| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 396.00 | 406.00 | 394.00 | 402.00 | 98,422,700 | 0 |
| 03-Jul-2024 | 396.00 | 398.00 | 390.00 | 396.00 | 13,219,000 | 0 |
| 02-Jul-2024 | 400.00 | 400.00 | 390.00 | 396.00 | 105,514,300 | 0 |
| 01-Jul-2024 | 396.00 | 406.00 | 396.00 | 400.00 | 12,672,700 | 0 |
| 28-Jun-2024 | 374.00 | 396.00 | 374.00 | 396.00 | 263,671,500 | 0 |
| 27-Jun-2024 | 382.00 | 386.00 | 374.00 | 374.00 | 12,368,900 | 0 |
| 26-Jun-2024 | 370.00 | 384.00 | 366.00 | 382.00 | 17,394,500 | 0 |
| 25-Jun-2024 | 324.00 | 366.00 | 322.00 | 366.00 | 2,413,800 | 0 |
| 24-Jun-2024 | 324.00 | 326.00 | 322.00 | 326.00 | 103,100 | 0 |
| 21-Jun-2024 | 324.00 | 326.00 | 320.00 | 326.00 | 75,600 | 0 |
| 20-Jun-2024 | 324.00 | 326.00 | 318.00 | 326.00 | 126,800 | 0 |
| 19-Jun-2024 | 326.00 | 326.00 | 318.00 | 326.00 | 125,300 | 0 |
| 14-Jun-2024 | 326.00 | 326.00 | 320.00 | 326.00 | 67,900 | 0 |
| 13-Jun-2024 | 318.00 | 326.00 | 312.00 | 326.00 | 303,900 | 0 |
| 12-Jun-2024 | 318.00 | 318.00 | 314.00 | 318.00 | 45,500 | 0 |
| 11-Jun-2024 | 326.00 | 326.00 | 318.00 | 318.00 | 111,400 | 0 |
| 10-Jun-2024 | 326.00 | 326.00 | 314.00 | 326.00 | 364,500 | 0 |
| 07-Jun-2024 | 328.00 | 332.00 | 316.00 | 326.00 | 947,300 | 0 |
| 06-Jun-2024 | 338.00 | 338.00 | 324.00 | 334.00 | 611,800 | 0 |
| 05-Jun-2024 | 330.00 | 344.00 | 326.00 | 334.00 | 703,500 | 0 |
| 04-Jun-2024 | 388.00 | 388.00 | 294.00 | 340.00 | 7,209,200 | 0 |
| 03-Jun-2024 | 380.00 | 398.00 | 368.00 | 390.00 | 1,341,700 | 0 |
| 31-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 30-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 29-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 28-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 27-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 22-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 21-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 20-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 17-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 16-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 15-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 14-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 13-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 08-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 07-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 06-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 03-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 02-May-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 30-Apr-2024 | 386.00 | 402.00 | 384.00 | 400.00 | 293,862,500 | 0 |
| 29-Apr-2024 | 436.00 | 436.00 | 386.00 | 386.00 | 343,672,500 | 0 |
| 26-Apr-2024 | 480.00 | 486.00 | 426.00 | 438.00 | 291,040,300 | 0 |
| 25-Apr-2024 | 466.00 | 482.00 | 458.00 | 480.00 | 326,234,800 | 0 |
| 24-Apr-2024 | 442.00 | 470.00 | 442.00 | 466.00 | 314,309,000 | 0 |
| 23-Apr-2024 | 430.00 | 442.00 | 428.00 | 442.00 | 343,908,100 | 0 |
| 22-Apr-2024 | 430.00 | 438.00 | 426.00 | 430.00 | 296,348,400 | 0 |
| 19-Apr-2024 | 436.00 | 436.00 | 426.00 | 430.00 | 318,540,900 | 0 |
| 18-Apr-2024 | 428.00 | 440.00 | 428.00 | 436.00 | 299,943,700 | 0 |
| 17-Apr-2024 | 424.00 | 434.00 | 422.00 | 430.00 | 351,844,800 | 0 |
| 16-Apr-2024 | 424.00 | 426.00 | 416.00 | 424.00 | 318,011,800 | 0 |
| 05-Apr-2024 | 416.00 | 426.00 | 416.00 | 424.00 | 333,004,700 | 0 |
| 04-Apr-2024 | 414.00 | 424.00 | 414.00 | 418.00 | 309,555,800 | 0 |
| 03-Apr-2024 | 414.00 | 416.00 | 406.00 | 414.00 | 341,653,900 | 0 |
| 02-Apr-2024 | 410.00 | 414.00 | 406.00 | 414.00 | 311,097,900 | 0 |
| 01-Apr-2024 | 412.00 | 412.00 | 404.00 | 412.00 | 335,022,100 | 0 |
| 28-Mar-2024 | 416.00 | 422.00 | 412.00 | 412.00 | 300,445,000 | 0 |
| 27-Mar-2024 | 416.00 | 426.00 | 414.00 | 418.00 | 326,268,000 | 0 |
| 26-Mar-2024 | 416.00 | 416.00 | 408.00 | 416.00 | 306,306,900 | 0 |
| 25-Mar-2024 | 424.00 | 424.00 | 410.00 | 416.00 | 348,557,300 | 0 |
| 22-Mar-2024 | 412.00 | 424.00 | 412.00 | 418.00 | 301,163,300 | 0 |
| 21-Mar-2024 | 398.00 | 414.00 | 398.00 | 412.00 | 335,431,300 | 0 |
| 20-Mar-2024 | 400.00 | 404.00 | 390.00 | 400.00 | 288,313,600 | 0 |
| 19-Mar-2024 | 400.00 | 404.00 | 390.00 | 402.00 | 325,780,300 | 0 |
| 18-Mar-2024 | 416.00 | 416.00 | 392.00 | 402.00 | 305,471,900 | 0 |
| 15-Mar-2024 | 422.00 | 424.00 | 406.00 | 416.00 | 340,747,700 | 0 |
| 14-Mar-2024 | 426.00 | 426.00 | 416.00 | 422.00 | 300,830,700 | 0 |
| 13-Mar-2024 | 416.00 | 428.00 | 414.00 | 424.00 | 337,121,900 | 0 |
| 08-Mar-2024 | 412.00 | 420.00 | 410.00 | 416.00 | 302,454,100 | 0 |
| 07-Mar-2024 | 412.00 | 416.00 | 406.00 | 412.00 | 330,882,300 | 0 |
| 06-Mar-2024 | 406.00 | 414.00 | 404.00 | 412.00 | 244,742,200 | 0 |
| 05-Mar-2024 | 406.00 | 416.00 | 404.00 | 406.00 | 269,186,700 | 0 |
| 04-Mar-2024 | 406.00 | 414.00 | 402.00 | 406.00 | 302,792,100 | 0 |
| 01-Mar-2024 | 402.00 | 412.00 | 400.00 | 406.00 | 344,059,100 | 0 |
| 29-Feb-2024 | 388.00 | 402.00 | 386.00 | 402.00 | 7,429,700 | 0 |
| 28-Feb-2024 | 378.00 | 388.00 | 378.00 | 388.00 | 4,524,000 | 0 |
| 27-Feb-2024 | 370.00 | 378.00 | 370.00 | 378.00 | 2,619,300 | 0 |
| 26-Feb-2024 | 372.00 | 372.00 | 372.00 | 372.00 | 500 | 0 |
| 23-Feb-2024 | 376.00 | 376.00 | 374.00 | 374.00 | 1,200 | 0 |
| 22-Feb-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 3,300 | 0 |
| 21-Feb-2024 | 378.00 | 378.00 | 378.00 | 378.00 | 0 | 0 |
| 20-Feb-2024 | 378.00 | 378.00 | 376.00 | 378.00 | 1,700 | 0 |
| 19-Feb-2024 | 378.00 | 378.00 | 378.00 | 378.00 | 5,700 | 0 |
| 16-Feb-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 900 | 0 |
| 15-Feb-2024 | 380.00 | 382.00 | 380.00 | 380.00 | 13,700 | 0 |
| 13-Feb-2024 | 384.00 | 384.00 | 382.00 | 382.00 | 3,300 | 0 |
| 12-Feb-2024 | 386.00 | 386.00 | 384.00 | 384.00 | 9,300 | 0 |
| 07-Feb-2024 | 386.00 | 388.00 | 386.00 | 386.00 | 29,100 | 0 |
| 06-Feb-2024 | 388.00 | 388.00 | 386.00 | 386.00 | 54,200 | 0 |
| 05-Feb-2024 | 388.00 | 390.00 | 388.00 | 390.00 | 5,100 | 0 |
| 02-Feb-2024 | 392.00 | 392.00 | 390.00 | 390.00 | 2,400 | 0 |
| 01-Feb-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 300 | 0 |
| 31-Jan-2024 | 392.00 | 392.00 | 390.00 | 392.00 | 19,200 | 0 |
| 30-Jan-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 32,900 | 0 |
| 29-Jan-2024 | 392.00 | 394.00 | 392.00 | 394.00 | 5,000 | 0 |
| 26-Jan-2024 | 394.00 | 394.00 | 394.00 | 394.00 | 25,500 | 0 |
| 25-Jan-2024 | 394.00 | 396.00 | 394.00 | 396.00 | 1,500 | 0 |
| 24-Jan-2024 | 394.00 | 398.00 | 394.00 | 396.00 | 70,800 | 0 |
| 23-Jan-2024 | 398.00 | 400.00 | 394.00 | 396.00 | 196,800 | 0 |
| 22-Jan-2024 | 396.00 | 400.00 | 396.00 | 398.00 | 74,900 | 0 |