| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 400.00 | 404.00 | 390.00 | 396.00 | 144,300 | 0 |
| 03-Jul-2024 | 390.00 | 394.00 | 380.00 | 390.00 | 193,900 | 0 |
| 02-Jul-2024 | 390.00 | 390.00 | 376.00 | 390.00 | 44,000 | 0 |
| 01-Jul-2024 | 386.00 | 394.00 | 374.00 | 390.00 | 157,900 | 0 |
| 28-Jun-2024 | 394.00 | 402.00 | 370.00 | 386.00 | 258,900 | 0 |
| 27-Jun-2024 | 404.00 | 408.00 | 352.00 | 394.00 | 1,193,500 | 0 |
| 26-Jun-2024 | 320.00 | 404.00 | 320.00 | 404.00 | 1,328,600 | 0 |
| 25-Jun-2024 | 316.00 | 324.00 | 316.00 | 324.00 | 49,400 | 0 |
| 24-Jun-2024 | 308.00 | 316.00 | 308.00 | 316.00 | 30,000 | 0 |
| 21-Jun-2024 | 304.00 | 314.00 | 304.00 | 306.00 | 31,600 | 0 |
| 20-Jun-2024 | 304.00 | 308.00 | 304.00 | 308.00 | 2,100 | 0 |
| 19-Jun-2024 | 308.00 | 314.00 | 300.00 | 314.00 | 11,200 | 0 |
| 14-Jun-2024 | 304.00 | 314.00 | 304.00 | 306.00 | 27,600 | 0 |
| 13-Jun-2024 | 312.00 | 316.00 | 312.00 | 316.00 | 12,200 | 0 |
| 12-Jun-2024 | 300.00 | 316.00 | 300.00 | 314.00 | 10,000 | 0 |
| 11-Jun-2024 | 304.00 | 314.00 | 304.00 | 314.00 | 12,400 | 0 |
| 10-Jun-2024 | 302.00 | 310.00 | 240.00 | 310.00 | 44,500 | 0 |
| 07-Jun-2024 | 306.00 | 306.00 | 304.00 | 306.00 | 2,100 | 0 |
| 06-Jun-2024 | 308.00 | 310.00 | 306.00 | 306.00 | 1,400 | 0 |
| 05-Jun-2024 | 304.00 | 310.00 | 304.00 | 310.00 | 1,800 | 0 |
| 04-Jun-2024 | 308.00 | 310.00 | 300.00 | 310.00 | 21,200 | 0 |
| 03-Jun-2024 | 308.00 | 308.00 | 302.00 | 308.00 | 8,000 | 0 |
| 31-May-2024 | 304.00 | 310.00 | 304.00 | 310.00 | 7,200 | 0 |
| 30-May-2024 | 306.00 | 310.00 | 300.00 | 310.00 | 12,800 | 0 |
| 29-May-2024 | 306.00 | 310.00 | 304.00 | 310.00 | 6,700 | 0 |
| 28-May-2024 | 312.00 | 312.00 | 302.00 | 310.00 | 12,500 | 0 |
| 27-May-2024 | 292.00 | 314.00 | 292.00 | 314.00 | 27,400 | 0 |
| 22-May-2024 | 304.00 | 310.00 | 288.00 | 310.00 | 94,500 | 0 |
| 21-May-2024 | 304.00 | 314.00 | 290.00 | 310.00 | 79,500 | 0 |
| 20-May-2024 | 306.00 | 308.00 | 306.00 | 306.00 | 2,700 | 0 |
| 17-May-2024 | 304.00 | 308.00 | 304.00 | 306.00 | 6,100 | 0 |
| 16-May-2024 | 304.00 | 308.00 | 302.00 | 302.00 | 5,500 | 0 |
| 15-May-2024 | 304.00 | 308.00 | 300.00 | 302.00 | 10,300 | 0 |
| 14-May-2024 | 304.00 | 304.00 | 300.00 | 304.00 | 9,200 | 0 |
| 13-May-2024 | 316.00 | 316.00 | 306.00 | 306.00 | 8,400 | 0 |
| 08-May-2024 | 308.00 | 316.00 | 308.00 | 316.00 | 2,900 | 0 |
| 07-May-2024 | 302.00 | 310.00 | 300.00 | 310.00 | 8,300 | 0 |
| 06-May-2024 | 308.00 | 308.00 | 300.00 | 306.00 | 7,200 | 0 |
| 03-May-2024 | 304.00 | 318.00 | 300.00 | 312.00 | 30,400 | 0 |
| 02-May-2024 | 318.00 | 318.00 | 306.00 | 308.00 | 53,200 | 0 |
| 30-Apr-2024 | 310.00 | 320.00 | 308.00 | 320.00 | 18,800 | 0 |
| 29-Apr-2024 | 314.00 | 320.00 | 310.00 | 320.00 | 38,100 | 0 |
| 26-Apr-2024 | 320.00 | 320.00 | 310.00 | 314.00 | 42,000 | 0 |
| 25-Apr-2024 | 318.00 | 330.00 | 314.00 | 320.00 | 21,500 | 0 |
| 24-Apr-2024 | 334.00 | 334.00 | 310.00 | 316.00 | 109,100 | 0 |
| 23-Apr-2024 | 340.00 | 352.00 | 332.00 | 334.00 | 199,800 | 0 |
| 22-Apr-2024 | 424.00 | 424.00 | 328.00 | 338.00 | 1,431,300 | 0 |
| 19-Apr-2024 | 442.00 | 442.00 | 422.00 | 436.00 | 46,300 | 0 |
| 18-Apr-2024 | 436.00 | 470.00 | 380.00 | 444.00 | 318,500 | 0 |
| 17-Apr-2024 | 402.00 | 450.00 | 384.00 | 436.00 | 349,300 | 0 |
| 16-Apr-2024 | 408.00 | 408.00 | 376.00 | 404.00 | 108,600 | 0 |
| 05-Apr-2024 | 366.00 | 460.00 | 364.00 | 406.00 | 303,400 | 0 |
| 04-Apr-2024 | 354.00 | 368.00 | 350.00 | 368.00 | 26,400 | 0 |
| 03-Apr-2024 | 358.00 | 358.00 | 352.00 | 354.00 | 25,900 | 0 |
| 02-Apr-2024 | 380.00 | 380.00 | 358.00 | 358.00 | 31,300 | 0 |
| 01-Apr-2024 | 380.00 | 380.00 | 362.00 | 368.00 | 28,300 | 0 |
| 28-Mar-2024 | 400.00 | 400.00 | 342.00 | 380.00 | 104,800 | 0 |
| 27-Mar-2024 | 392.00 | 400.00 | 386.00 | 400.00 | 47,600 | 0 |
| 26-Mar-2024 | 400.00 | 400.00 | 382.00 | 400.00 | 11,500 | 0 |
| 25-Mar-2024 | 394.00 | 394.00 | 390.00 | 390.00 | 6,200 | 0 |
| 22-Mar-2024 | 392.00 | 396.00 | 388.00 | 396.00 | 7,800 | 0 |
| 21-Mar-2024 | 402.00 | 406.00 | 382.00 | 390.00 | 87,400 | 0 |
| 20-Mar-2024 | 400.00 | 406.00 | 400.00 | 402.00 | 21,700 | 0 |
| 19-Mar-2024 | 402.00 | 406.00 | 402.00 | 404.00 | 27,800 | 0 |
| 18-Mar-2024 | 410.00 | 410.00 | 402.00 | 402.00 | 8,400 | 0 |
| 15-Mar-2024 | 410.00 | 410.00 | 400.00 | 406.00 | 10,100 | 0 |
| 14-Mar-2024 | 410.00 | 410.00 | 404.00 | 404.00 | 26,700 | 0 |
| 13-Mar-2024 | 410.00 | 412.00 | 400.00 | 410.00 | 80,000 | 0 |
| 08-Mar-2024 | 412.00 | 412.00 | 404.00 | 408.00 | 20,000 | 0 |
| 07-Mar-2024 | 414.00 | 414.00 | 402.00 | 412.00 | 50,500 | 0 |
| 06-Mar-2024 | 410.00 | 418.00 | 402.00 | 418.00 | 48,200 | 0 |
| 05-Mar-2024 | 430.00 | 430.00 | 406.00 | 410.00 | 24,900 | 0 |
| 04-Mar-2024 | 424.00 | 436.00 | 422.00 | 432.00 | 2,500 | 0 |
| 01-Mar-2024 | 430.00 | 434.00 | 418.00 | 432.00 | 109,700 | 0 |
| 29-Feb-2024 | 422.00 | 446.00 | 422.00 | 446.00 | 38,600 | 0 |
| 28-Feb-2024 | 420.00 | 448.00 | 420.00 | 428.00 | 37,700 | 0 |
| 27-Feb-2024 | 428.00 | 430.00 | 420.00 | 430.00 | 41,900 | 0 |
| 26-Feb-2024 | 420.00 | 432.00 | 418.00 | 428.00 | 48,700 | 0 |
| 23-Feb-2024 | 410.00 | 424.00 | 410.00 | 416.00 | 11,500 | 0 |
| 22-Feb-2024 | 424.00 | 432.00 | 402.00 | 414.00 | 18,300 | 0 |
| 21-Feb-2024 | 414.00 | 434.00 | 406.00 | 432.00 | 71,100 | 0 |
| 20-Feb-2024 | 420.00 | 420.00 | 414.00 | 414.00 | 29,900 | 0 |
| 19-Feb-2024 | 418.00 | 420.00 | 418.00 | 420.00 | 8,900 | 0 |
| 16-Feb-2024 | 430.00 | 430.00 | 418.00 | 420.00 | 22,300 | 0 |
| 15-Feb-2024 | 438.00 | 438.00 | 418.00 | 430.00 | 87,100 | 0 |
| 13-Feb-2024 | 448.00 | 448.00 | 410.00 | 440.00 | 96,000 | 0 |
| 12-Feb-2024 | 430.00 | 450.00 | 418.00 | 450.00 | 20,900 | 0 |
| 07-Feb-2024 | 436.00 | 456.00 | 426.00 | 428.00 | 41,300 | 0 |
| 06-Feb-2024 | 436.00 | 440.00 | 434.00 | 436.00 | 4,200 | 0 |
| 05-Feb-2024 | 448.00 | 452.00 | 416.00 | 436.00 | 92,400 | 0 |
| 02-Feb-2024 | 452.00 | 454.00 | 438.00 | 448.00 | 69,500 | 0 |
| 01-Feb-2024 | 454.00 | 460.00 | 420.00 | 452.00 | 291,700 | 0 |
| 31-Jan-2024 | 464.00 | 466.00 | 454.00 | 462.00 | 147,200 | 0 |
| 30-Jan-2024 | 460.00 | 472.00 | 452.00 | 464.00 | 106,500 | 0 |
| 29-Jan-2024 | 464.00 | 464.00 | 452.00 | 462.00 | 29,900 | 0 |
| 26-Jan-2024 | 478.00 | 488.00 | 436.00 | 464.00 | 274,400 | 0 |
| 25-Jan-2024 | 430.00 | 500.00 | 426.00 | 488.00 | 220,000 | 0 |
| 24-Jan-2024 | 444.00 | 444.00 | 432.00 | 434.00 | 45,300 | 0 |
| 23-Jan-2024 | 460.00 | 462.00 | 438.00 | 438.00 | 43,600 | 0 |
| 22-Jan-2024 | 466.00 | 466.00 | 450.00 | 456.00 | 44,100 | 0 |