| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 282.00 | 286.00 | 282.00 | 284.00 | 3,627,200 | 0 |
| 03-Jul-2024 | 286.00 | 286.00 | 280.00 | 282.00 | 3,131,300 | 0 |
| 02-Jul-2024 | 294.00 | 294.00 | 282.00 | 286.00 | 4,037,400 | 0 |
| 01-Jul-2024 | 290.00 | 296.00 | 290.00 | 296.00 | 3,147,200 | 0 |
| 28-Jun-2024 | 300.00 | 306.00 | 290.00 | 290.00 | 4,903,800 | 0 |
| 27-Jun-2024 | 304.00 | 304.00 | 300.00 | 300.00 | 3,314,000 | 0 |
| 26-Jun-2024 | 300.00 | 308.00 | 298.00 | 304.00 | 7,595,200 | 0 |
| 25-Jun-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 3,878,800 | 0 |
| 24-Jun-2024 | 304.00 | 304.00 | 300.00 | 304.00 | 2,041,800 | 0 |
| 21-Jun-2024 | 302.00 | 306.00 | 300.00 | 304.00 | 1,415,100 | 0 |
| 20-Jun-2024 | 298.00 | 302.00 | 298.00 | 302.00 | 3,370,600 | 0 |
| 19-Jun-2024 | 302.00 | 304.00 | 296.00 | 300.00 | 3,751,000 | 0 |
| 14-Jun-2024 | 308.00 | 310.00 | 296.00 | 302.00 | 5,877,100 | 0 |
| 13-Jun-2024 | 310.00 | 312.00 | 306.00 | 306.00 | 3,751,600 | 0 |
| 12-Jun-2024 | 308.00 | 316.00 | 306.00 | 312.00 | 6,228,700 | 0 |
| 11-Jun-2024 | 306.00 | 310.00 | 306.00 | 310.00 | 3,625,300 | 0 |
| 10-Jun-2024 | 306.00 | 306.00 | 300.00 | 306.00 | 2,433,700 | 0 |
| 07-Jun-2024 | 300.00 | 306.00 | 296.00 | 306.00 | 5,881,300 | 0 |
| 06-Jun-2024 | 290.00 | 300.00 | 288.00 | 300.00 | 6,956,600 | 0 |
| 05-Jun-2024 | 288.00 | 290.00 | 284.00 | 288.00 | 6,943,100 | 0 |
| 04-Jun-2024 | 290.00 | 290.00 | 282.00 | 288.00 | 3,663,000 | 0 |
| 03-Jun-2024 | 286.00 | 292.00 | 286.00 | 290.00 | 3,010,200 | 0 |
| 31-May-2024 | 284.00 | 294.00 | 280.00 | 284.00 | 5,960,900 | 0 |
| 30-May-2024 | 292.00 | 292.00 | 278.00 | 286.00 | 5,013,800 | 0 |
| 29-May-2024 | 302.00 | 302.00 | 288.00 | 292.00 | 6,071,300 | 0 |
| 28-May-2024 | 310.00 | 310.00 | 302.00 | 302.00 | 3,457,200 | 0 |
| 27-May-2024 | 308.00 | 310.00 | 304.00 | 308.00 | 5,185,200 | 0 |
| 22-May-2024 | 300.00 | 310.00 | 298.00 | 308.00 | 6,395,200 | 0 |
| 21-May-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 6,220,400 | 0 |
| 20-May-2024 | 310.00 | 312.00 | 302.00 | 306.00 | 6,467,700 | 0 |
| 17-May-2024 | 302.00 | 310.00 | 302.00 | 310.00 | 7,647,900 | 0 |
| 16-May-2024 | 300.00 | 306.00 | 296.00 | 304.00 | 5,122,600 | 0 |
| 15-May-2024 | 300.00 | 302.00 | 294.00 | 302.00 | 4,976,200 | 0 |
| 14-May-2024 | 300.00 | 302.00 | 298.00 | 302.00 | 3,558,000 | 0 |
| 13-May-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 2,882,900 | 0 |
| 08-May-2024 | 306.00 | 306.00 | 298.00 | 300.00 | 4,003,800 | 0 |
| 07-May-2024 | 304.00 | 306.00 | 298.00 | 306.00 | 5,948,500 | 0 |
| 06-May-2024 | 296.00 | 304.00 | 292.00 | 304.00 | 6,462,300 | 0 |
| 03-May-2024 | 294.00 | 298.00 | 290.00 | 298.00 | 5,568,100 | 0 |
| 02-May-2024 | 298.00 | 298.00 | 290.00 | 296.00 | 5,682,500 | 0 |
| 30-Apr-2024 | 296.00 | 300.00 | 290.00 | 298.00 | 5,373,100 | 0 |
| 29-Apr-2024 | 294.00 | 300.00 | 294.00 | 296.00 | 7,369,000 | 0 |
| 26-Apr-2024 | 298.00 | 298.00 | 294.00 | 294.00 | 3,207,000 | 0 |
| 25-Apr-2024 | 294.00 | 302.00 | 292.00 | 298.00 | 5,226,100 | 0 |
| 24-Apr-2024 | 300.00 | 300.00 | 292.00 | 296.00 | 3,594,100 | 0 |
| 23-Apr-2024 | 296.00 | 300.00 | 294.00 | 300.00 | 5,139,300 | 0 |
| 22-Apr-2024 | 294.00 | 298.00 | 288.00 | 296.00 | 3,564,000 | 0 |
| 19-Apr-2024 | 302.00 | 302.00 | 290.00 | 296.00 | 5,086,000 | 0 |
| 18-Apr-2024 | 296.00 | 302.00 | 296.00 | 302.00 | 4,684,800 | 0 |
| 17-Apr-2024 | 288.00 | 296.00 | 286.00 | 296.00 | 3,597,000 | 0 |
| 16-Apr-2024 | 302.00 | 302.00 | 282.00 | 288.00 | 7,832,200 | 0 |
| 05-Apr-2024 | 304.00 | 304.00 | 296.00 | 302.00 | 3,532,000 | 0 |
| 04-Apr-2024 | 280.00 | 306.00 | 278.00 | 302.00 | 7,323,700 | 0 |
| 03-Apr-2024 | 288.00 | 288.00 | 278.00 | 286.00 | 2,541,100 | 0 |
| 02-Apr-2024 | 268.00 | 286.00 | 266.00 | 286.00 | 6,823,800 | 0 |
| 01-Apr-2024 | 270.00 | 278.00 | 262.00 | 268.00 | 6,168,300 | 0 |
| 28-Mar-2024 | 252.00 | 270.00 | 246.00 | 268.00 | 9,060,600 | 0 |
| 27-Mar-2024 | 252.00 | 252.00 | 246.00 | 252.00 | 7,378,900 | 0 |
| 26-Mar-2024 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 25-Mar-2024 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 22-Mar-2024 | 236.00 | 240.00 | 234.00 | 240.00 | 3,505,000 | 0 |
| 21-Mar-2024 | 238.00 | 238.00 | 230.00 | 238.00 | 3,618,500 | 0 |
| 20-Mar-2024 | 238.00 | 238.00 | 226.00 | 238.00 | 4,609,100 | 0 |
| 19-Mar-2024 | 248.00 | 248.00 | 236.00 | 238.00 | 4,471,700 | 0 |
| 18-Mar-2024 | 226.00 | 246.00 | 226.00 | 246.00 | 5,250,500 | 0 |
| 15-Mar-2024 | 222.00 | 226.00 | 218.00 | 226.00 | 9,788,000 | 0 |
| 14-Mar-2024 | 220.00 | 222.00 | 216.00 | 222.00 | 4,017,800 | 0 |
| 13-Mar-2024 | 220.00 | 222.00 | 216.00 | 220.00 | 3,653,500 | 0 |
| 08-Mar-2024 | 218.00 | 220.00 | 216.00 | 220.00 | 3,789,200 | 0 |
| 07-Mar-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 4,517,700 | 0 |
| 06-Mar-2024 | 220.00 | 222.00 | 216.00 | 220.00 | 4,950,600 | 0 |
| 05-Mar-2024 | 218.00 | 222.00 | 216.00 | 220.00 | 3,397,100 | 0 |
| 04-Mar-2024 | 220.00 | 224.00 | 214.00 | 222.00 | 4,863,700 | 0 |
| 01-Mar-2024 | 220.00 | 224.00 | 216.00 | 222.00 | 3,695,300 | 0 |
| 29-Feb-2024 | 222.00 | 224.00 | 214.00 | 220.00 | 4,032,500 | 0 |
| 28-Feb-2024 | 226.00 | 226.00 | 218.00 | 222.00 | 3,804,800 | 0 |
| 27-Feb-2024 | 222.00 | 228.00 | 216.00 | 226.00 | 8,758,200 | 0 |
| 26-Feb-2024 | 226.00 | 226.00 | 218.00 | 220.00 | 5,029,600 | 0 |
| 23-Feb-2024 | 228.00 | 228.00 | 222.00 | 226.00 | 3,553,400 | 0 |
| 22-Feb-2024 | 232.00 | 234.00 | 224.00 | 228.00 | 3,578,800 | 0 |
| 21-Feb-2024 | 220.00 | 232.00 | 218.00 | 232.00 | 5,156,700 | 0 |
| 20-Feb-2024 | 220.00 | 226.00 | 218.00 | 222.00 | 4,537,900 | 0 |
| 19-Feb-2024 | 224.00 | 224.00 | 216.00 | 220.00 | 4,442,400 | 0 |
| 16-Feb-2024 | 228.00 | 228.00 | 218.00 | 224.00 | 6,282,700 | 0 |
| 15-Feb-2024 | 222.00 | 230.00 | 222.00 | 226.00 | 5,342,400 | 0 |
| 13-Feb-2024 | 220.00 | 222.00 | 214.00 | 222.00 | 4,047,600 | 0 |
| 12-Feb-2024 | 222.00 | 222.00 | 216.00 | 222.00 | 4,971,700 | 0 |
| 07-Feb-2024 | 226.00 | 228.00 | 218.00 | 224.00 | 5,014,400 | 0 |
| 06-Feb-2024 | 220.00 | 228.00 | 218.00 | 228.00 | 3,622,700 | 0 |
| 05-Feb-2024 | 228.00 | 230.00 | 212.00 | 222.00 | 4,668,200 | 0 |
| 02-Feb-2024 | 254.00 | 254.00 | 228.00 | 230.00 | 5,980,300 | 0 |
| 01-Feb-2024 | 268.00 | 270.00 | 240.00 | 252.00 | 8,294,200 | 0 |
| 31-Jan-2024 | 276.00 | 278.00 | 266.00 | 268.00 | 4,397,600 | 0 |
| 30-Jan-2024 | 280.00 | 284.00 | 270.00 | 276.00 | 3,397,900 | 0 |
| 29-Jan-2024 | 276.00 | 294.00 | 270.00 | 280.00 | 4,076,300 | 0 |
| 26-Jan-2024 | 296.00 | 306.00 | 276.00 | 276.00 | 2,669,700 | 0 |
| 25-Jan-2024 | 300.00 | 310.00 | 292.00 | 296.00 | 2,279,200 | 0 |
| 24-Jan-2024 | 312.00 | 312.00 | 288.00 | 300.00 | 2,280,500 | 0 |
| 23-Jan-2024 | 298.00 | 320.00 | 298.00 | 310.00 | 3,442,400 | 0 |
| 22-Jan-2024 | 292.00 | 300.00 | 290.00 | 298.00 | 2,796,100 | 0 |