| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 478.00 | 486.00 | 474.00 | 478.00 | 1,552,700 | 0 |
| 03-Jul-2024 | 472.00 | 478.00 | 470.00 | 474.00 | 530,900 | 0 |
| 02-Jul-2024 | 478.00 | 494.00 | 466.00 | 472.00 | 2,990,800 | 0 |
| 01-Jul-2024 | 478.00 | 480.00 | 474.00 | 478.00 | 1,394,000 | 0 |
| 28-Jun-2024 | 470.00 | 484.00 | 470.00 | 478.00 | 1,646,000 | 0 |
| 27-Jun-2024 | 478.00 | 480.00 | 470.00 | 474.00 | 717,500 | 0 |
| 26-Jun-2024 | 474.00 | 486.00 | 470.00 | 478.00 | 2,454,500 | 0 |
| 25-Jun-2024 | 474.00 | 476.00 | 468.00 | 474.00 | 516,400 | 0 |
| 24-Jun-2024 | 480.00 | 480.00 | 472.00 | 472.00 | 807,200 | 0 |
| 21-Jun-2024 | 468.00 | 480.00 | 464.00 | 480.00 | 1,614,000 | 0 |
| 20-Jun-2024 | 468.00 | 470.00 | 462.00 | 466.00 | 1,112,700 | 0 |
| 19-Jun-2024 | 476.00 | 476.00 | 462.00 | 468.00 | 1,083,900 | 0 |
| 14-Jun-2024 | 498.00 | 498.00 | 472.00 | 476.00 | 857,500 | 0 |
| 13-Jun-2024 | 484.00 | 486.00 | 478.00 | 480.00 | 730,500 | 0 |
| 12-Jun-2024 | 498.00 | 498.00 | 480.00 | 480.00 | 1,496,500 | 0 |
| 11-Jun-2024 | 466.00 | 500.00 | 466.00 | 494.00 | 6,177,500 | 0 |
| 10-Jun-2024 | 468.00 | 470.00 | 462.00 | 468.00 | 819,300 | 0 |
| 07-Jun-2024 | 472.00 | 474.00 | 460.00 | 468.00 | 1,634,700 | 0 |
| 06-Jun-2024 | 476.00 | 480.00 | 470.00 | 472.00 | 595,300 | 0 |
| 05-Jun-2024 | 488.00 | 490.00 | 472.00 | 476.00 | 1,436,900 | 0 |
| 04-Jun-2024 | 490.00 | 498.00 | 484.00 | 488.00 | 1,434,100 | 0 |
| 03-Jun-2024 | 498.00 | 500.00 | 488.00 | 492.00 | 1,041,100 | 0 |
| 31-May-2024 | 498.00 | 505.00 | 488.00 | 494.00 | 1,507,100 | 0 |
| 30-May-2024 | 496.00 | 498.00 | 488.00 | 496.00 | 1,172,600 | 0 |
| 29-May-2024 | 498.00 | 515.00 | 490.00 | 496.00 | 4,517,300 | 0 |
| 28-May-2024 | 488.00 | 500.00 | 484.00 | 498.00 | 3,152,700 | 0 |
| 27-May-2024 | 498.00 | 505.00 | 482.00 | 488.00 | 2,702,000 | 0 |
| 22-May-2024 | 530.00 | 530.00 | 498.00 | 498.00 | 4,698,200 | 0 |
| 21-May-2024 | 498.00 | 545.00 | 498.00 | 525.00 | 20,001,500 | 0 |
| 20-May-2024 | 476.00 | 510.00 | 476.00 | 488.00 | 4,599,900 | 0 |
| 17-May-2024 | 476.00 | 478.00 | 474.00 | 476.00 | 1,030,100 | 0 |
| 16-May-2024 | 476.00 | 482.00 | 470.00 | 476.00 | 1,333,400 | 0 |
| 15-May-2024 | 472.00 | 478.00 | 468.00 | 476.00 | 1,155,700 | 0 |
| 14-May-2024 | 470.00 | 476.00 | 470.00 | 472.00 | 725,900 | 0 |
| 13-May-2024 | 470.00 | 474.00 | 466.00 | 472.00 | 1,378,000 | 0 |
| 08-May-2024 | 472.00 | 476.00 | 468.00 | 472.00 | 939,800 | 0 |
| 07-May-2024 | 474.00 | 480.00 | 470.00 | 472.00 | 1,156,000 | 0 |
| 06-May-2024 | 472.00 | 482.00 | 468.00 | 476.00 | 1,349,400 | 0 |
| 03-May-2024 | 468.00 | 480.00 | 464.00 | 470.00 | 1,424,900 | 0 |
| 02-May-2024 | 482.00 | 482.00 | 468.00 | 468.00 | 1,395,900 | 0 |
| 30-Apr-2024 | 476.00 | 486.00 | 470.00 | 480.00 | 1,220,200 | 0 |
| 29-Apr-2024 | 478.00 | 478.00 | 470.00 | 474.00 | 1,608,300 | 0 |
| 26-Apr-2024 | 474.00 | 490.00 | 472.00 | 474.00 | 1,881,400 | 0 |
| 25-Apr-2024 | 494.00 | 496.00 | 486.00 | 490.00 | 1,436,000 | 0 |
| 24-Apr-2024 | 494.00 | 496.00 | 482.00 | 490.00 | 2,013,600 | 0 |
| 23-Apr-2024 | 488.00 | 505.00 | 486.00 | 490.00 | 1,877,100 | 0 |
| 22-Apr-2024 | 486.00 | 505.00 | 484.00 | 486.00 | 2,194,100 | 0 |
| 19-Apr-2024 | 490.00 | 496.00 | 484.00 | 486.00 | 2,249,600 | 0 |
| 18-Apr-2024 | 496.00 | 505.00 | 494.00 | 496.00 | 1,976,600 | 0 |
| 17-Apr-2024 | 510.00 | 515.00 | 494.00 | 500.00 | 1,864,600 | 0 |
| 16-Apr-2024 | 525.00 | 530.00 | 490.00 | 505.00 | 4,969,100 | 0 |
| 05-Apr-2024 | 510.00 | 570.00 | 500.00 | 525.00 | 24,675,200 | 0 |
| 04-Apr-2024 | 520.00 | 535.00 | 498.00 | 500.00 | 6,243,200 | 0 |
| 03-Apr-2024 | 525.00 | 525.00 | 498.00 | 515.00 | 3,775,000 | 0 |
| 02-Apr-2024 | 555.00 | 560.00 | 515.00 | 520.00 | 5,058,600 | 0 |
| 01-Apr-2024 | 555.00 | 580.00 | 530.00 | 550.00 | 11,484,400 | 0 |
| 28-Mar-2024 | 575.00 | 590.00 | 530.00 | 560.00 | 10,910,100 | 0 |
| 27-Mar-2024 | 540.00 | 625.00 | 530.00 | 570.00 | 44,649,000 | 0 |
| 26-Mar-2024 | 560.00 | 560.00 | 520.00 | 530.00 | 6,090,200 | 0 |
| 25-Mar-2024 | 670.00 | 670.00 | 535.00 | 555.00 | 51,207,500 | 0 |
| 22-Mar-2024 | 490.00 | 615.00 | 486.00 | 615.00 | 48,384,700 | 0 |
| 21-Mar-2024 | 486.00 | 505.00 | 480.00 | 492.00 | 4,500,400 | 0 |
| 20-Mar-2024 | 486.00 | 488.00 | 480.00 | 486.00 | 1,685,400 | 0 |
| 19-Mar-2024 | 488.00 | 488.00 | 480.00 | 488.00 | 1,802,000 | 0 |
| 18-Mar-2024 | 492.00 | 492.00 | 480.00 | 488.00 | 1,868,900 | 0 |
| 15-Mar-2024 | 496.00 | 496.00 | 490.00 | 494.00 | 1,215,600 | 0 |
| 14-Mar-2024 | 496.00 | 498.00 | 488.00 | 496.00 | 1,915,900 | 0 |
| 13-Mar-2024 | 494.00 | 505.00 | 486.00 | 496.00 | 2,064,800 | 0 |
| 08-Mar-2024 | 488.00 | 494.00 | 484.00 | 494.00 | 2,143,900 | 0 |
| 07-Mar-2024 | 490.00 | 494.00 | 488.00 | 488.00 | 1,064,900 | 0 |
| 06-Mar-2024 | 488.00 | 492.00 | 484.00 | 490.00 | 1,049,800 | 0 |
| 05-Mar-2024 | 492.00 | 492.00 | 488.00 | 488.00 | 1,240,800 | 0 |
| 04-Mar-2024 | 494.00 | 500.00 | 490.00 | 492.00 | 2,115,300 | 0 |
| 01-Mar-2024 | 496.00 | 505.00 | 494.00 | 496.00 | 1,673,100 | 0 |
| 29-Feb-2024 | 525.00 | 525.00 | 490.00 | 496.00 | 3,689,200 | 0 |
| 28-Feb-2024 | 520.00 | 525.00 | 510.00 | 525.00 | 2,777,900 | 0 |
| 27-Feb-2024 | 520.00 | 525.00 | 510.00 | 520.00 | 2,731,600 | 0 |
| 26-Feb-2024 | 520.00 | 530.00 | 510.00 | 520.00 | 4,748,200 | 0 |
| 23-Feb-2024 | 525.00 | 525.00 | 500.00 | 520.00 | 2,207,400 | 0 |
| 22-Feb-2024 | 496.00 | 550.00 | 496.00 | 525.00 | 2,054,200 | 0 |
| 21-Feb-2024 | 535.00 | 550.00 | 520.00 | 530.00 | 3,331,900 | 0 |
| 20-Feb-2024 | 510.00 | 535.00 | 500.00 | 535.00 | 4,935,100 | 0 |
| 19-Feb-2024 | 510.00 | 520.00 | 500.00 | 510.00 | 2,876,800 | 0 |
| 16-Feb-2024 | 498.00 | 520.00 | 498.00 | 510.00 | 3,789,600 | 0 |
| 15-Feb-2024 | 482.00 | 520.00 | 482.00 | 510.00 | 4,614,100 | 0 |
| 13-Feb-2024 | 490.00 | 510.00 | 490.00 | 505.00 | 4,276,300 | 0 |
| 12-Feb-2024 | 486.00 | 520.00 | 486.00 | 505.00 | 2,803,300 | 0 |
| 07-Feb-2024 | 510.00 | 515.00 | 496.00 | 510.00 | 3,165,900 | 0 |
| 06-Feb-2024 | 505.00 | 510.00 | 496.00 | 510.00 | 3,274,300 | 0 |
| 05-Feb-2024 | 498.00 | 515.00 | 494.00 | 500.00 | 4,501,300 | 0 |
| 02-Feb-2024 | 510.00 | 515.00 | 498.00 | 498.00 | 2,775,300 | 0 |
| 01-Feb-2024 | 484.00 | 520.00 | 484.00 | 510.00 | 5,199,200 | 0 |
| 31-Jan-2024 | 480.00 | 515.00 | 480.00 | 505.00 | 4,778,000 | 0 |
| 30-Jan-2024 | 482.00 | 520.00 | 482.00 | 496.00 | 4,931,700 | 0 |
| 29-Jan-2024 | 462.00 | 505.00 | 462.00 | 500.00 | 6,806,300 | 0 |
| 26-Jan-2024 | 498.00 | 510.00 | 480.00 | 480.00 | 5,021,900 | 0 |
| 25-Jan-2024 | 480.00 | 530.00 | 480.00 | 505.00 | 8,825,800 | 0 |
| 24-Jan-2024 | 500.00 | 520.00 | 498.00 | 498.00 | 2,974,100 | 0 |
| 23-Jan-2024 | 570.00 | 570.00 | 505.00 | 515.00 | 6,884,700 | 0 |
| 22-Jan-2024 | 540.00 | 555.00 | 520.00 | 525.00 | 8,611,200 | 0 |