| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 615.00 | 620.00 | 600.00 | 605.00 | 430,300 | 0 |
| 03-Jul-2024 | 590.00 | 620.00 | 580.00 | 615.00 | 1,242,600 | 0 |
| 02-Jul-2024 | 595.00 | 610.00 | 580.00 | 595.00 | 764,400 | 0 |
| 01-Jul-2024 | 575.00 | 600.00 | 575.00 | 595.00 | 200,600 | 0 |
| 28-Jun-2024 | 590.00 | 595.00 | 575.00 | 575.00 | 692,100 | 0 |
| 27-Jun-2024 | 595.00 | 600.00 | 585.00 | 590.00 | 862,500 | 0 |
| 26-Jun-2024 | 595.00 | 615.00 | 590.00 | 590.00 | 1,328,500 | 0 |
| 25-Jun-2024 | 570.00 | 595.00 | 570.00 | 590.00 | 1,389,500 | 0 |
| 24-Jun-2024 | 520.00 | 590.00 | 520.00 | 570.00 | 2,472,800 | 0 |
| 21-Jun-2024 | 492.00 | 530.00 | 492.00 | 520.00 | 1,177,100 | 0 |
| 20-Jun-2024 | 464.00 | 500.00 | 462.00 | 492.00 | 682,400 | 0 |
| 19-Jun-2024 | 434.00 | 466.00 | 432.00 | 462.00 | 468,100 | 0 |
| 14-Jun-2024 | 424.00 | 434.00 | 424.00 | 432.00 | 56,300 | 0 |
| 13-Jun-2024 | 428.00 | 428.00 | 422.00 | 424.00 | 26,000 | 0 |
| 12-Jun-2024 | 428.00 | 458.00 | 422.00 | 426.00 | 5,200 | 0 |
| 11-Jun-2024 | 434.00 | 434.00 | 424.00 | 428.00 | 36,200 | 0 |
| 10-Jun-2024 | 432.00 | 440.00 | 430.00 | 438.00 | 9,100 | 0 |
| 07-Jun-2024 | 446.00 | 446.00 | 432.00 | 432.00 | 41,300 | 0 |
| 06-Jun-2024 | 458.00 | 460.00 | 446.00 | 450.00 | 109,500 | 0 |
| 05-Jun-2024 | 452.00 | 460.00 | 448.00 | 450.00 | 193,400 | 0 |
| 04-Jun-2024 | 458.00 | 460.00 | 448.00 | 452.00 | 245,300 | 0 |
| 03-Jun-2024 | 428.00 | 460.00 | 428.00 | 456.00 | 677,200 | 0 |
| 31-May-2024 | 420.00 | 428.00 | 420.00 | 428.00 | 25,800 | 0 |
| 30-May-2024 | 424.00 | 428.00 | 416.00 | 418.00 | 24,000 | 0 |
| 29-May-2024 | 426.00 | 432.00 | 418.00 | 418.00 | 14,500 | 0 |
| 28-May-2024 | 430.00 | 432.00 | 418.00 | 422.00 | 57,700 | 0 |
| 27-May-2024 | 428.00 | 430.00 | 400.00 | 430.00 | 158,900 | 0 |
| 22-May-2024 | 430.00 | 430.00 | 426.00 | 428.00 | 28,700 | 0 |
| 21-May-2024 | 432.00 | 432.00 | 426.00 | 430.00 | 14,000 | 0 |
| 20-May-2024 | 422.00 | 434.00 | 422.00 | 432.00 | 9,100 | 0 |
| 17-May-2024 | 426.00 | 440.00 | 422.00 | 428.00 | 19,800 | 0 |
| 16-May-2024 | 424.00 | 426.00 | 420.00 | 424.00 | 4,100 | 0 |
| 15-May-2024 | 418.00 | 460.00 | 408.00 | 422.00 | 118,900 | 0 |
| 14-May-2024 | 420.00 | 420.00 | 414.00 | 418.00 | 4,400 | 0 |
| 13-May-2024 | 418.00 | 434.00 | 400.00 | 414.00 | 143,600 | 0 |
| 08-May-2024 | 412.00 | 420.00 | 412.00 | 418.00 | 52,300 | 0 |
| 07-May-2024 | 416.00 | 422.00 | 408.00 | 412.00 | 51,100 | 0 |
| 06-May-2024 | 412.00 | 428.00 | 410.00 | 420.00 | 34,800 | 0 |
| 03-May-2024 | 406.00 | 420.00 | 400.00 | 412.00 | 192,500 | 0 |
| 02-May-2024 | 420.00 | 422.00 | 404.00 | 406.00 | 132,400 | 0 |
| 30-Apr-2024 | 424.00 | 432.00 | 420.00 | 422.00 | 104,600 | 0 |
| 29-Apr-2024 | 434.00 | 434.00 | 422.00 | 424.00 | 42,100 | 0 |
| 26-Apr-2024 | 434.00 | 450.00 | 428.00 | 434.00 | 34,900 | 0 |
| 25-Apr-2024 | 438.00 | 438.00 | 422.00 | 434.00 | 9,300 | 0 |
| 24-Apr-2024 | 434.00 | 450.00 | 432.00 | 438.00 | 41,200 | 0 |
| 23-Apr-2024 | 444.00 | 444.00 | 430.00 | 434.00 | 83,000 | 0 |
| 22-Apr-2024 | 420.00 | 450.00 | 420.00 | 430.00 | 33,600 | 0 |
| 19-Apr-2024 | 432.00 | 432.00 | 424.00 | 432.00 | 458,000 | 0 |
| 18-Apr-2024 | 440.00 | 440.00 | 432.00 | 432.00 | 94,500 | 0 |
| 17-Apr-2024 | 442.00 | 442.00 | 430.00 | 434.00 | 91,900 | 0 |
| 16-Apr-2024 | 440.00 | 452.00 | 436.00 | 442.00 | 75,900 | 0 |
| 05-Apr-2024 | 438.00 | 454.00 | 438.00 | 444.00 | 57,100 | 0 |
| 04-Apr-2024 | 434.00 | 452.00 | 432.00 | 438.00 | 220,600 | 0 |
| 03-Apr-2024 | 442.00 | 458.00 | 432.00 | 432.00 | 166,900 | 0 |
| 02-Apr-2024 | 428.00 | 446.00 | 428.00 | 442.00 | 122,000 | 0 |
| 01-Apr-2024 | 434.00 | 438.00 | 420.00 | 428.00 | 142,000 | 0 |
| 28-Mar-2024 | 460.00 | 470.00 | 444.00 | 444.00 | 90,900 | 0 |
| 27-Mar-2024 | 456.00 | 466.00 | 456.00 | 458.00 | 117,200 | 0 |
| 26-Mar-2024 | 462.00 | 462.00 | 456.00 | 456.00 | 166,500 | 0 |
| 25-Mar-2024 | 464.00 | 464.00 | 454.00 | 462.00 | 50,300 | 0 |
| 22-Mar-2024 | 454.00 | 470.00 | 448.00 | 462.00 | 211,100 | 0 |
| 21-Mar-2024 | 450.00 | 456.00 | 440.00 | 456.00 | 125,600 | 0 |
| 20-Mar-2024 | 442.00 | 490.00 | 420.00 | 450.00 | 376,300 | 0 |
| 19-Mar-2024 | 444.00 | 446.00 | 436.00 | 442.00 | 65,300 | 0 |
| 18-Mar-2024 | 440.00 | 460.00 | 428.00 | 442.00 | 167,400 | 0 |
| 15-Mar-2024 | 436.00 | 446.00 | 418.00 | 440.00 | 95,700 | 0 |
| 14-Mar-2024 | 422.00 | 440.00 | 422.00 | 436.00 | 211,700 | 0 |
| 13-Mar-2024 | 446.00 | 446.00 | 410.00 | 420.00 | 1,079,700 | 0 |
| 08-Mar-2024 | 440.00 | 460.00 | 430.00 | 446.00 | 137,500 | 0 |
| 07-Mar-2024 | 434.00 | 450.00 | 430.00 | 440.00 | 301,500 | 0 |
| 06-Mar-2024 | 440.00 | 450.00 | 420.00 | 448.00 | 569,200 | 0 |
| 05-Mar-2024 | 448.00 | 452.00 | 428.00 | 434.00 | 118,600 | 0 |
| 04-Mar-2024 | 448.00 | 456.00 | 440.00 | 440.00 | 80,000 | 0 |
| 01-Mar-2024 | 450.00 | 450.00 | 444.00 | 448.00 | 38,300 | 0 |
| 29-Feb-2024 | 450.00 | 450.00 | 432.00 | 450.00 | 403,300 | 0 |
| 28-Feb-2024 | 460.00 | 464.00 | 448.00 | 452.00 | 459,700 | 0 |
| 27-Feb-2024 | 460.00 | 468.00 | 450.00 | 460.00 | 49,200 | 0 |
| 26-Feb-2024 | 468.00 | 470.00 | 460.00 | 468.00 | 37,900 | 0 |
| 23-Feb-2024 | 462.00 | 470.00 | 460.00 | 468.00 | 11,500 | 0 |
| 22-Feb-2024 | 464.00 | 468.00 | 462.00 | 462.00 | 12,400 | 0 |
| 21-Feb-2024 | 470.00 | 470.00 | 460.00 | 464.00 | 3,700 | 0 |
| 20-Feb-2024 | 460.00 | 500.00 | 460.00 | 462.00 | 28,100 | 0 |
| 19-Feb-2024 | 464.00 | 464.00 | 442.00 | 460.00 | 114,400 | 0 |
| 16-Feb-2024 | 466.00 | 472.00 | 456.00 | 464.00 | 86,700 | 0 |
| 15-Feb-2024 | 466.00 | 474.00 | 464.00 | 466.00 | 433,400 | 0 |
| 13-Feb-2024 | 466.00 | 476.00 | 466.00 | 476.00 | 3,100 | 0 |
| 12-Feb-2024 | 466.00 | 480.00 | 460.00 | 476.00 | 27,500 | 0 |
| 07-Feb-2024 | 476.00 | 480.00 | 470.00 | 472.00 | 21,700 | 0 |
| 06-Feb-2024 | 468.00 | 478.00 | 466.00 | 476.00 | 22,300 | 0 |
| 05-Feb-2024 | 470.00 | 478.00 | 466.00 | 468.00 | 12,900 | 0 |
| 02-Feb-2024 | 466.00 | 478.00 | 466.00 | 470.00 | 20,100 | 0 |
| 01-Feb-2024 | 486.00 | 486.00 | 462.00 | 466.00 | 139,900 | 0 |
| 31-Jan-2024 | 486.00 | 492.00 | 480.00 | 486.00 | 120,700 | 0 |
| 30-Jan-2024 | 484.00 | 490.00 | 484.00 | 486.00 | 5,700 | 0 |
| 29-Jan-2024 | 492.00 | 492.00 | 478.00 | 488.00 | 17,000 | 0 |
| 26-Jan-2024 | 480.00 | 492.00 | 476.00 | 488.00 | 9,000 | 0 |
| 25-Jan-2024 | 488.00 | 492.00 | 476.00 | 476.00 | 45,200 | 0 |
| 24-Jan-2024 | 490.00 | 492.00 | 472.00 | 488.00 | 41,900 | 0 |
| 23-Jan-2024 | 492.00 | 492.00 | 482.00 | 490.00 | 44,200 | 0 |
| 22-Jan-2024 | 480.00 | 492.00 | 480.00 | 490.00 | 47,900 | 0 |