| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 354.00 | 354.00 | 348.00 | 352.00 | 31,300 | 0 |
| 03-Jul-2024 | 350.00 | 356.00 | 348.00 | 352.00 | 37,500 | 0 |
| 02-Jul-2024 | 360.00 | 368.00 | 348.00 | 350.00 | 224,800 | 0 |
| 01-Jul-2024 | 368.00 | 374.00 | 360.00 | 360.00 | 93,100 | 0 |
| 28-Jun-2024 | 366.00 | 368.00 | 364.00 | 368.00 | 12,400 | 0 |
| 27-Jun-2024 | 370.00 | 370.00 | 368.00 | 368.00 | 25,900 | 0 |
| 26-Jun-2024 | 370.00 | 372.00 | 370.00 | 370.00 | 20,100 | 0 |
| 25-Jun-2024 | 370.00 | 372.00 | 366.00 | 370.00 | 29,000 | 0 |
| 24-Jun-2024 | 360.00 | 370.00 | 356.00 | 370.00 | 20,000 | 0 |
| 21-Jun-2024 | 370.00 | 376.00 | 370.00 | 370.00 | 11,400 | 0 |
| 20-Jun-2024 | 372.00 | 374.00 | 362.00 | 370.00 | 9,100 | 0 |
| 19-Jun-2024 | 368.00 | 374.00 | 358.00 | 374.00 | 368,800 | 0 |
| 14-Jun-2024 | 378.00 | 382.00 | 370.00 | 374.00 | 12,200 | 0 |
| 13-Jun-2024 | 374.00 | 376.00 | 370.00 | 370.00 | 11,100 | 0 |
| 12-Jun-2024 | 376.00 | 378.00 | 370.00 | 374.00 | 23,200 | 0 |
| 11-Jun-2024 | 370.00 | 376.00 | 370.00 | 374.00 | 32,400 | 0 |
| 10-Jun-2024 | 370.00 | 374.00 | 366.00 | 374.00 | 5,000 | 0 |
| 07-Jun-2024 | 370.00 | 376.00 | 368.00 | 376.00 | 1,600 | 0 |
| 06-Jun-2024 | 360.00 | 370.00 | 360.00 | 370.00 | 18,200 | 0 |
| 05-Jun-2024 | 376.00 | 378.00 | 376.00 | 378.00 | 1,800 | 0 |
| 04-Jun-2024 | 376.00 | 378.00 | 368.00 | 376.00 | 29,100 | 0 |
| 03-Jun-2024 | 360.00 | 386.00 | 358.00 | 378.00 | 168,700 | 0 |
| 31-May-2024 | 360.00 | 360.00 | 358.00 | 358.00 | 33,800 | 0 |
| 30-May-2024 | 362.00 | 362.00 | 360.00 | 362.00 | 9,000 | 0 |
| 29-May-2024 | 370.00 | 370.00 | 362.00 | 362.00 | 41,500 | 0 |
| 28-May-2024 | 370.00 | 370.00 | 366.00 | 368.00 | 41,800 | 0 |
| 27-May-2024 | 360.00 | 370.00 | 360.00 | 370.00 | 19,000 | 0 |
| 22-May-2024 | 366.00 | 376.00 | 366.00 | 368.00 | 9,600 | 0 |
| 21-May-2024 | 364.00 | 382.00 | 344.00 | 364.00 | 43,900 | 0 |
| 20-May-2024 | 378.00 | 378.00 | 364.00 | 376.00 | 16,600 | 0 |
| 17-May-2024 | 378.00 | 378.00 | 370.00 | 378.00 | 15,400 | 0 |
| 16-May-2024 | 370.00 | 378.00 | 370.00 | 378.00 | 3,400 | 0 |
| 15-May-2024 | 362.00 | 376.00 | 362.00 | 376.00 | 5,000 | 0 |
| 14-May-2024 | 378.00 | 382.00 | 360.00 | 378.00 | 7,100 | 0 |
| 13-May-2024 | 378.00 | 380.00 | 370.00 | 378.00 | 16,200 | 0 |
| 08-May-2024 | 360.00 | 378.00 | 360.00 | 378.00 | 6,400 | 0 |
| 07-May-2024 | 368.00 | 380.00 | 368.00 | 378.00 | 4,900 | 0 |
| 06-May-2024 | 376.00 | 382.00 | 376.00 | 382.00 | 1,100 | 0 |
| 03-May-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 50,200 | 0 |
| 02-May-2024 | 370.00 | 382.00 | 370.00 | 376.00 | 23,900 | 0 |
| 30-Apr-2024 | 360.00 | 374.00 | 350.00 | 374.00 | 78,400 | 0 |
| 29-Apr-2024 | 378.00 | 378.00 | 350.00 | 376.00 | 4,700 | 0 |
| 26-Apr-2024 | 380.00 | 382.00 | 380.00 | 380.00 | 4,900 | 0 |
| 25-Apr-2024 | 378.00 | 380.00 | 376.00 | 380.00 | 64,700 | 0 |
| 24-Apr-2024 | 378.00 | 380.00 | 378.00 | 378.00 | 50,200 | 0 |
| 23-Apr-2024 | 370.00 | 370.00 | 368.00 | 370.00 | 2,000 | 0 |
| 22-Apr-2024 | 360.00 | 370.00 | 346.00 | 370.00 | 62,100 | 0 |
| 19-Apr-2024 | 374.00 | 374.00 | 370.00 | 370.00 | 1,800 | 0 |
| 18-Apr-2024 | 370.00 | 374.00 | 370.00 | 374.00 | 32,500 | 0 |
| 17-Apr-2024 | 370.00 | 370.00 | 366.00 | 370.00 | 27,500 | 0 |
| 16-Apr-2024 | 384.00 | 384.00 | 368.00 | 370.00 | 63,100 | 0 |
| 05-Apr-2024 | 376.00 | 406.00 | 368.00 | 384.00 | 302,200 | 0 |
| 04-Apr-2024 | 364.00 | 376.00 | 364.00 | 376.00 | 5,800 | 0 |
| 03-Apr-2024 | 360.00 | 380.00 | 360.00 | 378.00 | 23,500 | 0 |
| 02-Apr-2024 | 374.00 | 384.00 | 360.00 | 380.00 | 14,200 | 0 |
| 01-Apr-2024 | 386.00 | 386.00 | 380.00 | 380.00 | 6,700 | 0 |
| 28-Mar-2024 | 388.00 | 390.00 | 374.00 | 388.00 | 25,700 | 0 |
| 27-Mar-2024 | 382.00 | 388.00 | 366.00 | 388.00 | 9,700 | 0 |
| 26-Mar-2024 | 382.00 | 382.00 | 382.00 | 382.00 | 0 | 0 |
| 25-Mar-2024 | 382.00 | 382.00 | 382.00 | 382.00 | 0 | 0 |
| 22-Mar-2024 | 384.00 | 384.00 | 374.00 | 382.00 | 61,400 | 0 |
| 21-Mar-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 300 | 0 |
| 20-Mar-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 4,600 | 0 |
| 19-Mar-2024 | 378.00 | 380.00 | 370.00 | 380.00 | 38,400 | 0 |
| 18-Mar-2024 | 378.00 | 378.00 | 374.00 | 378.00 | 26,600 | 0 |
| 15-Mar-2024 | 378.00 | 380.00 | 374.00 | 378.00 | 5,600 | 0 |
| 14-Mar-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 4,000 | 0 |
| 13-Mar-2024 | 372.00 | 380.00 | 372.00 | 380.00 | 36,300 | 0 |
| 08-Mar-2024 | 374.00 | 374.00 | 372.00 | 372.00 | 20,600 | 0 |
| 07-Mar-2024 | 370.00 | 376.00 | 350.00 | 374.00 | 39,600 | 0 |
| 06-Mar-2024 | 378.00 | 384.00 | 376.00 | 376.00 | 84,900 | 0 |
| 05-Mar-2024 | 378.00 | 386.00 | 378.00 | 382.00 | 5,900 | 0 |
| 04-Mar-2024 | 384.00 | 384.00 | 370.00 | 384.00 | 7,800 | 0 |
| 01-Mar-2024 | 382.00 | 384.00 | 382.00 | 382.00 | 2,300 | 0 |
| 29-Feb-2024 | 384.00 | 386.00 | 382.00 | 386.00 | 4,400 | 0 |
| 28-Feb-2024 | 382.00 | 384.00 | 382.00 | 384.00 | 1,800 | 0 |
| 27-Feb-2024 | 384.00 | 384.00 | 378.00 | 384.00 | 14,800 | 0 |
| 26-Feb-2024 | 382.00 | 398.00 | 382.00 | 388.00 | 131,900 | 0 |
| 23-Feb-2024 | 374.00 | 398.00 | 374.00 | 382.00 | 237,600 | 0 |
| 22-Feb-2024 | 374.00 | 376.00 | 372.00 | 376.00 | 36,600 | 0 |
| 21-Feb-2024 | 362.00 | 376.00 | 362.00 | 372.00 | 2,500 | 0 |
| 20-Feb-2024 | 378.00 | 378.00 | 360.00 | 370.00 | 51,900 | 0 |
| 19-Feb-2024 | 384.00 | 384.00 | 372.00 | 380.00 | 2,600 | 0 |
| 16-Feb-2024 | 370.00 | 402.00 | 370.00 | 384.00 | 378,400 | 0 |
| 15-Feb-2024 | 364.00 | 376.00 | 364.00 | 374.00 | 7,300 | 0 |
| 13-Feb-2024 | 364.00 | 368.00 | 360.00 | 368.00 | 9,200 | 0 |
| 12-Feb-2024 | 364.00 | 366.00 | 364.00 | 364.00 | 29,800 | 0 |
| 07-Feb-2024 | 370.00 | 370.00 | 362.00 | 370.00 | 6,700 | 0 |
| 06-Feb-2024 | 362.00 | 374.00 | 362.00 | 372.00 | 29,600 | 0 |
| 05-Feb-2024 | 374.00 | 374.00 | 368.00 | 372.00 | 1,800 | 0 |
| 02-Feb-2024 | 374.00 | 374.00 | 370.00 | 372.00 | 1,500 | 0 |
| 01-Feb-2024 | 374.00 | 374.00 | 360.00 | 374.00 | 17,700 | 0 |
| 31-Jan-2024 | 360.00 | 374.00 | 360.00 | 374.00 | 25,300 | 0 |
| 30-Jan-2024 | 368.00 | 374.00 | 360.00 | 370.00 | 14,600 | 0 |
| 29-Jan-2024 | 374.00 | 374.00 | 368.00 | 368.00 | 4,800 | 0 |
| 26-Jan-2024 | 370.00 | 372.00 | 370.00 | 372.00 | 2,600 | 0 |
| 25-Jan-2024 | 380.00 | 380.00 | 368.00 | 372.00 | 18,000 | 0 |
| 24-Jan-2024 | 372.00 | 400.00 | 366.00 | 380.00 | 153,000 | 0 |
| 23-Jan-2024 | 362.00 | 376.00 | 362.00 | 374.00 | 18,800 | 0 |
| 22-Jan-2024 | 378.00 | 378.00 | 372.00 | 376.00 | 34,000 | 0 |