| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 2,762,500 | 0 |
| 04-Jul-2024 | 292.00 | 294.00 | 290.00 | 294.00 | 5,642,600 | 0 |
| 03-Jul-2024 | 292.00 | 292.00 | 288.00 | 290.00 | 2,685,400 | 0 |
| 02-Jul-2024 | 292.00 | 294.00 | 290.00 | 290.00 | 2,639,600 | 0 |
| 01-Jul-2024 | 290.00 | 294.00 | 288.00 | 292.00 | 7,453,000 | 0 |
| 28-Jun-2024 | 288.00 | 290.00 | 286.00 | 290.00 | 4,566,700 | 0 |
| 27-Jun-2024 | 284.00 | 288.00 | 282.00 | 288.00 | 2,341,000 | 0 |
| 26-Jun-2024 | 282.00 | 284.00 | 278.00 | 284.00 | 3,128,400 | 0 |
| 25-Jun-2024 | 282.00 | 284.00 | 280.00 | 280.00 | 2,773,200 | 0 |
| 24-Jun-2024 | 280.00 | 282.00 | 274.00 | 282.00 | 3,316,600 | 0 |
| 21-Jun-2024 | 280.00 | 282.00 | 274.00 | 280.00 | 2,076,500 | 0 |
| 20-Jun-2024 | 280.00 | 280.00 | 274.00 | 280.00 | 3,298,300 | 0 |
| 19-Jun-2024 | 280.00 | 282.00 | 278.00 | 280.00 | 2,509,100 | 0 |
| 14-Jun-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,477,100 | 0 |
| 13-Jun-2024 | 282.00 | 286.00 | 280.00 | 286.00 | 1,832,400 | 0 |
| 12-Jun-2024 | 286.00 | 286.00 | 280.00 | 284.00 | 1,818,700 | 0 |
| 11-Jun-2024 | 286.00 | 288.00 | 284.00 | 288.00 | 815,800 | 0 |
| 10-Jun-2024 | 288.00 | 288.00 | 284.00 | 288.00 | 1,729,800 | 0 |
| 07-Jun-2024 | 288.00 | 290.00 | 286.00 | 290.00 | 1,590,300 | 0 |
| 06-Jun-2024 | 292.00 | 292.00 | 284.00 | 290.00 | 2,736,000 | 0 |
| 05-Jun-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 1,285,900 | 0 |
| 04-Jun-2024 | 292.00 | 296.00 | 290.00 | 294.00 | 4,260,300 | 0 |
| 03-Jun-2024 | 292.00 | 294.00 | 290.00 | 294.00 | 4,933,100 | 0 |
| 31-May-2024 | 294.00 | 294.00 | 290.00 | 294.00 | 2,220,800 | 0 |
| 30-May-2024 | 292.00 | 294.00 | 288.00 | 294.00 | 2,763,100 | 0 |
| 29-May-2024 | 294.00 | 294.00 | 290.00 | 294.00 | 6,094,300 | 0 |
| 28-May-2024 | 298.00 | 298.00 | 290.00 | 296.00 | 2,178,000 | 0 |
| 27-May-2024 | 302.00 | 302.00 | 296.00 | 300.00 | 2,734,100 | 0 |
| 22-May-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 3,217,900 | 0 |
| 21-May-2024 | 300.00 | 306.00 | 298.00 | 304.00 | 4,399,000 | 0 |
| 20-May-2024 | 304.00 | 306.00 | 294.00 | 300.00 | 7,301,700 | 0 |
| 17-May-2024 | 306.00 | 308.00 | 304.00 | 306.00 | 5,793,900 | 0 |
| 16-May-2024 | 308.00 | 310.00 | 306.00 | 306.00 | 5,747,600 | 0 |
| 15-May-2024 | 306.00 | 308.00 | 302.00 | 308.00 | 11,216,800 | 0 |
| 14-May-2024 | 294.00 | 308.00 | 292.00 | 306.00 | 5,912,800 | 0 |
| 13-May-2024 | 294.00 | 296.00 | 292.00 | 296.00 | 7,105,500 | 0 |
| 08-May-2024 | 294.00 | 296.00 | 292.00 | 296.00 | 12,217,200 | 0 |
| 07-May-2024 | 294.00 | 300.00 | 292.00 | 296.00 | 9,219,000 | 0 |
| 06-May-2024 | 292.00 | 300.00 | 290.00 | 296.00 | 5,564,300 | 0 |
| 03-May-2024 | 296.00 | 296.00 | 288.00 | 290.00 | 12,445,400 | 0 |
| 02-May-2024 | 298.00 | 298.00 | 288.00 | 296.00 | 11,428,300 | 0 |
| 30-Apr-2024 | 282.00 | 298.00 | 278.00 | 298.00 | 21,214,900 | 0 |
| 29-Apr-2024 | 280.00 | 288.00 | 272.00 | 282.00 | 13,411,800 | 0 |
| 26-Apr-2024 | 268.00 | 280.00 | 266.00 | 278.00 | 10,133,400 | 0 |
| 25-Apr-2024 | 278.00 | 282.00 | 264.00 | 270.00 | 5,907,200 | 0 |
| 24-Apr-2024 | 270.00 | 280.00 | 266.00 | 278.00 | 13,721,800 | 0 |
| 23-Apr-2024 | 268.00 | 270.00 | 262.00 | 270.00 | 12,840,200 | 0 |
| 22-Apr-2024 | 268.00 | 272.00 | 264.00 | 268.00 | 9,013,700 | 0 |
| 19-Apr-2024 | 268.00 | 268.00 | 260.00 | 268.00 | 6,017,000 | 0 |
| 18-Apr-2024 | 268.00 | 272.00 | 264.00 | 268.00 | 2,889,200 | 0 |
| 17-Apr-2024 | 260.00 | 272.00 | 256.00 | 268.00 | 7,666,000 | 0 |
| 16-Apr-2024 | 284.00 | 284.00 | 264.00 | 264.00 | 3,802,200 | 0 |
| 05-Apr-2024 | 276.00 | 284.00 | 272.00 | 284.00 | 15,647,200 | 0 |
| 04-Apr-2024 | 274.00 | 276.00 | 268.00 | 276.00 | 9,323,200 | 0 |
| 03-Apr-2024 | 274.00 | 276.00 | 268.00 | 274.00 | 16,064,200 | 0 |
| 02-Apr-2024 | 268.00 | 276.00 | 264.00 | 274.00 | 11,428,800 | 0 |
| 01-Apr-2024 | 292.00 | 292.00 | 256.00 | 268.00 | 14,235,200 | 0 |
| 28-Mar-2024 | 308.00 | 308.00 | 294.00 | 300.00 | 14,354,800 | 0 |
| 27-Mar-2024 | 308.00 | 312.00 | 302.00 | 306.00 | 14,782,900 | 0 |
| 26-Mar-2024 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 25-Mar-2024 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 22-Mar-2024 | 300.00 | 300.00 | 292.00 | 294.00 | 15,733,700 | 0 |
| 21-Mar-2024 | 290.00 | 304.00 | 290.00 | 300.00 | 12,521,100 | 0 |
| 20-Mar-2024 | 284.00 | 294.00 | 280.00 | 290.00 | 22,235,000 | 0 |
| 19-Mar-2024 | 284.00 | 288.00 | 276.00 | 284.00 | 15,489,500 | 0 |
| 18-Mar-2024 | 282.00 | 286.00 | 278.00 | 286.00 | 18,548,500 | 0 |
| 15-Mar-2024 | 278.00 | 288.00 | 278.00 | 284.00 | 9,362,500 | 0 |
| 14-Mar-2024 | 278.00 | 280.00 | 270.00 | 278.00 | 18,206,100 | 0 |
| 13-Mar-2024 | 266.00 | 282.00 | 262.00 | 278.00 | 17,198,700 | 0 |
| 08-Mar-2024 | 268.00 | 268.00 | 264.00 | 266.00 | 8,807,900 | 0 |
| 07-Mar-2024 | 262.00 | 270.00 | 262.00 | 268.00 | 5,494,200 | 0 |
| 06-Mar-2024 | 262.00 | 264.00 | 258.00 | 262.00 | 9,941,900 | 0 |
| 05-Mar-2024 | 262.00 | 264.00 | 258.00 | 262.00 | 20,460,700 | 0 |
| 04-Mar-2024 | 262.00 | 264.00 | 260.00 | 260.00 | 19,253,200 | 0 |
| 01-Mar-2024 | 258.00 | 266.00 | 258.00 | 262.00 | 10,422,600 | 0 |
| 29-Feb-2024 | 260.00 | 264.00 | 254.00 | 258.00 | 3,540,900 | 0 |
| 28-Feb-2024 | 274.00 | 274.00 | 258.00 | 262.00 | 2,021,000 | 0 |
| 27-Feb-2024 | 258.00 | 272.00 | 256.00 | 272.00 | 9,131,800 | 0 |
| 26-Feb-2024 | 258.00 | 260.00 | 250.00 | 258.00 | 3,349,900 | 0 |
| 23-Feb-2024 | 262.00 | 264.00 | 252.00 | 258.00 | 4,693,400 | 0 |
| 22-Feb-2024 | 270.00 | 270.00 | 262.00 | 264.00 | 3,064,200 | 0 |
| 21-Feb-2024 | 268.00 | 270.00 | 264.00 | 270.00 | 1,563,000 | 0 |
| 20-Feb-2024 | 276.00 | 278.00 | 262.00 | 270.00 | 7,562,800 | 0 |
| 19-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 1,032,700 | 0 |
| 16-Feb-2024 | 280.00 | 282.00 | 278.00 | 280.00 | 5,957,900 | 0 |
| 15-Feb-2024 | 290.00 | 290.00 | 276.00 | 280.00 | 14,851,700 | 0 |
| 13-Feb-2024 | 276.00 | 282.00 | 276.00 | 282.00 | 22,125,900 | 0 |
| 12-Feb-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 750,900 | 0 |
| 07-Feb-2024 | 280.00 | 282.00 | 276.00 | 278.00 | 10,393,300 | 0 |
| 06-Feb-2024 | 278.00 | 282.00 | 276.00 | 280.00 | 626,400 | 0 |
| 05-Feb-2024 | 282.00 | 282.00 | 276.00 | 278.00 | 2,330,700 | 0 |
| 02-Feb-2024 | 286.00 | 286.00 | 278.00 | 282.00 | 3,085,500 | 0 |
| 01-Feb-2024 | 284.00 | 286.00 | 280.00 | 286.00 | 15,323,000 | 0 |
| 31-Jan-2024 | 278.00 | 284.00 | 278.00 | 284.00 | 14,645,100 | 0 |
| 30-Jan-2024 | 282.00 | 282.00 | 278.00 | 280.00 | 9,897,500 | 0 |
| 29-Jan-2024 | 278.00 | 284.00 | 272.00 | 282.00 | 9,950,400 | 0 |
| 26-Jan-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 3,324,700 | 0 |
| 25-Jan-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 2,751,300 | 0 |
| 24-Jan-2024 | 280.00 | 288.00 | 280.00 | 282.00 | 8,091,100 | 0 |
| 23-Jan-2024 | 292.00 | 292.00 | 280.00 | 280.00 | 14,236,600 | 0 |