| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jul-2024 | 625.00 | 625.00 | 585.00 | 585.00 | 8,496,200 | 0 |
| 08-Jul-2024 | 595.00 | 630.00 | 595.00 | 625.00 | 11,980,100 | 0 |
| 05-Jul-2024 | 590.00 | 600.00 | 575.00 | 595.00 | 8,064,200 | 0 |
| 04-Jul-2024 | 595.00 | 600.00 | 565.00 | 585.00 | 8,642,100 | 0 |
| 03-Jul-2024 | 580.00 | 595.00 | 570.00 | 590.00 | 7,150,000 | 0 |
| 02-Jul-2024 | 605.00 | 615.00 | 580.00 | 580.00 | 7,307,300 | 0 |
| 01-Jul-2024 | 570.00 | 605.00 | 570.00 | 605.00 | 7,488,400 | 0 |
| 28-Jun-2024 | 570.00 | 580.00 | 555.00 | 570.00 | 7,911,900 | 0 |
| 27-Jun-2024 | 555.00 | 575.00 | 550.00 | 570.00 | 6,695,200 | 0 |
| 26-Jun-2024 | 540.00 | 565.00 | 530.00 | 555.00 | 7,162,100 | 0 |
| 25-Jun-2024 | 540.00 | 540.00 | 530.00 | 535.00 | 4,414,900 | 0 |
| 24-Jun-2024 | 530.00 | 540.00 | 525.00 | 540.00 | 6,509,600 | 0 |
| 21-Jun-2024 | 515.00 | 540.00 | 505.00 | 530.00 | 8,055,300 | 0 |
| 20-Jun-2024 | 510.00 | 530.00 | 505.00 | 515.00 | 7,884,800 | 0 |
| 19-Jun-2024 | 505.00 | 510.00 | 498.00 | 510.00 | 5,848,300 | 0 |
| 14-Jun-2024 | 525.00 | 530.00 | 500.00 | 500.00 | 3,942,800 | 0 |
| 13-Jun-2024 | 515.00 | 530.00 | 510.00 | 525.00 | 5,190,200 | 0 |
| 12-Jun-2024 | 530.00 | 530.00 | 500.00 | 515.00 | 4,711,700 | 0 |
| 11-Jun-2024 | 530.00 | 530.00 | 505.00 | 510.00 | 3,426,200 | 0 |
| 10-Jun-2024 | 530.00 | 540.00 | 510.00 | 530.00 | 5,833,300 | 0 |
| 07-Jun-2024 | 550.00 | 550.00 | 525.00 | 530.00 | 5,575,200 | 0 |
| 06-Jun-2024 | 505.00 | 555.00 | 505.00 | 550.00 | 10,135,400 | 0 |
| 05-Jun-2024 | 540.00 | 540.00 | 498.00 | 500.00 | 4,021,400 | 0 |
| 04-Jun-2024 | 515.00 | 545.00 | 510.00 | 540.00 | 8,176,500 | 0 |
| 03-Jun-2024 | 515.00 | 525.00 | 505.00 | 515.00 | 8,476,200 | 0 |
| 31-May-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 4,977,200 | 0 |
| 30-May-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 5,680,300 | 0 |
| 29-May-2024 | 486.00 | 510.00 | 470.00 | 510.00 | 7,078,100 | 0 |
| 28-May-2024 | 510.00 | 515.00 | 476.00 | 486.00 | 4,579,000 | 0 |
| 27-May-2024 | 505.00 | 510.00 | 500.00 | 510.00 | 5,911,500 | 0 |
| 22-May-2024 | 510.00 | 515.00 | 500.00 | 500.00 | 3,749,800 | 0 |
| 21-May-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 1,668,300 | 0 |
| 20-May-2024 | 510.00 | 515.00 | 500.00 | 505.00 | 3,316,000 | 0 |
| 17-May-2024 | 540.00 | 540.00 | 500.00 | 505.00 | 3,525,500 | 0 |
| 16-May-2024 | 530.00 | 550.00 | 525.00 | 540.00 | 8,555,400 | 0 |
| 15-May-2024 | 520.00 | 530.00 | 515.00 | 530.00 | 6,625,800 | 0 |
| 14-May-2024 | 515.00 | 530.00 | 515.00 | 520.00 | 7,098,500 | 0 |
| 13-May-2024 | 515.00 | 520.00 | 500.00 | 515.00 | 6,636,500 | 0 |
| 08-May-2024 | 535.00 | 535.00 | 500.00 | 515.00 | 4,702,100 | 0 |
| 07-May-2024 | 535.00 | 540.00 | 510.00 | 530.00 | 6,385,800 | 0 |
| 06-May-2024 | 540.00 | 550.00 | 530.00 | 535.00 | 9,018,100 | 0 |
| 03-May-2024 | 535.00 | 545.00 | 515.00 | 540.00 | 5,913,500 | 0 |
| 02-May-2024 | 545.00 | 555.00 | 520.00 | 530.00 | 6,232,100 | 0 |
| 30-Apr-2024 | 515.00 | 550.00 | 505.00 | 545.00 | 6,573,600 | 0 |
| 29-Apr-2024 | 570.00 | 575.00 | 510.00 | 510.00 | 10,587,200 | 0 |
| 26-Apr-2024 | 570.00 | 590.00 | 565.00 | 575.00 | 6,421,000 | 0 |
| 25-Apr-2024 | 580.00 | 585.00 | 560.00 | 570.00 | 4,704,600 | 0 |
| 24-Apr-2024 | 575.00 | 580.00 | 560.00 | 575.00 | 8,992,900 | 0 |
| 23-Apr-2024 | 570.00 | 585.00 | 565.00 | 575.00 | 7,315,000 | 0 |
| 22-Apr-2024 | 570.00 | 585.00 | 560.00 | 570.00 | 5,144,400 | 0 |
| 19-Apr-2024 | 580.00 | 580.00 | 555.00 | 570.00 | 4,222,200 | 0 |
| 18-Apr-2024 | 580.00 | 595.00 | 550.00 | 580.00 | 4,985,400 | 0 |
| 17-Apr-2024 | 570.00 | 585.00 | 555.00 | 585.00 | 4,398,100 | 0 |
| 16-Apr-2024 | 550.00 | 575.00 | 540.00 | 575.00 | 4,156,500 | 0 |
| 05-Apr-2024 | 550.00 | 565.00 | 535.00 | 550.00 | 6,040,100 | 0 |
| 04-Apr-2024 | 540.00 | 575.00 | 540.00 | 550.00 | 7,750,500 | 0 |
| 03-Apr-2024 | 605.00 | 620.00 | 530.00 | 540.00 | 13,524,700 | 0 |
| 02-Apr-2024 | 600.00 | 615.00 | 590.00 | 605.00 | 8,750,400 | 0 |
| 01-Apr-2024 | 575.00 | 640.00 | 570.00 | 600.00 | 12,039,600 | 0 |
| 28-Mar-2024 | 585.00 | 590.00 | 560.00 | 575.00 | 13,208,000 | 0 |
| 27-Mar-2024 | 545.00 | 590.00 | 545.00 | 590.00 | 12,758,100 | 0 |
| 26-Mar-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 25-Mar-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 22-Mar-2024 | 520.00 | 590.00 | 498.00 | 560.00 | 15,287,400 | 0 |
| 21-Mar-2024 | 510.00 | 535.00 | 488.00 | 515.00 | 15,848,000 | 0 |
| 20-Mar-2024 | 480.00 | 600.00 | 472.00 | 510.00 | 30,721,100 | 0 |
| 19-Mar-2024 | 456.00 | 480.00 | 436.00 | 480.00 | 12,544,900 | 0 |
| 18-Mar-2024 | 440.00 | 470.00 | 434.00 | 456.00 | 14,298,700 | 0 |
| 15-Mar-2024 | 442.00 | 444.00 | 432.00 | 440.00 | 8,569,900 | 0 |
| 14-Mar-2024 | 438.00 | 444.00 | 428.00 | 440.00 | 12,440,400 | 0 |
| 13-Mar-2024 | 440.00 | 446.00 | 430.00 | 438.00 | 9,613,000 | 0 |
| 08-Mar-2024 | 434.00 | 456.00 | 428.00 | 440.00 | 12,815,500 | 0 |
| 07-Mar-2024 | 424.00 | 438.00 | 424.00 | 434.00 | 9,898,900 | 0 |
| 06-Mar-2024 | 416.00 | 430.00 | 412.00 | 422.00 | 10,172,700 | 0 |
| 05-Mar-2024 | 414.00 | 418.00 | 404.00 | 414.00 | 10,265,800 | 0 |
| 04-Mar-2024 | 416.00 | 426.00 | 408.00 | 414.00 | 8,753,100 | 0 |
| 01-Mar-2024 | 426.00 | 430.00 | 414.00 | 416.00 | 7,610,700 | 0 |
| 29-Feb-2024 | 436.00 | 440.00 | 424.00 | 426.00 | 10,855,900 | 0 |
| 28-Feb-2024 | 430.00 | 434.00 | 424.00 | 434.00 | 9,619,500 | 0 |
| 27-Feb-2024 | 422.00 | 430.00 | 408.00 | 430.00 | 12,115,100 | 0 |
| 26-Feb-2024 | 402.00 | 430.00 | 402.00 | 422.00 | 14,548,000 | 0 |
| 23-Feb-2024 | 402.00 | 410.00 | 390.00 | 404.00 | 10,380,000 | 0 |
| 22-Feb-2024 | 390.00 | 412.00 | 390.00 | 402.00 | 13,793,300 | 0 |
| 21-Feb-2024 | 400.00 | 406.00 | 388.00 | 390.00 | 7,305,100 | 0 |
| 20-Feb-2024 | 390.00 | 402.00 | 376.00 | 400.00 | 13,083,200 | 0 |
| 19-Feb-2024 | 392.00 | 402.00 | 386.00 | 390.00 | 11,061,000 | 0 |
| 16-Feb-2024 | 382.00 | 398.00 | 378.00 | 392.00 | 10,498,300 | 0 |
| 15-Feb-2024 | 360.00 | 400.00 | 352.00 | 382.00 | 11,849,900 | 0 |
| 13-Feb-2024 | 410.00 | 410.00 | 350.00 | 354.00 | 6,348,000 | 0 |
| 12-Feb-2024 | 468.00 | 470.00 | 408.00 | 410.00 | 8,553,100 | 0 |
| 07-Feb-2024 | 462.00 | 530.00 | 456.00 | 468.00 | 24,935,700 | 0 |
| 06-Feb-2024 | 456.00 | 478.00 | 452.00 | 462.00 | 14,166,400 | 0 |
| 05-Feb-2024 | 482.00 | 482.00 | 450.00 | 456.00 | 9,411,200 | 0 |
| 02-Feb-2024 | 480.00 | 492.00 | 480.00 | 482.00 | 9,216,700 | 0 |
| 01-Feb-2024 | 470.00 | 494.00 | 458.00 | 480.00 | 13,788,000 | 0 |
| 31-Jan-2024 | 440.00 | 464.00 | 436.00 | 464.00 | 9,315,300 | 0 |
| 30-Jan-2024 | 434.00 | 462.00 | 434.00 | 440.00 | 9,680,800 | 0 |
| 29-Jan-2024 | 430.00 | 438.00 | 426.00 | 434.00 | 6,298,700 | 0 |
| 26-Jan-2024 | 438.00 | 438.00 | 426.00 | 428.00 | 5,815,400 | 0 |
| 25-Jan-2024 | 434.00 | 452.00 | 428.00 | 438.00 | 6,675,200 | 0 |