| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 216.00 | 230.00 | 204.00 | 220.00 | 15,700 | 0 |
| 03-Jul-2024 | 224.00 | 228.00 | 224.00 | 226.00 | 3,900 | 0 |
| 02-Jul-2024 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | 0 |
| 01-Jul-2024 | 210.00 | 210.00 | 210.00 | 210.00 | 4,500 | 0 |
| 28-Jun-2024 | 220.00 | 232.00 | 210.00 | 210.00 | 12,800 | 0 |
| 27-Jun-2024 | 202.00 | 230.00 | 202.00 | 222.00 | 22,200 | 0 |
| 26-Jun-2024 | 200.00 | 224.00 | 200.00 | 222.00 | 19,800 | 0 |
| 25-Jun-2024 | 212.00 | 214.00 | 212.00 | 214.00 | 700 | 0 |
| 24-Jun-2024 | 212.00 | 228.00 | 212.00 | 228.00 | 800 | 0 |
| 21-Jun-2024 | 224.00 | 224.00 | 212.00 | 212.00 | 1,700 | 0 |
| 20-Jun-2024 | 212.00 | 226.00 | 212.00 | 224.00 | 10,400 | 0 |
| 19-Jun-2024 | 214.00 | 214.00 | 214.00 | 214.00 | 2,300 | 0 |
| 14-Jun-2024 | 226.00 | 226.00 | 224.00 | 224.00 | 1,500 | 0 |
| 13-Jun-2024 | 224.00 | 226.00 | 224.00 | 226.00 | 1,800 | 0 |
| 12-Jun-2024 | 232.00 | 232.00 | 224.00 | 224.00 | 1,900 | 0 |
| 11-Jun-2024 | 224.00 | 228.00 | 222.00 | 226.00 | 1,800 | 0 |
| 10-Jun-2024 | 216.00 | 236.00 | 214.00 | 234.00 | 4,200 | 0 |
| 07-Jun-2024 | 218.00 | 218.00 | 218.00 | 218.00 | 1,100 | 0 |
| 06-Jun-2024 | 214.00 | 224.00 | 214.00 | 224.00 | 1,600 | 0 |
| 05-Jun-2024 | 230.00 | 230.00 | 214.00 | 214.00 | 2,200 | 0 |
| 04-Jun-2024 | 228.00 | 228.00 | 228.00 | 228.00 | 500 | 0 |
| 03-Jun-2024 | 226.00 | 230.00 | 218.00 | 230.00 | 5,200 | 0 |
| 31-May-2024 | 224.00 | 228.00 | 210.00 | 226.00 | 13,100 | 0 |
| 30-May-2024 | 224.00 | 230.00 | 224.00 | 230.00 | 2,000 | 0 |
| 29-May-2024 | 220.00 | 238.00 | 220.00 | 234.00 | 11,700 | 0 |
| 28-May-2024 | 230.00 | 232.00 | 220.00 | 220.00 | 6,200 | 0 |
| 27-May-2024 | 230.00 | 234.00 | 220.00 | 220.00 | 5,900 | 0 |
| 22-May-2024 | 214.00 | 236.00 | 208.00 | 218.00 | 97,000 | 0 |
| 21-May-2024 | 228.00 | 228.00 | 222.00 | 222.00 | 18,000 | 0 |
| 20-May-2024 | 226.00 | 240.00 | 212.00 | 222.00 | 65,800 | 0 |
| 17-May-2024 | 220.00 | 236.00 | 220.00 | 220.00 | 21,700 | 0 |
| 16-May-2024 | 234.00 | 234.00 | 214.00 | 224.00 | 34,100 | 0 |
| 15-May-2024 | 218.00 | 254.00 | 218.00 | 224.00 | 283,800 | 0 |
| 14-May-2024 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | 0 |
| 13-May-2024 | 218.00 | 230.00 | 218.00 | 230.00 | 2,900 | 0 |
| 08-May-2024 | 218.00 | 238.00 | 218.00 | 234.00 | 1,700 | 0 |
| 07-May-2024 | 216.00 | 232.00 | 214.00 | 216.00 | 6,800 | 0 |
| 06-May-2024 | 228.00 | 234.00 | 228.00 | 234.00 | 1,000 | 0 |
| 03-May-2024 | 232.00 | 236.00 | 230.00 | 230.00 | 21,800 | 0 |
| 02-May-2024 | 216.00 | 250.00 | 212.00 | 230.00 | 224,100 | 0 |
| 30-Apr-2024 | 208.00 | 230.00 | 206.00 | 228.00 | 1,100 | 0 |
| 29-Apr-2024 | 234.00 | 238.00 | 216.00 | 216.00 | 6,100 | 0 |
| 26-Apr-2024 | 224.00 | 224.00 | 224.00 | 224.00 | 2,600 | 0 |
| 25-Apr-2024 | 228.00 | 236.00 | 224.00 | 236.00 | 5,900 | 0 |
| 24-Apr-2024 | 230.00 | 238.00 | 230.00 | 238.00 | 300 | 0 |
| 23-Apr-2024 | 228.00 | 242.00 | 228.00 | 238.00 | 15,300 | 0 |
| 22-Apr-2024 | 230.00 | 230.00 | 228.00 | 228.00 | 1,100 | 0 |
| 19-Apr-2024 | 232.00 | 238.00 | 228.00 | 238.00 | 6,200 | 0 |
| 18-Apr-2024 | 230.00 | 234.00 | 226.00 | 232.00 | 9,700 | 0 |
| 17-Apr-2024 | 232.00 | 262.00 | 228.00 | 230.00 | 176,800 | 0 |
| 16-Apr-2024 | 214.00 | 238.00 | 214.00 | 228.00 | 21,900 | 0 |
| 05-Apr-2024 | 212.00 | 226.00 | 212.00 | 224.00 | 8,200 | 0 |
| 04-Apr-2024 | 216.00 | 226.00 | 216.00 | 224.00 | 5,200 | 0 |
| 03-Apr-2024 | 212.00 | 236.00 | 208.00 | 214.00 | 68,100 | 0 |
| 02-Apr-2024 | 246.00 | 260.00 | 206.00 | 228.00 | 30,800 | 0 |
| 01-Apr-2024 | 278.00 | 280.00 | 240.00 | 240.00 | 38,400 | 0 |
| 28-Mar-2024 | 278.00 | 316.00 | 278.00 | 278.00 | 278,500 | 0 |
| 27-Mar-2024 | 280.00 | 284.00 | 270.00 | 278.00 | 11,500 | 0 |
| 26-Mar-2024 | 350.00 | 350.00 | 270.00 | 280.00 | 384,400 | 0 |
| 25-Mar-2024 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 22-Mar-2024 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 21-Mar-2024 | 292.00 | 292.00 | 288.00 | 288.00 | 3,700 | 0 |
| 20-Mar-2024 | 298.00 | 298.00 | 296.00 | 296.00 | 400 | 0 |
| 19-Mar-2024 | 284.00 | 306.00 | 270.00 | 300.00 | 77,900 | 0 |
| 18-Mar-2024 | 300.00 | 300.00 | 286.00 | 286.00 | 3,000 | 0 |
| 15-Mar-2024 | 292.00 | 308.00 | 286.00 | 286.00 | 5,400 | 0 |
| 14-Mar-2024 | 298.00 | 298.00 | 284.00 | 290.00 | 11,600 | 0 |
| 13-Mar-2024 | 284.00 | 340.00 | 284.00 | 296.00 | 619,000 | 0 |
| 08-Mar-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 600 | 0 |
| 07-Mar-2024 | 280.00 | 296.00 | 280.00 | 288.00 | 2,700 | 0 |
| 06-Mar-2024 | 296.00 | 296.00 | 296.00 | 296.00 | 5,300 | 0 |
| 05-Mar-2024 | 290.00 | 296.00 | 290.00 | 296.00 | 4,100 | 0 |
| 04-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 1,000 | 0 |
| 01-Mar-2024 | 294.00 | 294.00 | 282.00 | 282.00 | 400 | 0 |
| 29-Feb-2024 | 300.00 | 300.00 | 280.00 | 280.00 | 500 | 0 |
| 28-Feb-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 300 | 0 |
| 27-Feb-2024 | 288.00 | 288.00 | 284.00 | 284.00 | 2,800 | 0 |
| 26-Feb-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 23-Feb-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 500 | 0 |
| 22-Feb-2024 | 290.00 | 290.00 | 288.00 | 288.00 | 4,100 | 0 |
| 21-Feb-2024 | 294.00 | 318.00 | 288.00 | 288.00 | 49,700 | 0 |
| 20-Feb-2024 | 294.00 | 294.00 | 282.00 | 294.00 | 1,000 | 0 |
| 19-Feb-2024 | 294.00 | 294.00 | 286.00 | 288.00 | 4,700 | 0 |
| 16-Feb-2024 | 288.00 | 298.00 | 284.00 | 294.00 | 9,800 | 0 |
| 15-Feb-2024 | 282.00 | 290.00 | 282.00 | 286.00 | 6,900 | 0 |
| 13-Feb-2024 | 290.00 | 300.00 | 290.00 | 290.00 | 2,000 | 0 |
| 12-Feb-2024 | 298.00 | 298.00 | 290.00 | 290.00 | 8,600 | 0 |
| 07-Feb-2024 | 300.00 | 320.00 | 296.00 | 296.00 | 37,000 | 0 |
| 06-Feb-2024 | 288.00 | 326.00 | 286.00 | 308.00 | 101,200 | 0 |
| 05-Feb-2024 | 290.00 | 294.00 | 288.00 | 288.00 | 3,400 | 0 |
| 02-Feb-2024 | 298.00 | 300.00 | 286.00 | 290.00 | 1,200 | 0 |
| 01-Feb-2024 | 284.00 | 300.00 | 284.00 | 298.00 | 6,900 | 0 |
| 31-Jan-2024 | 284.00 | 292.00 | 284.00 | 292.00 | 6,500 | 0 |
| 30-Jan-2024 | 290.00 | 290.00 | 284.00 | 284.00 | 1,600 | 0 |
| 29-Jan-2024 | 300.00 | 304.00 | 286.00 | 290.00 | 6,600 | 0 |
| 26-Jan-2024 | 298.00 | 298.00 | 296.00 | 296.00 | 11,300 | 0 |
| 25-Jan-2024 | 286.00 | 298.00 | 286.00 | 288.00 | 9,100 | 0 |
| 24-Jan-2024 | 292.00 | 300.00 | 290.00 | 300.00 | 4,600 | 0 |
| 23-Jan-2024 | 294.00 | 304.00 | 292.00 | 300.00 | 12,100 | 0 |
| 22-Jan-2024 | 300.00 | 314.00 | 286.00 | 308.00 | 14,400 | 0 |