| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 220.00 | 220.00 | 214.00 | 218.00 | 10,600 | 0 |
| 03-Jul-2024 | 220.00 | 228.00 | 212.00 | 220.00 | 4,450,500 | 0 |
| 02-Jul-2024 | 222.00 | 226.00 | 220.00 | 220.00 | 11,300 | 0 |
| 01-Jul-2024 | 240.00 | 240.00 | 226.00 | 226.00 | 6,900 | 0 |
| 28-Jun-2024 | 224.00 | 240.00 | 218.00 | 240.00 | 92,100 | 0 |
| 27-Jun-2024 | 216.00 | 224.00 | 216.00 | 224.00 | 10,100 | 0 |
| 26-Jun-2024 | 224.00 | 224.00 | 216.00 | 224.00 | 13,300 | 0 |
| 25-Jun-2024 | 224.00 | 224.00 | 218.00 | 222.00 | 2,200 | 0 |
| 24-Jun-2024 | 224.00 | 224.00 | 216.00 | 216.00 | 4,900 | 0 |
| 21-Jun-2024 | 224.00 | 238.00 | 224.00 | 226.00 | 5,800 | 0 |
| 20-Jun-2024 | 216.00 | 224.00 | 216.00 | 216.00 | 9,500 | 0 |
| 19-Jun-2024 | 224.00 | 226.00 | 218.00 | 222.00 | 1,400 | 0 |
| 14-Jun-2024 | 218.00 | 226.00 | 216.00 | 224.00 | 12,800 | 0 |
| 13-Jun-2024 | 226.00 | 226.00 | 226.00 | 226.00 | 0 | 0 |
| 12-Jun-2024 | 224.00 | 226.00 | 214.00 | 226.00 | 4,400 | 0 |
| 11-Jun-2024 | 216.00 | 224.00 | 216.00 | 224.00 | 5,200 | 0 |
| 10-Jun-2024 | 226.00 | 226.00 | 226.00 | 226.00 | 100 | 0 |
| 07-Jun-2024 | 220.00 | 224.00 | 218.00 | 224.00 | 2,700 | 0 |
| 06-Jun-2024 | 226.00 | 226.00 | 210.00 | 224.00 | 21,000 | 0 |
| 05-Jun-2024 | 226.00 | 226.00 | 220.00 | 226.00 | 4,700 | 0 |
| 04-Jun-2024 | 222.00 | 228.00 | 216.00 | 228.00 | 49,400 | 0 |
| 03-Jun-2024 | 238.00 | 238.00 | 220.00 | 226.00 | 99,800 | 0 |
| 31-May-2024 | 226.00 | 240.00 | 218.00 | 240.00 | 55,400 | 0 |
| 30-May-2024 | 226.00 | 230.00 | 218.00 | 222.00 | 38,300 | 0 |
| 29-May-2024 | 232.00 | 238.00 | 228.00 | 228.00 | 7,400 | 0 |
| 28-May-2024 | 232.00 | 238.00 | 218.00 | 238.00 | 47,300 | 0 |
| 27-May-2024 | 230.00 | 236.00 | 224.00 | 234.00 | 18,900 | 0 |
| 22-May-2024 | 238.00 | 238.00 | 230.00 | 238.00 | 11,000 | 0 |
| 21-May-2024 | 238.00 | 238.00 | 224.00 | 238.00 | 14,000 | 0 |
| 20-May-2024 | 226.00 | 234.00 | 224.00 | 224.00 | 16,200 | 0 |
| 17-May-2024 | 234.00 | 234.00 | 226.00 | 226.00 | 6,200 | 0 |
| 16-May-2024 | 222.00 | 246.00 | 210.00 | 226.00 | 369,700 | 0 |
| 15-May-2024 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 14-May-2024 | 226.00 | 226.00 | 216.00 | 224.00 | 29,800 | 0 |
| 13-May-2024 | 228.00 | 228.00 | 216.00 | 226.00 | 17,800 | 0 |
| 08-May-2024 | 240.00 | 240.00 | 222.00 | 234.00 | 22,100 | 0 |
| 07-May-2024 | 236.00 | 248.00 | 226.00 | 230.00 | 34,100 | 0 |
| 06-May-2024 | 222.00 | 230.00 | 220.00 | 230.00 | 11,700 | 0 |
| 03-May-2024 | 220.00 | 232.00 | 220.00 | 232.00 | 20,500 | 0 |
| 02-May-2024 | 232.00 | 240.00 | 228.00 | 232.00 | 21,600 | 0 |
| 30-Apr-2024 | 234.00 | 242.00 | 226.00 | 238.00 | 133,800 | 0 |
| 29-Apr-2024 | 236.00 | 244.00 | 234.00 | 244.00 | 4,900 | 0 |
| 26-Apr-2024 | 240.00 | 248.00 | 240.00 | 248.00 | 33,000 | 0 |
| 25-Apr-2024 | 240.00 | 244.00 | 234.00 | 242.00 | 16,900 | 0 |
| 24-Apr-2024 | 240.00 | 244.00 | 228.00 | 244.00 | 66,900 | 0 |
| 23-Apr-2024 | 226.00 | 244.00 | 226.00 | 242.00 | 32,000 | 0 |
| 22-Apr-2024 | 226.00 | 248.00 | 226.00 | 246.00 | 61,900 | 0 |
| 19-Apr-2024 | 218.00 | 228.00 | 218.00 | 228.00 | 35,900 | 0 |
| 18-Apr-2024 | 230.00 | 230.00 | 228.00 | 228.00 | 200 | 0 |
| 17-Apr-2024 | 220.00 | 224.00 | 220.00 | 224.00 | 3,000 | 0 |
| 16-Apr-2024 | 230.00 | 230.00 | 220.00 | 228.00 | 9,300 | 0 |
| 05-Apr-2024 | 220.00 | 226.00 | 220.00 | 226.00 | 6,700 | 0 |
| 04-Apr-2024 | 228.00 | 228.00 | 218.00 | 226.00 | 5,300 | 0 |
| 03-Apr-2024 | 226.00 | 226.00 | 218.00 | 226.00 | 20,300 | 0 |
| 02-Apr-2024 | 230.00 | 230.00 | 222.00 | 226.00 | 4,900 | 0 |
| 01-Apr-2024 | 232.00 | 232.00 | 220.00 | 226.00 | 16,200 | 0 |
| 28-Mar-2024 | 232.00 | 232.00 | 222.00 | 230.00 | 15,100 | 0 |
| 27-Mar-2024 | 230.00 | 232.00 | 220.00 | 230.00 | 400 | 0 |
| 26-Mar-2024 | 230.00 | 230.00 | 212.00 | 230.00 | 42,900 | 0 |
| 25-Mar-2024 | 228.00 | 228.00 | 226.00 | 228.00 | 7,900 | 0 |
| 22-Mar-2024 | 230.00 | 230.00 | 224.00 | 228.00 | 22,600 | 0 |
| 21-Mar-2024 | 230.00 | 230.00 | 230.00 | 230.00 | 1,800 | 0 |
| 20-Mar-2024 | 226.00 | 232.00 | 226.00 | 232.00 | 300 | 0 |
| 19-Mar-2024 | 232.00 | 232.00 | 224.00 | 230.00 | 17,000 | 0 |
| 18-Mar-2024 | 240.00 | 240.00 | 222.00 | 230.00 | 73,600 | 0 |
| 15-Mar-2024 | 230.00 | 230.00 | 228.00 | 230.00 | 800 | 0 |
| 14-Mar-2024 | 236.00 | 240.00 | 226.00 | 226.00 | 122,300 | 0 |
| 13-Mar-2024 | 224.00 | 240.00 | 224.00 | 238.00 | 126,300 | 0 |
| 08-Mar-2024 | 224.00 | 238.00 | 224.00 | 234.00 | 23,500 | 0 |
| 07-Mar-2024 | 230.00 | 236.00 | 218.00 | 234.00 | 28,200 | 0 |
| 06-Mar-2024 | 238.00 | 238.00 | 226.00 | 230.00 | 31,900 | 0 |
| 05-Mar-2024 | 240.00 | 240.00 | 220.00 | 228.00 | 20,200 | 0 |
| 04-Mar-2024 | 232.00 | 234.00 | 230.00 | 230.00 | 3,100 | 0 |
| 01-Mar-2024 | 224.00 | 236.00 | 224.00 | 232.00 | 18,900 | 0 |
| 29-Feb-2024 | 230.00 | 238.00 | 222.00 | 238.00 | 20,500 | 0 |
| 28-Feb-2024 | 224.00 | 230.00 | 220.00 | 230.00 | 21,900 | 0 |
| 27-Feb-2024 | 220.00 | 236.00 | 220.00 | 234.00 | 25,500 | 0 |
| 26-Feb-2024 | 230.00 | 236.00 | 224.00 | 236.00 | 10,500 | 0 |
| 23-Feb-2024 | 232.00 | 232.00 | 222.00 | 226.00 | 5,000 | 0 |
| 22-Feb-2024 | 226.00 | 234.00 | 222.00 | 230.00 | 90,300 | 0 |
| 21-Feb-2024 | 232.00 | 246.00 | 226.00 | 230.00 | 36,000 | 0 |
| 20-Feb-2024 | 242.00 | 242.00 | 226.00 | 234.00 | 34,900 | 0 |
| 19-Feb-2024 | 238.00 | 240.00 | 226.00 | 232.00 | 21,500 | 0 |
| 16-Feb-2024 | 236.00 | 240.00 | 230.00 | 238.00 | 5,200 | 0 |
| 15-Feb-2024 | 228.00 | 238.00 | 228.00 | 236.00 | 13,400 | 0 |
| 13-Feb-2024 | 232.00 | 244.00 | 230.00 | 230.00 | 202,400 | 0 |
| 12-Feb-2024 | 242.00 | 260.00 | 222.00 | 234.00 | 197,500 | 0 |
| 07-Feb-2024 | 248.00 | 258.00 | 230.00 | 242.00 | 368,900 | 0 |
| 06-Feb-2024 | 254.00 | 260.00 | 254.00 | 258.00 | 6,500 | 0 |
| 05-Feb-2024 | 254.00 | 272.00 | 250.00 | 256.00 | 60,000 | 0 |
| 02-Feb-2024 | 260.00 | 262.00 | 258.00 | 262.00 | 7,100 | 0 |
| 01-Feb-2024 | 268.00 | 272.00 | 260.00 | 264.00 | 71,500 | 0 |
| 31-Jan-2024 | 256.00 | 272.00 | 254.00 | 270.00 | 104,000 | 0 |
| 30-Jan-2024 | 270.00 | 270.00 | 254.00 | 254.00 | 20,600 | 0 |
| 29-Jan-2024 | 270.00 | 272.00 | 256.00 | 272.00 | 50,300 | 0 |
| 26-Jan-2024 | 238.00 | 274.00 | 238.00 | 274.00 | 54,800 | 0 |
| 25-Jan-2024 | 252.00 | 258.00 | 228.00 | 258.00 | 69,400 | 0 |
| 24-Jan-2024 | 246.00 | 264.00 | 246.00 | 260.00 | 29,800 | 0 |
| 23-Jan-2024 | 252.00 | 264.00 | 252.00 | 264.00 | 22,400 | 0 |
| 22-Jan-2024 | 266.00 | 266.00 | 256.00 | 264.00 | 30,700 | 0 |