| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 260.00 | 262.00 | 256.00 | 260.00 | 791,900 | 0 |
| 03-Jul-2024 | 258.00 | 262.00 | 258.00 | 262.00 | 384,400 | 0 |
| 02-Jul-2024 | 260.00 | 262.00 | 258.00 | 262.00 | 147,200 | 0 |
| 01-Jul-2024 | 262.00 | 266.00 | 254.00 | 260.00 | 2,691,100 | 0 |
| 28-Jun-2024 | 260.00 | 260.00 | 256.00 | 260.00 | 332,400 | 0 |
| 27-Jun-2024 | 264.00 | 264.00 | 258.00 | 260.00 | 1,033,000 | 0 |
| 26-Jun-2024 | 260.00 | 264.00 | 258.00 | 262.00 | 1,564,100 | 0 |
| 25-Jun-2024 | 262.00 | 270.00 | 256.00 | 260.00 | 1,064,600 | 0 |
| 24-Jun-2024 | 268.00 | 280.00 | 258.00 | 258.00 | 6,924,700 | 0 |
| 21-Jun-2024 | 262.00 | 264.00 | 254.00 | 262.00 | 2,043,700 | 0 |
| 20-Jun-2024 | 256.00 | 270.00 | 250.00 | 256.00 | 6,247,800 | 0 |
| 19-Jun-2024 | 264.00 | 264.00 | 256.00 | 256.00 | 979,300 | 0 |
| 14-Jun-2024 | 268.00 | 268.00 | 262.00 | 264.00 | 916,100 | 0 |
| 13-Jun-2024 | 264.00 | 270.00 | 262.00 | 270.00 | 506,900 | 0 |
| 12-Jun-2024 | 264.00 | 264.00 | 260.00 | 262.00 | 75,800 | 0 |
| 11-Jun-2024 | 262.00 | 264.00 | 260.00 | 262.00 | 455,700 | 0 |
| 10-Jun-2024 | 262.00 | 266.00 | 258.00 | 260.00 | 1,027,600 | 0 |
| 07-Jun-2024 | 268.00 | 270.00 | 262.00 | 262.00 | 459,900 | 0 |
| 06-Jun-2024 | 274.00 | 274.00 | 262.00 | 264.00 | 706,100 | 0 |
| 05-Jun-2024 | 276.00 | 278.00 | 268.00 | 268.00 | 1,927,500 | 0 |
| 04-Jun-2024 | 276.00 | 276.00 | 268.00 | 272.00 | 2,128,700 | 0 |
| 03-Jun-2024 | 268.00 | 294.00 | 266.00 | 272.00 | 7,371,100 | 0 |
| 31-May-2024 | 252.00 | 256.00 | 250.00 | 256.00 | 214,200 | 0 |
| 30-May-2024 | 258.00 | 258.00 | 252.00 | 252.00 | 192,200 | 0 |
| 29-May-2024 | 258.00 | 268.00 | 250.00 | 258.00 | 759,400 | 0 |
| 28-May-2024 | 260.00 | 260.00 | 250.00 | 258.00 | 146,900 | 0 |
| 27-May-2024 | 260.00 | 264.00 | 256.00 | 256.00 | 635,900 | 0 |
| 22-May-2024 | 262.00 | 264.00 | 256.00 | 260.00 | 1,250,300 | 0 |
| 21-May-2024 | 264.00 | 264.00 | 260.00 | 260.00 | 105,400 | 0 |
| 20-May-2024 | 268.00 | 272.00 | 260.00 | 264.00 | 68,200 | 0 |
| 17-May-2024 | 258.00 | 272.00 | 258.00 | 272.00 | 585,300 | 0 |
| 16-May-2024 | 258.00 | 262.00 | 256.00 | 260.00 | 103,500 | 0 |
| 15-May-2024 | 258.00 | 260.00 | 256.00 | 260.00 | 177,300 | 0 |
| 14-May-2024 | 258.00 | 262.00 | 256.00 | 256.00 | 514,900 | 0 |
| 13-May-2024 | 264.00 | 266.00 | 252.00 | 258.00 | 230,500 | 0 |
| 08-May-2024 | 260.00 | 264.00 | 260.00 | 262.00 | 132,600 | 0 |
| 07-May-2024 | 258.00 | 266.00 | 258.00 | 260.00 | 161,800 | 0 |
| 06-May-2024 | 254.00 | 268.00 | 254.00 | 258.00 | 512,600 | 0 |
| 03-May-2024 | 254.00 | 258.00 | 252.00 | 256.00 | 96,700 | 0 |
| 02-May-2024 | 254.00 | 262.00 | 254.00 | 254.00 | 181,400 | 0 |
| 30-Apr-2024 | 260.00 | 260.00 | 250.00 | 252.00 | 674,700 | 0 |
| 29-Apr-2024 | 264.00 | 266.00 | 246.00 | 260.00 | 3,075,200 | 0 |
| 26-Apr-2024 | 268.00 | 274.00 | 266.00 | 266.00 | 345,700 | 0 |
| 25-Apr-2024 | 270.00 | 274.00 | 266.00 | 268.00 | 187,500 | 0 |
| 24-Apr-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 1,122,000 | 0 |
| 23-Apr-2024 | 270.00 | 272.00 | 262.00 | 268.00 | 1,345,500 | 0 |
| 22-Apr-2024 | 260.00 | 268.00 | 250.00 | 266.00 | 1,819,100 | 0 |
| 19-Apr-2024 | 254.00 | 266.00 | 250.00 | 252.00 | 915,400 | 0 |
| 18-Apr-2024 | 252.00 | 264.00 | 250.00 | 264.00 | 564,800 | 0 |
| 17-Apr-2024 | 258.00 | 258.00 | 250.00 | 254.00 | 1,119,400 | 0 |
| 16-Apr-2024 | 262.00 | 262.00 | 244.00 | 258.00 | 1,960,400 | 0 |
| 05-Apr-2024 | 262.00 | 262.00 | 258.00 | 262.00 | 435,300 | 0 |
| 04-Apr-2024 | 264.00 | 266.00 | 258.00 | 262.00 | 560,600 | 0 |
| 03-Apr-2024 | 258.00 | 264.00 | 254.00 | 264.00 | 777,000 | 0 |
| 02-Apr-2024 | 250.00 | 268.00 | 250.00 | 254.00 | 1,637,100 | 0 |
| 01-Apr-2024 | 264.00 | 268.00 | 236.00 | 250.00 | 11,079,600 | 0 |
| 28-Mar-2024 | 284.00 | 284.00 | 278.00 | 278.00 | 838,700 | 0 |
| 27-Mar-2024 | 288.00 | 288.00 | 280.00 | 284.00 | 376,200 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 25-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 22-Mar-2024 | 280.00 | 286.00 | 278.00 | 282.00 | 376,900 | 0 |
| 21-Mar-2024 | 276.00 | 282.00 | 276.00 | 280.00 | 585,400 | 0 |
| 20-Mar-2024 | 278.00 | 284.00 | 274.00 | 278.00 | 519,400 | 0 |
| 19-Mar-2024 | 280.00 | 286.00 | 276.00 | 280.00 | 857,800 | 0 |
| 18-Mar-2024 | 272.00 | 300.00 | 270.00 | 280.00 | 3,227,800 | 0 |
| 15-Mar-2024 | 272.00 | 272.00 | 266.00 | 272.00 | 627,600 | 0 |
| 14-Mar-2024 | 266.00 | 272.00 | 266.00 | 270.00 | 690,900 | 0 |
| 13-Mar-2024 | 268.00 | 272.00 | 264.00 | 266.00 | 713,200 | 0 |
| 08-Mar-2024 | 270.00 | 272.00 | 268.00 | 268.00 | 468,700 | 0 |
| 07-Mar-2024 | 270.00 | 272.00 | 270.00 | 272.00 | 526,000 | 0 |
| 06-Mar-2024 | 268.00 | 270.00 | 268.00 | 270.00 | 167,300 | 0 |
| 05-Mar-2024 | 268.00 | 270.00 | 266.00 | 270.00 | 583,500 | 0 |
| 04-Mar-2024 | 270.00 | 272.00 | 266.00 | 268.00 | 571,100 | 0 |
| 01-Mar-2024 | 270.00 | 272.00 | 268.00 | 268.00 | 274,900 | 0 |
| 29-Feb-2024 | 272.00 | 276.00 | 266.00 | 272.00 | 426,300 | 0 |
| 28-Feb-2024 | 274.00 | 274.00 | 268.00 | 268.00 | 523,200 | 0 |
| 27-Feb-2024 | 282.00 | 282.00 | 266.00 | 274.00 | 1,468,400 | 0 |
| 26-Feb-2024 | 280.00 | 296.00 | 276.00 | 280.00 | 597,300 | 0 |
| 23-Feb-2024 | 280.00 | 300.00 | 278.00 | 282.00 | 1,430,800 | 0 |
| 22-Feb-2024 | 284.00 | 300.00 | 280.00 | 280.00 | 3,145,700 | 0 |
| 21-Feb-2024 | 274.00 | 288.00 | 266.00 | 280.00 | 2,493,000 | 0 |
| 20-Feb-2024 | 260.00 | 276.00 | 260.00 | 270.00 | 1,982,300 | 0 |
| 19-Feb-2024 | 260.00 | 260.00 | 258.00 | 260.00 | 173,400 | 0 |
| 16-Feb-2024 | 262.00 | 262.00 | 256.00 | 260.00 | 69,500 | 0 |
| 15-Feb-2024 | 252.00 | 258.00 | 250.00 | 256.00 | 397,900 | 0 |
| 13-Feb-2024 | 256.00 | 256.00 | 252.00 | 252.00 | 208,100 | 0 |
| 12-Feb-2024 | 256.00 | 258.00 | 252.00 | 254.00 | 120,200 | 0 |
| 07-Feb-2024 | 252.00 | 258.00 | 250.00 | 254.00 | 282,700 | 0 |
| 06-Feb-2024 | 252.00 | 256.00 | 250.00 | 256.00 | 300,500 | 0 |
| 05-Feb-2024 | 260.00 | 264.00 | 250.00 | 250.00 | 1,488,400 | 0 |
| 02-Feb-2024 | 256.00 | 260.00 | 254.00 | 258.00 | 336,200 | 0 |
| 01-Feb-2024 | 266.00 | 268.00 | 256.00 | 256.00 | 1,684,300 | 0 |
| 31-Jan-2024 | 266.00 | 272.00 | 258.00 | 266.00 | 1,557,700 | 0 |
| 30-Jan-2024 | 264.00 | 270.00 | 260.00 | 270.00 | 500,700 | 0 |
| 29-Jan-2024 | 266.00 | 266.00 | 262.00 | 264.00 | 254,800 | 0 |
| 26-Jan-2024 | 264.00 | 266.00 | 260.00 | 264.00 | 506,700 | 0 |
| 25-Jan-2024 | 262.00 | 266.00 | 260.00 | 264.00 | 117,100 | 0 |
| 24-Jan-2024 | 266.00 | 266.00 | 260.00 | 264.00 | 581,000 | 0 |
| 23-Jan-2024 | 268.00 | 270.00 | 262.00 | 266.00 | 719,300 | 0 |
| 22-Jan-2024 | 270.00 | 272.00 | 264.00 | 270.00 | 1,266,900 | 0 |