| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 545.00 | 550.00 | 505.00 | 540.00 | 4,776,000 | 0 |
| 03-Jul-2024 | 498.00 | 545.00 | 480.00 | 545.00 | 5,495,700 | 0 |
| 02-Jul-2024 | 605.00 | 605.00 | 494.00 | 500.00 | 2,018,300 | 0 |
| 01-Jul-2024 | 620.00 | 630.00 | 600.00 | 610.00 | 4,197,000 | 0 |
| 28-Jun-2024 | 560.00 | 620.00 | 545.00 | 620.00 | 6,473,000 | 0 |
| 27-Jun-2024 | 530.00 | 560.00 | 515.00 | 560.00 | 4,112,900 | 0 |
| 26-Jun-2024 | 515.00 | 535.00 | 490.00 | 530.00 | 4,644,100 | 0 |
| 25-Jun-2024 | 492.00 | 525.00 | 474.00 | 515.00 | 7,583,600 | 0 |
| 24-Jun-2024 | 442.00 | 492.00 | 420.00 | 492.00 | 7,866,700 | 0 |
| 21-Jun-2024 | 442.00 | 442.00 | 372.00 | 442.00 | 2,738,900 | 0 |
| 20-Jun-2024 | 505.00 | 505.00 | 430.00 | 440.00 | 3,259,000 | 0 |
| 19-Jun-2024 | 655.00 | 655.00 | 500.00 | 500.00 | 3,385,200 | 0 |
| 14-Jun-2024 | 680.00 | 680.00 | 645.00 | 655.00 | 3,897,900 | 0 |
| 13-Jun-2024 | 685.00 | 695.00 | 670.00 | 685.00 | 3,992,300 | 0 |
| 12-Jun-2024 | 695.00 | 705.00 | 680.00 | 690.00 | 2,915,400 | 0 |
| 11-Jun-2024 | 700.00 | 720.00 | 685.00 | 695.00 | 5,503,300 | 0 |
| 10-Jun-2024 | 695.00 | 700.00 | 680.00 | 700.00 | 4,455,900 | 0 |
| 07-Jun-2024 | 695.00 | 705.00 | 680.00 | 690.00 | 4,889,400 | 0 |
| 06-Jun-2024 | 700.00 | 715.00 | 680.00 | 690.00 | 5,704,200 | 0 |
| 05-Jun-2024 | 670.00 | 715.00 | 670.00 | 695.00 | 6,194,300 | 0 |
| 04-Jun-2024 | 660.00 | 675.00 | 655.00 | 670.00 | 5,248,100 | 0 |
| 03-Jun-2024 | 635.00 | 665.00 | 635.00 | 660.00 | 7,285,700 | 0 |
| 31-May-2024 | 640.00 | 645.00 | 620.00 | 635.00 | 4,655,500 | 0 |
| 30-May-2024 | 630.00 | 645.00 | 620.00 | 640.00 | 5,112,800 | 0 |
| 29-May-2024 | 640.00 | 650.00 | 620.00 | 630.00 | 5,475,900 | 0 |
| 28-May-2024 | 640.00 | 655.00 | 630.00 | 640.00 | 5,015,800 | 0 |
| 27-May-2024 | 615.00 | 645.00 | 615.00 | 635.00 | 6,673,300 | 0 |
| 22-May-2024 | 610.00 | 630.00 | 600.00 | 620.00 | 6,078,800 | 0 |
| 21-May-2024 | 615.00 | 635.00 | 600.00 | 610.00 | 5,170,700 | 0 |
| 20-May-2024 | 600.00 | 620.00 | 595.00 | 610.00 | 6,017,800 | 0 |
| 17-May-2024 | 605.00 | 625.00 | 595.00 | 600.00 | 5,308,100 | 0 |
| 16-May-2024 | 615.00 | 630.00 | 600.00 | 605.00 | 5,935,000 | 0 |
| 15-May-2024 | 565.00 | 615.00 | 560.00 | 615.00 | 9,883,000 | 0 |
| 14-May-2024 | 510.00 | 570.00 | 510.00 | 565.00 | 7,808,600 | 0 |
| 13-May-2024 | 510.00 | 520.00 | 498.00 | 510.00 | 3,749,900 | 0 |
| 08-May-2024 | 494.00 | 510.00 | 494.00 | 510.00 | 4,153,900 | 0 |
| 07-May-2024 | 500.00 | 505.00 | 492.00 | 494.00 | 3,325,600 | 0 |
| 06-May-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 3,348,100 | 0 |
| 03-May-2024 | 500.00 | 525.00 | 494.00 | 520.00 | 3,319,100 | 0 |
| 02-May-2024 | 510.00 | 530.00 | 510.00 | 510.00 | 2,135,400 | 0 |
| 30-Apr-2024 | 520.00 | 520.00 | 505.00 | 520.00 | 1,111,600 | 0 |
| 29-Apr-2024 | 525.00 | 525.00 | 505.00 | 525.00 | 1,177,200 | 0 |
| 26-Apr-2024 | 535.00 | 545.00 | 525.00 | 535.00 | 2,450,000 | 0 |
| 25-Apr-2024 | 540.00 | 545.00 | 520.00 | 545.00 | 3,984,400 | 0 |
| 24-Apr-2024 | 545.00 | 550.00 | 530.00 | 540.00 | 2,926,400 | 0 |
| 23-Apr-2024 | 535.00 | 550.00 | 515.00 | 550.00 | 4,060,600 | 0 |
| 22-Apr-2024 | 525.00 | 545.00 | 515.00 | 535.00 | 4,508,700 | 0 |
| 19-Apr-2024 | 540.00 | 540.00 | 505.00 | 530.00 | 3,753,200 | 0 |
| 18-Apr-2024 | 550.00 | 550.00 | 530.00 | 540.00 | 4,835,800 | 0 |
| 17-Apr-2024 | 550.00 | 560.00 | 535.00 | 550.00 | 4,587,100 | 0 |
| 16-Apr-2024 | 560.00 | 570.00 | 535.00 | 550.00 | 7,252,100 | 0 |
| 05-Apr-2024 | 505.00 | 575.00 | 500.00 | 560.00 | 6,896,100 | 0 |
| 04-Apr-2024 | 490.00 | 505.00 | 490.00 | 505.00 | 2,836,200 | 0 |
| 03-Apr-2024 | 494.00 | 496.00 | 488.00 | 492.00 | 2,431,900 | 0 |
| 02-Apr-2024 | 496.00 | 498.00 | 492.00 | 496.00 | 3,228,200 | 0 |
| 01-Apr-2024 | 496.00 | 500.00 | 492.00 | 498.00 | 3,468,200 | 0 |
| 28-Mar-2024 | 498.00 | 505.00 | 492.00 | 498.00 | 3,577,000 | 0 |
| 27-Mar-2024 | 496.00 | 505.00 | 492.00 | 498.00 | 4,084,300 | 0 |
| 26-Mar-2024 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 25-Mar-2024 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 22-Mar-2024 | 505.00 | 505.00 | 498.00 | 498.00 | 5,830,300 | 0 |
| 21-Mar-2024 | 505.00 | 510.00 | 498.00 | 510.00 | 3,971,000 | 0 |
| 20-Mar-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 4,752,900 | 0 |
| 19-Mar-2024 | 510.00 | 520.00 | 500.00 | 510.00 | 5,231,400 | 0 |
| 18-Mar-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 3,580,700 | 0 |
| 15-Mar-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 4,787,500 | 0 |
| 14-Mar-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 2,766,600 | 0 |
| 13-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 2,088,800 | 0 |
| 08-Mar-2024 | 515.00 | 520.00 | 505.00 | 520.00 | 4,202,200 | 0 |
| 07-Mar-2024 | 515.00 | 525.00 | 505.00 | 520.00 | 2,513,300 | 0 |
| 06-Mar-2024 | 510.00 | 520.00 | 505.00 | 520.00 | 3,199,500 | 0 |
| 05-Mar-2024 | 510.00 | 525.00 | 505.00 | 515.00 | 3,949,200 | 0 |
| 04-Mar-2024 | 500.00 | 515.00 | 498.00 | 510.00 | 2,870,000 | 0 |
| 01-Mar-2024 | 505.00 | 525.00 | 505.00 | 505.00 | 3,652,100 | 0 |
| 29-Feb-2024 | 505.00 | 510.00 | 498.00 | 505.00 | 3,253,700 | 0 |
| 28-Feb-2024 | 505.00 | 515.00 | 498.00 | 510.00 | 3,602,900 | 0 |
| 27-Feb-2024 | 500.00 | 510.00 | 498.00 | 505.00 | 4,152,700 | 0 |
| 26-Feb-2024 | 535.00 | 535.00 | 500.00 | 500.00 | 3,890,500 | 0 |
| 23-Feb-2024 | 540.00 | 550.00 | 530.00 | 535.00 | 4,351,200 | 0 |
| 22-Feb-2024 | 545.00 | 555.00 | 540.00 | 540.00 | 4,703,200 | 0 |
| 21-Feb-2024 | 550.00 | 560.00 | 535.00 | 545.00 | 4,868,200 | 0 |
| 20-Feb-2024 | 530.00 | 550.00 | 520.00 | 550.00 | 7,066,800 | 0 |
| 19-Feb-2024 | 525.00 | 535.00 | 520.00 | 525.00 | 4,601,700 | 0 |
| 16-Feb-2024 | 530.00 | 540.00 | 520.00 | 530.00 | 3,151,000 | 0 |
| 15-Feb-2024 | 494.00 | 540.00 | 494.00 | 530.00 | 6,724,900 | 0 |
| 13-Feb-2024 | 505.00 | 515.00 | 494.00 | 494.00 | 5,112,600 | 0 |
| 12-Feb-2024 | 472.00 | 515.00 | 468.00 | 500.00 | 7,994,700 | 0 |
| 07-Feb-2024 | 472.00 | 474.00 | 466.00 | 474.00 | 2,194,600 | 0 |
| 06-Feb-2024 | 470.00 | 474.00 | 466.00 | 472.00 | 2,392,000 | 0 |
| 05-Feb-2024 | 466.00 | 472.00 | 464.00 | 470.00 | 2,275,800 | 0 |
| 02-Feb-2024 | 468.00 | 470.00 | 462.00 | 470.00 | 1,685,300 | 0 |
| 01-Feb-2024 | 472.00 | 472.00 | 466.00 | 470.00 | 1,293,400 | 0 |
| 31-Jan-2024 | 472.00 | 478.00 | 466.00 | 472.00 | 1,792,000 | 0 |
| 30-Jan-2024 | 474.00 | 474.00 | 466.00 | 474.00 | 1,173,300 | 0 |
| 29-Jan-2024 | 474.00 | 476.00 | 470.00 | 474.00 | 2,250,500 | 0 |
| 26-Jan-2024 | 472.00 | 474.00 | 466.00 | 474.00 | 1,796,400 | 0 |
| 25-Jan-2024 | 470.00 | 474.00 | 468.00 | 472.00 | 1,120,900 | 0 |
| 24-Jan-2024 | 474.00 | 474.00 | 466.00 | 474.00 | 1,458,200 | 0 |
| 23-Jan-2024 | 472.00 | 478.00 | 468.00 | 474.00 | 1,577,700 | 0 |
| 22-Jan-2024 | 474.00 | 476.00 | 468.00 | 476.00 | 1,824,500 | 0 |