| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 3,723,000 | 0 |
| 03-Jul-2024 | 585.00 | 595.00 | 580.00 | 590.00 | 4,724,700 | 0 |
| 02-Jul-2024 | 595.00 | 600.00 | 570.00 | 590.00 | 6,106,200 | 0 |
| 01-Jul-2024 | 605.00 | 615.00 | 590.00 | 590.00 | 7,534,600 | 0 |
| 28-Jun-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 2,823,600 | 0 |
| 27-Jun-2024 | 600.00 | 615.00 | 600.00 | 600.00 | 4,017,000 | 0 |
| 26-Jun-2024 | 595.00 | 610.00 | 590.00 | 600.00 | 8,124,800 | 0 |
| 25-Jun-2024 | 615.00 | 620.00 | 585.00 | 590.00 | 10,125,400 | 0 |
| 24-Jun-2024 | 615.00 | 620.00 | 600.00 | 610.00 | 6,242,700 | 0 |
| 21-Jun-2024 | 625.00 | 630.00 | 600.00 | 610.00 | 6,583,600 | 0 |
| 20-Jun-2024 | 595.00 | 630.00 | 595.00 | 625.00 | 13,825,800 | 0 |
| 19-Jun-2024 | 590.00 | 600.00 | 580.00 | 595.00 | 10,599,700 | 0 |
| 14-Jun-2024 | 590.00 | 600.00 | 585.00 | 590.00 | 2,559,100 | 0 |
| 13-Jun-2024 | 590.00 | 600.00 | 585.00 | 585.00 | 2,804,200 | 0 |
| 12-Jun-2024 | 600.00 | 605.00 | 575.00 | 585.00 | 5,292,000 | 0 |
| 11-Jun-2024 | 595.00 | 610.00 | 595.00 | 595.00 | 3,467,000 | 0 |
| 10-Jun-2024 | 590.00 | 605.00 | 590.00 | 595.00 | 6,571,500 | 0 |
| 07-Jun-2024 | 600.00 | 610.00 | 590.00 | 590.00 | 6,711,100 | 0 |
| 06-Jun-2024 | 580.00 | 600.00 | 575.00 | 600.00 | 5,836,800 | 0 |
| 05-Jun-2024 | 585.00 | 590.00 | 565.00 | 575.00 | 4,252,100 | 0 |
| 04-Jun-2024 | 595.00 | 600.00 | 575.00 | 585.00 | 4,644,400 | 0 |
| 03-Jun-2024 | 620.00 | 625.00 | 555.00 | 590.00 | 13,845,000 | 0 |
| 31-May-2024 | 630.00 | 640.00 | 595.00 | 615.00 | 11,253,000 | 0 |
| 30-May-2024 | 600.00 | 645.00 | 595.00 | 625.00 | 20,250,800 | 0 |
| 29-May-2024 | 575.00 | 605.00 | 575.00 | 600.00 | 6,984,100 | 0 |
| 28-May-2024 | 580.00 | 590.00 | 570.00 | 575.00 | 3,834,700 | 0 |
| 27-May-2024 | 575.00 | 585.00 | 565.00 | 575.00 | 4,134,500 | 0 |
| 22-May-2024 | 540.00 | 600.00 | 540.00 | 575.00 | 16,599,300 | 0 |
| 21-May-2024 | 550.00 | 550.00 | 535.00 | 540.00 | 1,854,100 | 0 |
| 20-May-2024 | 515.00 | 565.00 | 515.00 | 545.00 | 10,004,300 | 0 |
| 17-May-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 2,299,400 | 0 |
| 16-May-2024 | 515.00 | 525.00 | 510.00 | 515.00 | 2,909,100 | 0 |
| 15-May-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 1,987,500 | 0 |
| 14-May-2024 | 510.00 | 510.00 | 500.00 | 510.00 | 1,543,700 | 0 |
| 13-May-2024 | 498.00 | 510.00 | 498.00 | 505.00 | 3,140,100 | 0 |
| 08-May-2024 | 500.00 | 510.00 | 498.00 | 498.00 | 2,833,100 | 0 |
| 07-May-2024 | 486.00 | 505.00 | 482.00 | 498.00 | 14,154,800 | 0 |
| 06-May-2024 | 484.00 | 490.00 | 482.00 | 486.00 | 2,751,900 | 0 |
| 03-May-2024 | 478.00 | 484.00 | 468.00 | 482.00 | 6,573,600 | 0 |
| 02-May-2024 | 474.00 | 480.00 | 470.00 | 478.00 | 3,221,700 | 0 |
| 30-Apr-2024 | 466.00 | 480.00 | 466.00 | 472.00 | 2,987,900 | 0 |
| 29-Apr-2024 | 472.00 | 478.00 | 458.00 | 466.00 | 6,562,400 | 0 |
| 26-Apr-2024 | 486.00 | 488.00 | 472.00 | 472.00 | 4,141,200 | 0 |
| 25-Apr-2024 | 484.00 | 492.00 | 484.00 | 486.00 | 1,819,100 | 0 |
| 24-Apr-2024 | 488.00 | 498.00 | 484.00 | 484.00 | 5,467,500 | 0 |
| 23-Apr-2024 | 490.00 | 490.00 | 470.00 | 488.00 | 4,573,100 | 0 |
| 22-Apr-2024 | 490.00 | 498.00 | 488.00 | 490.00 | 2,252,500 | 0 |
| 19-Apr-2024 | 494.00 | 494.00 | 488.00 | 490.00 | 2,054,300 | 0 |
| 18-Apr-2024 | 498.00 | 510.00 | 492.00 | 494.00 | 4,372,700 | 0 |
| 17-Apr-2024 | 492.00 | 535.00 | 492.00 | 496.00 | 12,519,400 | 0 |
| 16-Apr-2024 | 496.00 | 496.00 | 486.00 | 492.00 | 2,448,500 | 0 |
| 05-Apr-2024 | 498.00 | 505.00 | 496.00 | 496.00 | 1,517,200 | 0 |
| 04-Apr-2024 | 494.00 | 500.00 | 492.00 | 498.00 | 2,280,300 | 0 |
| 03-Apr-2024 | 488.00 | 494.00 | 482.00 | 488.00 | 2,341,600 | 0 |
| 02-Apr-2024 | 496.00 | 500.00 | 488.00 | 488.00 | 3,054,700 | 0 |
| 01-Apr-2024 | 500.00 | 510.00 | 488.00 | 494.00 | 7,683,300 | 0 |
| 28-Mar-2024 | 505.00 | 520.00 | 496.00 | 505.00 | 8,747,500 | 0 |
| 27-Mar-2024 | 515.00 | 520.00 | 492.00 | 505.00 | 6,029,800 | 0 |
| 26-Mar-2024 | 474.00 | 474.00 | 474.00 | 474.00 | 0 | 0 |
| 25-Mar-2024 | 474.00 | 474.00 | 474.00 | 474.00 | 0 | 0 |
| 22-Mar-2024 | 470.00 | 478.00 | 468.00 | 474.00 | 3,194,600 | 0 |
| 21-Mar-2024 | 454.00 | 474.00 | 452.00 | 470.00 | 5,897,900 | 0 |
| 20-Mar-2024 | 456.00 | 456.00 | 450.00 | 452.00 | 1,687,600 | 0 |
| 19-Mar-2024 | 454.00 | 458.00 | 450.00 | 456.00 | 2,124,900 | 0 |
| 18-Mar-2024 | 452.00 | 458.00 | 450.00 | 454.00 | 1,251,000 | 0 |
| 15-Mar-2024 | 456.00 | 466.00 | 454.00 | 454.00 | 5,281,200 | 0 |
| 14-Mar-2024 | 442.00 | 462.00 | 436.00 | 454.00 | 7,648,400 | 0 |
| 13-Mar-2024 | 456.00 | 466.00 | 440.00 | 440.00 | 9,283,600 | 0 |
| 08-Mar-2024 | 424.00 | 454.00 | 422.00 | 454.00 | 18,956,200 | 0 |
| 07-Mar-2024 | 426.00 | 430.00 | 424.00 | 424.00 | 1,306,100 | 0 |
| 06-Mar-2024 | 428.00 | 432.00 | 426.00 | 428.00 | 925,400 | 0 |
| 05-Mar-2024 | 428.00 | 432.00 | 424.00 | 430.00 | 1,970,300 | 0 |
| 04-Mar-2024 | 428.00 | 430.00 | 426.00 | 428.00 | 1,398,900 | 0 |
| 01-Mar-2024 | 428.00 | 434.00 | 424.00 | 430.00 | 2,572,400 | 0 |
| 29-Feb-2024 | 436.00 | 436.00 | 430.00 | 430.00 | 2,135,300 | 0 |
| 28-Feb-2024 | 430.00 | 438.00 | 430.00 | 434.00 | 2,582,100 | 0 |
| 27-Feb-2024 | 426.00 | 434.00 | 422.00 | 430.00 | 2,347,200 | 0 |
| 26-Feb-2024 | 430.00 | 434.00 | 422.00 | 426.00 | 3,844,100 | 0 |
| 23-Feb-2024 | 428.00 | 432.00 | 422.00 | 430.00 | 2,536,500 | 0 |
| 22-Feb-2024 | 428.00 | 430.00 | 420.00 | 426.00 | 3,053,500 | 0 |
| 21-Feb-2024 | 432.00 | 436.00 | 426.00 | 426.00 | 2,647,700 | 0 |
| 20-Feb-2024 | 434.00 | 438.00 | 430.00 | 432.00 | 2,683,400 | 0 |
| 19-Feb-2024 | 432.00 | 438.00 | 430.00 | 434.00 | 4,337,200 | 0 |
| 16-Feb-2024 | 432.00 | 438.00 | 430.00 | 430.00 | 4,159,600 | 0 |
| 15-Feb-2024 | 420.00 | 436.00 | 420.00 | 432.00 | 10,379,100 | 0 |
| 13-Feb-2024 | 410.00 | 422.00 | 370.00 | 420.00 | 30,748,100 | 0 |
| 12-Feb-2024 | 404.00 | 410.00 | 402.00 | 408.00 | 2,916,200 | 0 |
| 07-Feb-2024 | 404.00 | 406.00 | 400.00 | 404.00 | 2,462,100 | 0 |
| 06-Feb-2024 | 408.00 | 420.00 | 404.00 | 404.00 | 7,386,500 | 0 |
| 05-Feb-2024 | 398.00 | 406.00 | 398.00 | 406.00 | 2,264,400 | 0 |
| 02-Feb-2024 | 400.00 | 400.00 | 396.00 | 398.00 | 1,792,600 | 0 |
| 01-Feb-2024 | 402.00 | 404.00 | 396.00 | 398.00 | 2,096,500 | 0 |
| 31-Jan-2024 | 390.00 | 400.00 | 390.00 | 400.00 | 5,052,200 | 0 |
| 30-Jan-2024 | 384.00 | 392.00 | 382.00 | 388.00 | 4,409,800 | 0 |
| 29-Jan-2024 | 400.00 | 400.00 | 380.00 | 382.00 | 8,914,900 | 0 |
| 26-Jan-2024 | 406.00 | 414.00 | 400.00 | 400.00 | 6,703,900 | 0 |
| 25-Jan-2024 | 406.00 | 416.00 | 406.00 | 406.00 | 5,470,200 | 0 |
| 24-Jan-2024 | 406.00 | 410.00 | 402.00 | 406.00 | 2,966,500 | 0 |
| 23-Jan-2024 | 410.00 | 418.00 | 404.00 | 404.00 | 5,618,500 | 0 |
| 22-Jan-2024 | 416.00 | 424.00 | 410.00 | 410.00 | 9,833,600 | 0 |