| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 240.00 | 242.00 | 234.00 | 240.00 | 2,529,200 | 0 |
| 03-Jul-2024 | 244.00 | 244.00 | 238.00 | 242.00 | 541,000 | 0 |
| 02-Jul-2024 | 244.00 | 246.00 | 240.00 | 242.00 | 1,472,900 | 0 |
| 01-Jul-2024 | 242.00 | 244.00 | 240.00 | 242.00 | 936,600 | 0 |
| 28-Jun-2024 | 240.00 | 240.00 | 234.00 | 240.00 | 2,212,000 | 0 |
| 27-Jun-2024 | 222.00 | 242.00 | 222.00 | 240.00 | 1,131,000 | 0 |
| 26-Jun-2024 | 234.00 | 240.00 | 234.00 | 236.00 | 2,124,500 | 0 |
| 25-Jun-2024 | 232.00 | 236.00 | 230.00 | 234.00 | 1,297,400 | 0 |
| 24-Jun-2024 | 232.00 | 234.00 | 230.00 | 234.00 | 2,514,700 | 0 |
| 21-Jun-2024 | 199.00 | 236.00 | 199.00 | 232.00 | 5,535,400 | 0 |
| 20-Jun-2024 | 224.00 | 240.00 | 224.00 | 230.00 | 8,004,400 | 0 |
| 19-Jun-2024 | 254.00 | 260.00 | 240.00 | 240.00 | 5,735,000 | 0 |
| 14-Jun-2024 | 262.00 | 262.00 | 242.00 | 258.00 | 9,143,500 | 0 |
| 13-Jun-2024 | 272.00 | 274.00 | 256.00 | 260.00 | 2,976,000 | 0 |
| 12-Jun-2024 | 258.00 | 272.00 | 250.00 | 272.00 | 8,887,700 | 0 |
| 11-Jun-2024 | 266.00 | 268.00 | 258.00 | 264.00 | 3,077,800 | 0 |
| 10-Jun-2024 | 274.00 | 276.00 | 266.00 | 268.00 | 5,394,900 | 0 |
| 07-Jun-2024 | 280.00 | 280.00 | 270.00 | 276.00 | 2,385,200 | 0 |
| 06-Jun-2024 | 216.00 | 286.00 | 216.00 | 274.00 | 3,669,000 | 0 |
| 05-Jun-2024 | 288.00 | 290.00 | 264.00 | 268.00 | 15,741,100 | 0 |
| 04-Jun-2024 | 288.00 | 294.00 | 288.00 | 288.00 | 4,333,300 | 0 |
| 03-Jun-2024 | 274.00 | 294.00 | 274.00 | 290.00 | 6,722,500 | 0 |
| 31-May-2024 | 296.00 | 300.00 | 294.00 | 294.00 | 5,155,000 | 0 |
| 30-May-2024 | 282.00 | 298.00 | 282.00 | 296.00 | 3,680,400 | 0 |
| 29-May-2024 | 296.00 | 300.00 | 294.00 | 298.00 | 3,891,600 | 0 |
| 28-May-2024 | 298.00 | 302.00 | 296.00 | 298.00 | 2,961,900 | 0 |
| 27-May-2024 | 304.00 | 304.00 | 296.00 | 298.00 | 4,126,300 | 0 |
| 22-May-2024 | 306.00 | 310.00 | 292.00 | 302.00 | 11,434,600 | 0 |
| 21-May-2024 | 316.00 | 316.00 | 304.00 | 306.00 | 4,822,100 | 0 |
| 20-May-2024 | 304.00 | 320.00 | 304.00 | 314.00 | 5,511,200 | 0 |
| 17-May-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 1,086,300 | 0 |
| 16-May-2024 | 304.00 | 308.00 | 300.00 | 304.00 | 4,573,400 | 0 |
| 15-May-2024 | 306.00 | 308.00 | 300.00 | 302.00 | 3,145,600 | 0 |
| 14-May-2024 | 298.00 | 308.00 | 296.00 | 304.00 | 8,238,100 | 0 |
| 13-May-2024 | 302.00 | 302.00 | 296.00 | 298.00 | 3,358,600 | 0 |
| 08-May-2024 | 314.00 | 314.00 | 300.00 | 300.00 | 2,803,100 | 0 |
| 07-May-2024 | 284.00 | 314.00 | 284.00 | 314.00 | 4,143,300 | 0 |
| 06-May-2024 | 294.00 | 304.00 | 290.00 | 300.00 | 10,971,100 | 0 |
| 03-May-2024 | 242.00 | 304.00 | 242.00 | 294.00 | 4,745,900 | 0 |
| 02-May-2024 | 300.00 | 302.00 | 292.00 | 298.00 | 18,186,400 | 0 |
| 30-Apr-2024 | 290.00 | 316.00 | 290.00 | 300.00 | 22,600,200 | 0 |
| 29-Apr-2024 | 306.00 | 316.00 | 304.00 | 314.00 | 8,688,900 | 0 |
| 26-Apr-2024 | 320.00 | 328.00 | 306.00 | 310.00 | 14,044,700 | 0 |
| 25-Apr-2024 | 334.00 | 340.00 | 324.00 | 326.00 | 10,339,000 | 0 |
| 24-Apr-2024 | 332.00 | 344.00 | 330.00 | 334.00 | 9,358,500 | 0 |
| 23-Apr-2024 | 304.00 | 338.00 | 304.00 | 336.00 | 6,351,700 | 0 |
| 22-Apr-2024 | 340.00 | 344.00 | 336.00 | 336.00 | 8,938,200 | 0 |
| 19-Apr-2024 | 336.00 | 346.00 | 332.00 | 340.00 | 7,458,100 | 0 |
| 18-Apr-2024 | 346.00 | 350.00 | 330.00 | 340.00 | 33,274,300 | 0 |
| 17-Apr-2024 | 364.00 | 364.00 | 344.00 | 348.00 | 37,871,600 | 0 |
| 16-Apr-2024 | 342.00 | 374.00 | 342.00 | 364.00 | 45,875,100 | 0 |
| 05-Apr-2024 | 354.00 | 358.00 | 352.00 | 356.00 | 4,373,400 | 0 |
| 04-Apr-2024 | 344.00 | 362.00 | 344.00 | 356.00 | 28,865,100 | 0 |
| 03-Apr-2024 | 348.00 | 348.00 | 340.00 | 340.00 | 5,885,900 | 0 |
| 02-Apr-2024 | 326.00 | 346.00 | 326.00 | 344.00 | 7,373,900 | 0 |
| 01-Apr-2024 | 346.00 | 350.00 | 340.00 | 344.00 | 6,824,400 | 0 |
| 28-Mar-2024 | 344.00 | 352.00 | 342.00 | 344.00 | 7,450,700 | 0 |
| 27-Mar-2024 | 344.00 | 348.00 | 342.00 | 346.00 | 8,610,900 | 0 |
| 26-Mar-2024 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 25-Mar-2024 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 22-Mar-2024 | 352.00 | 354.00 | 346.00 | 346.00 | 5,258,900 | 0 |
| 21-Mar-2024 | 344.00 | 358.00 | 342.00 | 352.00 | 25,029,000 | 0 |
| 20-Mar-2024 | 346.00 | 348.00 | 338.00 | 340.00 | 13,947,300 | 0 |
| 19-Mar-2024 | 350.00 | 350.00 | 344.00 | 346.00 | 3,804,000 | 0 |
| 18-Mar-2024 | 346.00 | 350.00 | 344.00 | 346.00 | 12,205,200 | 0 |
| 15-Mar-2024 | 350.00 | 354.00 | 346.00 | 346.00 | 7,260,400 | 0 |
| 14-Mar-2024 | 354.00 | 354.00 | 350.00 | 350.00 | 4,664,700 | 0 |
| 13-Mar-2024 | 358.00 | 360.00 | 352.00 | 354.00 | 9,327,100 | 0 |
| 08-Mar-2024 | 358.00 | 358.00 | 352.00 | 354.00 | 13,070,600 | 0 |
| 07-Mar-2024 | 338.00 | 362.00 | 338.00 | 352.00 | 11,636,900 | 0 |
| 06-Mar-2024 | 354.00 | 362.00 | 350.00 | 354.00 | 20,766,600 | 0 |
| 05-Mar-2024 | 350.00 | 356.00 | 346.00 | 352.00 | 24,917,700 | 0 |
| 04-Mar-2024 | 360.00 | 360.00 | 344.00 | 346.00 | 12,956,100 | 0 |
| 01-Mar-2024 | 354.00 | 358.00 | 344.00 | 346.00 | 8,765,700 | 0 |
| 29-Feb-2024 | 354.00 | 356.00 | 346.00 | 350.00 | 4,760,600 | 0 |
| 28-Feb-2024 | 348.00 | 358.00 | 348.00 | 354.00 | 4,366,500 | 0 |
| 27-Feb-2024 | 354.00 | 360.00 | 342.00 | 348.00 | 6,610,800 | 0 |
| 26-Feb-2024 | 362.00 | 366.00 | 354.00 | 354.00 | 7,675,900 | 0 |
| 23-Feb-2024 | 370.00 | 372.00 | 352.00 | 362.00 | 15,343,500 | 0 |
| 22-Feb-2024 | 346.00 | 368.00 | 346.00 | 366.00 | 10,651,700 | 0 |
| 21-Feb-2024 | 346.00 | 350.00 | 342.00 | 346.00 | 9,883,400 | 0 |
| 20-Feb-2024 | 344.00 | 348.00 | 342.00 | 344.00 | 1,792,600 | 0 |
| 19-Feb-2024 | 348.00 | 352.00 | 342.00 | 344.00 | 5,044,400 | 0 |
| 16-Feb-2024 | 352.00 | 358.00 | 348.00 | 348.00 | 3,757,400 | 0 |
| 15-Feb-2024 | 346.00 | 354.00 | 344.00 | 350.00 | 4,517,000 | 0 |
| 13-Feb-2024 | 346.00 | 348.00 | 342.00 | 346.00 | 4,793,400 | 0 |
| 12-Feb-2024 | 348.00 | 350.00 | 344.00 | 344.00 | 6,962,200 | 0 |
| 07-Feb-2024 | 350.00 | 358.00 | 346.00 | 348.00 | 8,954,200 | 0 |
| 06-Feb-2024 | 348.00 | 358.00 | 346.00 | 348.00 | 8,482,200 | 0 |
| 05-Feb-2024 | 354.00 | 356.00 | 348.00 | 348.00 | 3,284,900 | 0 |
| 02-Feb-2024 | 356.00 | 366.00 | 352.00 | 352.00 | 5,630,800 | 0 |
| 01-Feb-2024 | 356.00 | 360.00 | 354.00 | 358.00 | 3,947,100 | 0 |
| 31-Jan-2024 | 332.00 | 362.00 | 332.00 | 356.00 | 9,148,700 | 0 |
| 30-Jan-2024 | 340.00 | 358.00 | 340.00 | 348.00 | 16,080,300 | 0 |
| 29-Jan-2024 | 356.00 | 360.00 | 346.00 | 356.00 | 9,176,600 | 0 |
| 26-Jan-2024 | 354.00 | 362.00 | 352.00 | 356.00 | 14,976,900 | 0 |
| 25-Jan-2024 | 364.00 | 368.00 | 354.00 | 354.00 | 14,462,500 | 0 |
| 24-Jan-2024 | 366.00 | 384.00 | 362.00 | 364.00 | 12,381,200 | 0 |
| 23-Jan-2024 | 380.00 | 380.00 | 362.00 | 366.00 | 10,324,300 | 0 |
| 22-Jan-2024 | 376.00 | 386.00 | 374.00 | 378.00 | 11,207,000 | 0 |