| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 65.00 | 66.00 | 64.00 | 64.00 | 4,569,100 | 0 |
| 03-Jul-2024 | 63.00 | 67.00 | 62.00 | 65.00 | 40,276,700 | 0 |
| 02-Jul-2024 | 62.00 | 64.00 | 61.00 | 62.00 | 27,777,200 | 0 |
| 01-Jul-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 3,474,900 | 0 |
| 28-Jun-2024 | 62.00 | 63.00 | 61.00 | 62.00 | 2,476,100 | 0 |
| 27-Jun-2024 | 62.00 | 65.00 | 61.00 | 61.00 | 22,109,500 | 0 |
| 26-Jun-2024 | 63.00 | 63.00 | 61.00 | 62.00 | 1,892,400 | 0 |
| 25-Jun-2024 | 63.00 | 63.00 | 62.00 | 63.00 | 2,066,100 | 0 |
| 24-Jun-2024 | 62.00 | 63.00 | 61.00 | 63.00 | 1,533,400 | 0 |
| 21-Jun-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 3,323,100 | 0 |
| 20-Jun-2024 | 63.00 | 64.00 | 61.00 | 62.00 | 6,588,600 | 0 |
| 19-Jun-2024 | 64.00 | 65.00 | 62.00 | 63.00 | 6,947,000 | 0 |
| 14-Jun-2024 | 65.00 | 65.00 | 64.00 | 64.00 | 2,496,900 | 0 |
| 13-Jun-2024 | 65.00 | 65.00 | 64.00 | 65.00 | 2,194,900 | 0 |
| 12-Jun-2024 | 66.00 | 66.00 | 64.00 | 65.00 | 2,449,300 | 0 |
| 11-Jun-2024 | 64.00 | 67.00 | 64.00 | 66.00 | 23,920,600 | 0 |
| 10-Jun-2024 | 67.00 | 67.00 | 64.00 | 64.00 | 7,123,700 | 0 |
| 07-Jun-2024 | 66.00 | 67.00 | 65.00 | 67.00 | 3,758,900 | 0 |
| 06-Jun-2024 | 65.00 | 67.00 | 65.00 | 66.00 | 2,564,900 | 0 |
| 05-Jun-2024 | 65.00 | 67.00 | 64.00 | 66.00 | 15,925,900 | 0 |
| 04-Jun-2024 | 67.00 | 67.00 | 65.00 | 65.00 | 5,950,500 | 0 |
| 03-Jun-2024 | 68.00 | 68.00 | 65.00 | 66.00 | 6,242,600 | 0 |
| 31-May-2024 | 67.00 | 68.00 | 67.00 | 68.00 | 1,319,400 | 0 |
| 30-May-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 2,632,100 | 0 |
| 29-May-2024 | 68.00 | 69.00 | 67.00 | 67.00 | 7,368,800 | 0 |
| 28-May-2024 | 68.00 | 70.00 | 67.00 | 68.00 | 7,485,800 | 0 |
| 27-May-2024 | 67.00 | 71.00 | 67.00 | 68.00 | 43,088,000 | 0 |
| 22-May-2024 | 68.00 | 70.00 | 66.00 | 67.00 | 27,852,900 | 0 |
| 21-May-2024 | 68.00 | 69.00 | 67.00 | 68.00 | 23,304,100 | 0 |
| 20-May-2024 | 68.00 | 69.00 | 67.00 | 67.00 | 1,049,300 | 0 |
| 17-May-2024 | 68.00 | 69.00 | 67.00 | 68.00 | 1,420,700 | 0 |
| 16-May-2024 | 67.00 | 70.00 | 65.00 | 69.00 | 8,395,000 | 0 |
| 15-May-2024 | 67.00 | 67.00 | 65.00 | 67.00 | 2,044,900 | 0 |
| 14-May-2024 | 66.00 | 67.00 | 65.00 | 67.00 | 3,086,200 | 0 |
| 13-May-2024 | 66.00 | 67.00 | 65.00 | 67.00 | 6,507,300 | 0 |
| 08-May-2024 | 67.00 | 68.00 | 66.00 | 66.00 | 3,550,700 | 0 |
| 07-May-2024 | 67.00 | 67.00 | 66.00 | 67.00 | 3,432,900 | 0 |
| 06-May-2024 | 67.00 | 67.00 | 66.00 | 67.00 | 962,700 | 0 |
| 03-May-2024 | 67.00 | 67.00 | 66.00 | 67.00 | 2,835,800 | 0 |
| 02-May-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 3,145,600 | 0 |
| 30-Apr-2024 | 66.00 | 69.00 | 66.00 | 68.00 | 13,289,700 | 0 |
| 29-Apr-2024 | 66.00 | 67.00 | 66.00 | 66.00 | 3,513,100 | 0 |
| 26-Apr-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 5,504,100 | 0 |
| 25-Apr-2024 | 67.00 | 68.00 | 66.00 | 68.00 | 1,886,300 | 0 |
| 24-Apr-2024 | 67.00 | 68.00 | 67.00 | 67.00 | 1,042,600 | 0 |
| 23-Apr-2024 | 67.00 | 68.00 | 66.00 | 67.00 | 2,160,800 | 0 |
| 22-Apr-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 2,775,400 | 0 |
| 19-Apr-2024 | 68.00 | 69.00 | 66.00 | 68.00 | 8,101,000 | 0 |
| 18-Apr-2024 | 68.00 | 69.00 | 67.00 | 68.00 | 2,363,200 | 0 |
| 17-Apr-2024 | 68.00 | 70.00 | 67.00 | 68.00 | 12,296,100 | 0 |
| 16-Apr-2024 | 68.00 | 70.00 | 67.00 | 68.00 | 8,041,500 | 0 |
| 05-Apr-2024 | 68.00 | 69.00 | 67.00 | 68.00 | 6,826,600 | 0 |
| 04-Apr-2024 | 70.00 | 70.00 | 67.00 | 67.00 | 12,586,100 | 0 |
| 03-Apr-2024 | 69.00 | 71.00 | 69.00 | 69.00 | 4,334,000 | 0 |
| 02-Apr-2024 | 70.00 | 71.00 | 69.00 | 69.00 | 3,566,200 | 0 |
| 01-Apr-2024 | 70.00 | 70.00 | 68.00 | 69.00 | 9,162,900 | 0 |
| 28-Mar-2024 | 71.00 | 71.00 | 69.00 | 69.00 | 2,365,000 | 0 |
| 27-Mar-2024 | 70.00 | 71.00 | 69.00 | 71.00 | 4,709,300 | 0 |
| 26-Mar-2024 | 71.00 | 71.00 | 69.00 | 70.00 | 8,307,700 | 0 |
| 25-Mar-2024 | 72.00 | 72.00 | 70.00 | 70.00 | 4,769,300 | 0 |
| 22-Mar-2024 | 71.00 | 74.00 | 70.00 | 71.00 | 10,106,800 | 0 |
| 21-Mar-2024 | 70.00 | 71.00 | 70.00 | 70.00 | 2,645,000 | 0 |
| 20-Mar-2024 | 70.00 | 71.00 | 69.00 | 70.00 | 3,546,500 | 0 |
| 19-Mar-2024 | 70.00 | 71.00 | 69.00 | 69.00 | 6,690,800 | 0 |
| 18-Mar-2024 | 71.00 | 71.00 | 69.00 | 71.00 | 1,938,000 | 0 |
| 15-Mar-2024 | 71.00 | 71.00 | 69.00 | 70.00 | 7,627,800 | 0 |
| 14-Mar-2024 | 71.00 | 72.00 | 70.00 | 71.00 | 2,843,600 | 0 |
| 13-Mar-2024 | 71.00 | 73.00 | 71.00 | 71.00 | 8,014,900 | 0 |
| 08-Mar-2024 | 73.00 | 74.00 | 71.00 | 71.00 | 8,637,900 | 0 |
| 07-Mar-2024 | 73.00 | 74.00 | 72.00 | 73.00 | 7,877,700 | 0 |
| 06-Mar-2024 | 71.00 | 75.00 | 70.00 | 73.00 | 26,512,600 | 0 |
| 05-Mar-2024 | 71.00 | 72.00 | 70.00 | 71.00 | 1,456,400 | 0 |
| 04-Mar-2024 | 71.00 | 73.00 | 70.00 | 71.00 | 4,670,700 | 0 |
| 01-Mar-2024 | 73.00 | 73.00 | 70.00 | 71.00 | 8,373,400 | 0 |
| 29-Feb-2024 | 72.00 | 74.00 | 71.00 | 73.00 | 5,775,200 | 0 |
| 28-Feb-2024 | 72.00 | 73.00 | 71.00 | 72.00 | 3,769,300 | 0 |
| 27-Feb-2024 | 73.00 | 73.00 | 71.00 | 72.00 | 2,375,400 | 0 |
| 26-Feb-2024 | 73.00 | 73.00 | 72.00 | 73.00 | 1,442,300 | 0 |
| 23-Feb-2024 | 74.00 | 74.00 | 72.00 | 73.00 | 3,042,300 | 0 |
| 22-Feb-2024 | 73.00 | 74.00 | 72.00 | 74.00 | 2,670,700 | 0 |
| 21-Feb-2024 | 73.00 | 73.00 | 72.00 | 72.00 | 1,872,200 | 0 |
| 20-Feb-2024 | 72.00 | 73.00 | 71.00 | 72.00 | 1,557,400 | 0 |
| 19-Feb-2024 | 72.00 | 74.00 | 71.00 | 72.00 | 2,125,600 | 0 |
| 16-Feb-2024 | 73.00 | 73.00 | 71.00 | 72.00 | 2,782,300 | 0 |
| 15-Feb-2024 | 71.00 | 73.00 | 71.00 | 72.00 | 5,085,100 | 0 |
| 13-Feb-2024 | 72.00 | 73.00 | 71.00 | 71.00 | 7,791,900 | 0 |
| 12-Feb-2024 | 73.00 | 74.00 | 72.00 | 73.00 | 3,067,000 | 0 |
| 07-Feb-2024 | 73.00 | 73.00 | 71.00 | 72.00 | 1,544,600 | 0 |
| 06-Feb-2024 | 72.00 | 73.00 | 72.00 | 72.00 | 2,286,000 | 0 |
| 05-Feb-2024 | 73.00 | 73.00 | 71.00 | 72.00 | 1,995,300 | 0 |
| 02-Feb-2024 | 72.00 | 74.00 | 72.00 | 73.00 | 6,959,400 | 0 |
| 01-Feb-2024 | 76.00 | 77.00 | 72.00 | 72.00 | 11,089,100 | 0 |
| 31-Jan-2024 | 70.00 | 77.00 | 69.00 | 77.00 | 36,555,700 | 0 |
| 30-Jan-2024 | 70.00 | 70.00 | 69.00 | 70.00 | 3,747,300 | 0 |
| 29-Jan-2024 | 71.00 | 72.00 | 69.00 | 69.00 | 8,184,900 | 0 |
| 26-Jan-2024 | 71.00 | 72.00 | 70.00 | 70.00 | 8,740,400 | 0 |
| 25-Jan-2024 | 70.00 | 72.00 | 70.00 | 71.00 | 2,602,500 | 0 |
| 24-Jan-2024 | 73.00 | 73.00 | 71.00 | 71.00 | 8,946,100 | 0 |
| 23-Jan-2024 | 73.00 | 74.00 | 72.00 | 73.00 | 3,032,100 | 0 |
| 22-Jan-2024 | 75.00 | 76.00 | 73.00 | 73.00 | 12,084,800 | 0 |