 350.00 | 16,800 | 0 |
| 24-Apr-2024 | 358.00 | 358.00 | 354.00 | 356.00 | 18,800 | 0 |
| 23-Apr-2024 | 362.00 | 362.00 | 340.00 | 356.00 | 58,200 | 0 |
| 22-Apr-2024 | 360.00 | 360.00 | 354.00 | 360.00 | 46,900 | 0 |
| 19-Apr-2024 | 370.00 | 370.00 | 350.00 | 354.00 | 141,200 | 0 |
| 18-Apr-2024 | 360.00 | 368.00 | 354.00 | 362.00 | 81,900 | 0 |
| 17-Apr-2024 | 356.00 | 362.00 | 354.00 | 360.00 | 202,800 | 0 |
| 16-Apr-2024 | 364.00 | 368.00 | 356.00 | 356.00 | 188,600 | 0 |
| 05-Apr-2024 | 366.00 | 366.00 | 362.00 | 364.00 | 20,900 | 0 |
| 04-Apr-2024 | 364.00 | 364.00 | 356.00 | 362.00 | 61,500 | 0 |
| 03-Apr-2024 | 364.00 | 364.00 | 356.00 | 358.00 | 52,600 | 0 |
| 02-Apr-2024 | 360.00 | 370.00 | 356.00 | 364.00 | 159,600 | 0 |
| 01-Apr-2024 | 360.00 | 360.00 | 354.00 | 360.00 | 169,000 | 0 |
| 28-Mar-2024 | 360.00 | 366.00 | 354.00 | 360.00 | 419,800 | 0 |
| 27-Mar-2024 | 364.00 | 372.00 | 364.00 | 364.00 | 69,200 | 0 |
| 26-Mar-2024 | 370.00 | 370.00 | 364.00 | 364.00 | 16,500 | 0 |
| 25-Mar-2024 | 370.00 | 370.00 | 366.00 | 366.00 | 21,000 | 0 |
| 22-Mar-2024 | 364.00 | 366.00 | 362.00 | 366.00 | 50,900 | 0 |
| 21-Mar-2024 | 360.00 | 364.00 | 360.00 | 364.00 | 69,900 | 0 |
| 20-Mar-2024 | 360.00 | 364.00 | 360.00 | 364.00 | 31,200 | 0 |
| 19-Mar-2024 | 362.00 | 364.00 | 360.00 | 364.00 | 53,600 | 0 |
| 18-Mar-2024 | 368.00 | 368.00 | 360.00 | 364.00 | 31,900 | 0 |
| 15-Mar-2024 | 370.00 | 372.00 | 358.00 | 364.00 | 174,400 | 0 |
| 14-Mar-2024 | 364.00 | 368.00 | 360.00 | 360.00 | 25,800 | 0 |
| 13-Mar-2024 | 366.00 | 376.00 | 360.00 | 362.00 | 268,600 | 0 |
| 08-Mar-2024 | 362.00 | 366.00 | 360.00 | 366.00 | 145,400 | 0 |
| 07-Mar-2024 | 364.00 | 366.00 | 362.00 | 362.00 | 8,500 | 0 |
| 06-Mar-2024 | 358.00 | 366.00 | 356.00 | 366.00 | 62,200 | 0 |
| 05-Mar-2024 | 366.00 | 366.00 | 356.00 | 360.00 | 40,500 | 0 |
| 04-Mar-2024 | 362.00 | 380.00 | 358.00 | 358.00 | 106,100 | 0 |
| 01-Mar-2024 | 366.00 | 366.00 | 364.00 | 364.00 | 6,900 | 0 |
| 29-Feb-2024 | 364.00 | 366.00 | 364.00 | 366.00 | 13,100 | 0 |
| 28-Feb-2024 | 364.00 | 372.00 | 358.00 | 364.00 | 145,200 | 0 |
| 27-Feb-2024 | 362.00 | 362.00 | 358.00 | 362.00 | 112,100 | 0 |
| 26-Feb-2024 | 364.00 | 368.00 | 360.00 | 360.00 | 69,000 | 0 |
| 23-Feb-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 33,400 | 0 |
| 22-Feb-2024 | 358.00 | 364.00 | 358.00 | 362.00 | 27,700 | 0 |
| 21-Feb-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 92,400 | 0 |
| 20-Feb-2024 | 364.00 | 366.00 | 360.00 | 364.00 | 25,100 | 0 |
| 19-Feb-2024 | 368.00 | 368.00 | 362.00 | 364.00 | 94,700 | 0 |
| 16-Feb-2024 | 362.00 | 370.00 | 362.00 | 366.00 | 28,600 | 0 |
| 15-Feb-2024 | 364.00 | 366.00 | 362.00 | 362.00 | 48,100 | 0 |
| 13-Feb-2024 | 374.00 | 374.00 | 360.00 | 368.00 | 114,100 | 0 |
| 12-Feb-2024 | 358.00 | 368.00 | 358.00 | 366.00 | 109,200 | 0 |
| 07-Feb-2024 | 358.00 | 366.00 | 358.00 | 360.00 | 72,500 | 0 |
| 06-Feb-2024 | 370.00 | 370.00 | 356.00 | 360.00 | 113,800 | 0 |
| 05-Feb-2024 | 368.00 | 374.00 | 358.00 | 370.00 | 272,300 | 0 |
| 02-Feb-2024 | 364.00 | 368.00 | 362.00 | 368.00 | 7,900 | 0 |
| 01-Feb-2024 | 366.00 | 366.00 | 362.00 | 364.00 | 6,400 | 0 |
| 31-Jan-2024 | 362.00 | 370.00 | 362.00 | 366.00 | 33,200 | 0 |
| 30-Jan-2024 | 364.00 | 366.00 | 360.00 | 362.00 | 70,000 | 0 |
| 29-Jan-2024 | 368.00 | 368.00 | 362.00 | 362.00 | 58,400 | 0 |
| 26-Jan-2024 | 368.00 | 374.00 | 364.00 | 368.00 | 73,500 | 0 |
| 25-Jan-2024 | 366.00 | 370.00 | 362.00 | 368.00 | 52,400 | 0 |
| 24-Jan-2024 | 362.00 | 366.00 | 356.00 | 366.00 | 84,000 | 0 |
| 23-Jan-2024 | 360.00 | 366.00 | 358.00 | 362.00 | 27,100 | 0 |
| 22-Jan-2024 | 364.00 | 368.00 | 360.00 | 362.00 | 151,400 | 0 |