| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 230.00 | 234.00 | 220.00 | 226.00 | 326,700 | 0 |
| 03-Jul-2024 | 212.00 | 260.00 | 212.00 | 230.00 | 1,653,000 | 0 |
| 02-Jul-2024 | 210.00 | 212.00 | 210.00 | 212.00 | 106,500 | 0 |
| 01-Jul-2024 | 212.00 | 216.00 | 208.00 | 210.00 | 205,000 | 0 |
| 28-Jun-2024 | 212.00 | 214.00 | 212.00 | 212.00 | 111,500 | 0 |
| 27-Jun-2024 | 216.00 | 216.00 | 208.00 | 212.00 | 179,000 | 0 |
| 26-Jun-2024 | 220.00 | 220.00 | 216.00 | 216.00 | 54,100 | 0 |
| 25-Jun-2024 | 230.00 | 230.00 | 210.00 | 220.00 | 368,700 | 0 |
| 24-Jun-2024 | 228.00 | 232.00 | 220.00 | 230.00 | 135,000 | 0 |
| 21-Jun-2024 | 230.00 | 238.00 | 230.00 | 230.00 | 125,500 | 0 |
| 20-Jun-2024 | 236.00 | 246.00 | 230.00 | 230.00 | 140,900 | 0 |
| 19-Jun-2024 | 244.00 | 244.00 | 212.00 | 236.00 | 185,700 | 0 |
| 14-Jun-2024 | 246.00 | 248.00 | 246.00 | 248.00 | 140,500 | 0 |
| 13-Jun-2024 | 246.00 | 248.00 | 246.00 | 248.00 | 223,500 | 0 |
| 12-Jun-2024 | 246.00 | 248.00 | 246.00 | 246.00 | 686,100 | 0 |
| 11-Jun-2024 | 246.00 | 248.00 | 246.00 | 246.00 | 1,430,400 | 0 |
| 10-Jun-2024 | 246.00 | 248.00 | 242.00 | 242.00 | 863,100 | 0 |
| 07-Jun-2024 | 246.00 | 248.00 | 244.00 | 246.00 | 374,400 | 0 |
| 06-Jun-2024 | 246.00 | 248.00 | 240.00 | 246.00 | 79,000 | 0 |
| 05-Jun-2024 | 250.00 | 250.00 | 246.00 | 246.00 | 122,400 | 0 |
| 04-Jun-2024 | 252.00 | 252.00 | 250.00 | 250.00 | 263,900 | 0 |
| 03-Jun-2024 | 248.00 | 252.00 | 230.00 | 250.00 | 406,900 | 0 |
| 31-May-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 422,200 | 0 |
| 30-May-2024 | 252.00 | 252.00 | 250.00 | 250.00 | 214,200 | 0 |
| 29-May-2024 | 250.00 | 252.00 | 250.00 | 252.00 | 318,500 | 0 |
| 28-May-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 298,000 | 0 |
| 27-May-2024 | 250.00 | 252.00 | 246.00 | 250.00 | 618,300 | 0 |
| 22-May-2024 | 250.00 | 254.00 | 250.00 | 250.00 | 713,200 | 0 |
| 21-May-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 695,900 | 0 |
| 20-May-2024 | 250.00 | 252.00 | 234.00 | 250.00 | 672,300 | 0 |
| 17-May-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 656,400 | 0 |
| 16-May-2024 | 250.00 | 250.00 | 250.00 | 250.00 | 1,050,800 | 0 |
| 15-May-2024 | 252.00 | 252.00 | 250.00 | 250.00 | 138,000 | 0 |
| 14-May-2024 | 250.00 | 252.00 | 250.00 | 252.00 | 174,900 | 0 |
| 13-May-2024 | 248.00 | 252.00 | 244.00 | 252.00 | 387,300 | 0 |
| 08-May-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 508,900 | 0 |
| 07-May-2024 | 250.00 | 254.00 | 250.00 | 250.00 | 321,800 | 0 |
| 06-May-2024 | 250.00 | 254.00 | 250.00 | 250.00 | 53,500 | 0 |
| 03-May-2024 | 250.00 | 252.00 | 246.00 | 250.00 | 396,500 | 0 |
| 02-May-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 173,400 | 0 |
| 30-Apr-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 175,700 | 0 |
| 29-Apr-2024 | 250.00 | 252.00 | 246.00 | 250.00 | 429,300 | 0 |
| 26-Apr-2024 | 250.00 | 254.00 | 248.00 | 250.00 | 214,900 | 0 |
| 25-Apr-2024 | 252.00 | 252.00 | 244.00 | 250.00 | 203,100 | 0 |
| 24-Apr-2024 | 250.00 | 254.00 | 250.00 | 252.00 | 229,500 | 0 |
| 23-Apr-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 162,800 | 0 |
| 22-Apr-2024 | 250.00 | 252.00 | 240.00 | 250.00 | 420,000 | 0 |
| 19-Apr-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 345,300 | 0 |
| 18-Apr-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 488,900 | 0 |
| 17-Apr-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 587,400 | 0 |
| 16-Apr-2024 | 250.00 | 252.00 | 234.00 | 250.00 | 1,261,200 | 0 |
| 05-Apr-2024 | 252.00 | 252.00 | 250.00 | 252.00 | 475,800 | 0 |
| 04-Apr-2024 | 250.00 | 252.00 | 250.00 | 252.00 | 416,600 | 0 |
| 03-Apr-2024 | 250.00 | 254.00 | 250.00 | 250.00 | 466,500 | 0 |
| 02-Apr-2024 | 250.00 | 258.00 | 250.00 | 250.00 | 865,200 | 0 |
| 01-Apr-2024 | 252.00 | 252.00 | 248.00 | 250.00 | 283,900 | 0 |
| 28-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 334,600 | 0 |
| 27-Mar-2024 | 254.00 | 256.00 | 252.00 | 252.00 | 70,600 | 0 |
| 26-Mar-2024 | 258.00 | 258.00 | 250.00 | 252.00 | 134,100 | 0 |
| 25-Mar-2024 | 254.00 | 254.00 | 250.00 | 250.00 | 253,000 | 0 |
| 22-Mar-2024 | 252.00 | 260.00 | 252.00 | 254.00 | 507,900 | 0 |
| 21-Mar-2024 | 252.00 | 254.00 | 250.00 | 250.00 | 497,300 | 0 |
| 20-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 1,597,700 | 0 |
| 19-Mar-2024 | 250.00 | 250.00 | 248.00 | 250.00 | 857,500 | 0 |
| 18-Mar-2024 | 248.00 | 252.00 | 248.00 | 250.00 | 3,030,400 | 0 |
| 15-Mar-2024 | 254.00 | 254.00 | 248.00 | 250.00 | 3,673,700 | 0 |
| 14-Mar-2024 | 252.00 | 254.00 | 250.00 | 254.00 | 1,279,400 | 0 |
| 13-Mar-2024 | 258.00 | 258.00 | 238.00 | 250.00 | 589,900 | 0 |
| 08-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 317,400 | 0 |
| 07-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 493,200 | 0 |
| 06-Mar-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 852,300 | 0 |
| 05-Mar-2024 | 252.00 | 254.00 | 250.00 | 250.00 | 381,100 | 0 |
| 04-Mar-2024 | 252.00 | 252.00 | 248.00 | 252.00 | 1,215,500 | 0 |
| 01-Mar-2024 | 240.00 | 254.00 | 240.00 | 252.00 | 991,400 | 0 |
| 29-Feb-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 80,500 | 0 |
| 28-Feb-2024 | 256.00 | 256.00 | 250.00 | 252.00 | 186,800 | 0 |
| 27-Feb-2024 | 256.00 | 258.00 | 254.00 | 256.00 | 202,700 | 0 |
| 26-Feb-2024 | 250.00 | 260.00 | 250.00 | 254.00 | 1,098,800 | 0 |
| 23-Feb-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 765,300 | 0 |
| 22-Feb-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 834,900 | 0 |
| 21-Feb-2024 | 250.00 | 256.00 | 248.00 | 250.00 | 1,870,600 | 0 |
| 20-Feb-2024 | 254.00 | 254.00 | 250.00 | 250.00 | 2,482,100 | 0 |
| 19-Feb-2024 | 230.00 | 258.00 | 230.00 | 252.00 | 4,563,300 | 0 |
| 16-Feb-2024 | 262.00 | 262.00 | 197.00 | 228.00 | 25,011,600 | 0 |
| 15-Feb-2024 | 268.00 | 268.00 | 260.00 | 262.00 | 846,000 | 0 |
| 13-Feb-2024 | 266.00 | 270.00 | 262.00 | 264.00 | 856,800 | 0 |
| 12-Feb-2024 | 266.00 | 266.00 | 256.00 | 264.00 | 657,000 | 0 |
| 07-Feb-2024 | 272.00 | 272.00 | 266.00 | 266.00 | 350,400 | 0 |
| 06-Feb-2024 | 276.00 | 278.00 | 270.00 | 272.00 | 325,800 | 0 |
| 05-Feb-2024 | 280.00 | 280.00 | 272.00 | 272.00 | 270,000 | 0 |
| 02-Feb-2024 | 272.00 | 278.00 | 272.00 | 274.00 | 516,800 | 0 |
| 01-Feb-2024 | 264.00 | 280.00 | 264.00 | 272.00 | 611,800 | 0 |
| 31-Jan-2024 | 290.00 | 290.00 | 276.00 | 280.00 | 1,580,000 | 0 |
| 30-Jan-2024 | 294.00 | 298.00 | 290.00 | 290.00 | 178,600 | 0 |
| 29-Jan-2024 | 300.00 | 300.00 | 294.00 | 294.00 | 134,800 | 0 |
| 26-Jan-2024 | 300.00 | 306.00 | 282.00 | 300.00 | 9,424,000 | 0 |
| 25-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 7,932,000 | 0 |
| 24-Jan-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 3,733,500 | 0 |
| 23-Jan-2024 | 302.00 | 302.00 | 300.00 | 300.00 | 302,600 | 0 |
| 22-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 6,574,800 | 0 |