| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 238.00 | 240.00 | 232.00 | 240.00 | 100,300 | 0 |
| 03-Jul-2024 | 230.00 | 246.00 | 226.00 | 230.00 | 723,100 | 0 |
| 02-Jul-2024 | 234.00 | 234.00 | 224.00 | 230.00 | 219,400 | 0 |
| 01-Jul-2024 | 240.00 | 242.00 | 222.00 | 224.00 | 1,001,700 | 0 |
| 28-Jun-2024 | 258.00 | 258.00 | 236.00 | 236.00 | 297,900 | 0 |
| 27-Jun-2024 | 270.00 | 270.00 | 252.00 | 258.00 | 5,100 | 0 |
| 26-Jun-2024 | 250.00 | 258.00 | 248.00 | 258.00 | 20,100 | 0 |
| 25-Jun-2024 | 250.00 | 258.00 | 250.00 | 258.00 | 24,300 | 0 |
| 24-Jun-2024 | 246.00 | 258.00 | 246.00 | 258.00 | 22,500 | 0 |
| 21-Jun-2024 | 246.00 | 258.00 | 242.00 | 258.00 | 23,900 | 0 |
| 20-Jun-2024 | 250.00 | 254.00 | 236.00 | 254.00 | 86,800 | 0 |
| 19-Jun-2024 | 250.00 | 250.00 | 238.00 | 250.00 | 64,100 | 0 |
| 14-Jun-2024 | 254.00 | 256.00 | 250.00 | 256.00 | 21,200 | 0 |
| 13-Jun-2024 | 256.00 | 276.00 | 250.00 | 258.00 | 16,800 | 0 |
| 12-Jun-2024 | 248.00 | 252.00 | 248.00 | 252.00 | 11,900 | 0 |
| 11-Jun-2024 | 254.00 | 254.00 | 252.00 | 252.00 | 10,300 | 0 |
| 10-Jun-2024 | 254.00 | 254.00 | 252.00 | 254.00 | 23,400 | 0 |
| 07-Jun-2024 | 254.00 | 256.00 | 252.00 | 256.00 | 543,500 | 0 |
| 06-Jun-2024 | 258.00 | 258.00 | 254.00 | 256.00 | 425,200 | 0 |
| 05-Jun-2024 | 258.00 | 258.00 | 250.00 | 258.00 | 576,300 | 0 |
| 04-Jun-2024 | 254.00 | 256.00 | 252.00 | 254.00 | 2,028,000 | 0 |
| 03-Jun-2024 | 258.00 | 258.00 | 254.00 | 258.00 | 2,375,800 | 0 |
| 31-May-2024 | 254.00 | 258.00 | 240.00 | 258.00 | 2,237,000 | 0 |
| 30-May-2024 | 252.00 | 260.00 | 238.00 | 260.00 | 2,187,200 | 0 |
| 29-May-2024 | 254.00 | 258.00 | 252.00 | 254.00 | 2,014,200 | 0 |
| 28-May-2024 | 258.00 | 260.00 | 254.00 | 254.00 | 2,022,300 | 0 |
| 27-May-2024 | 256.00 | 260.00 | 252.00 | 260.00 | 2,021,700 | 0 |
| 22-May-2024 | 254.00 | 262.00 | 252.00 | 262.00 | 2,266,200 | 0 |
| 21-May-2024 | 262.00 | 262.00 | 252.00 | 254.00 | 2,046,200 | 0 |
| 20-May-2024 | 254.00 | 264.00 | 250.00 | 264.00 | 2,014,500 | 0 |
| 17-May-2024 | 252.00 | 260.00 | 252.00 | 254.00 | 2,002,000 | 0 |
| 16-May-2024 | 262.00 | 264.00 | 252.00 | 254.00 | 1,438,500 | 0 |
| 15-May-2024 | 250.00 | 260.00 | 250.00 | 260.00 | 1,511,200 | 0 |
| 14-May-2024 | 260.00 | 260.00 | 250.00 | 250.00 | 1,049,300 | 0 |
| 13-May-2024 | 256.00 | 260.00 | 252.00 | 260.00 | 65,500 | 0 |
| 08-May-2024 | 254.00 | 256.00 | 252.00 | 254.00 | 2,009,800 | 0 |
| 07-May-2024 | 270.00 | 270.00 | 252.00 | 260.00 | 2,938,600 | 0 |
| 06-May-2024 | 266.00 | 270.00 | 252.00 | 270.00 | 2,423,900 | 0 |
| 03-May-2024 | 268.00 | 268.00 | 254.00 | 266.00 | 2,213,300 | 0 |
| 02-May-2024 | 262.00 | 268.00 | 254.00 | 268.00 | 1,332,200 | 0 |
| 30-Apr-2024 | 270.00 | 270.00 | 252.00 | 264.00 | 1,287,800 | 0 |
| 29-Apr-2024 | 274.00 | 274.00 | 254.00 | 270.00 | 756,900 | 0 |
| 26-Apr-2024 | 276.00 | 276.00 | 274.00 | 274.00 | 54,900 | 0 |
| 25-Apr-2024 | 278.00 | 278.00 | 268.00 | 276.00 | 162,900 | 0 |
| 24-Apr-2024 | 266.00 | 278.00 | 266.00 | 278.00 | 54,700 | 0 |
| 23-Apr-2024 | 274.00 | 278.00 | 270.00 | 278.00 | 140,600 | 0 |
| 22-Apr-2024 | 264.00 | 280.00 | 262.00 | 280.00 | 109,800 | 0 |
| 19-Apr-2024 | 264.00 | 274.00 | 260.00 | 274.00 | 385,200 | 0 |
| 18-Apr-2024 | 278.00 | 280.00 | 260.00 | 276.00 | 182,600 | 0 |
| 17-Apr-2024 | 280.00 | 288.00 | 258.00 | 288.00 | 607,300 | 0 |
| 16-Apr-2024 | 252.00 | 294.00 | 246.00 | 294.00 | 265,600 | 0 |
| 05-Apr-2024 | 260.00 | 264.00 | 250.00 | 256.00 | 34,700 | 0 |
| 04-Apr-2024 | 246.00 | 264.00 | 246.00 | 264.00 | 13,200 | 0 |
| 03-Apr-2024 | 254.00 | 262.00 | 246.00 | 258.00 | 374,000 | 0 |
| 02-Apr-2024 | 256.00 | 256.00 | 244.00 | 254.00 | 8,400 | 0 |
| 01-Apr-2024 | 260.00 | 260.00 | 250.00 | 250.00 | 83,700 | 0 |
| 28-Mar-2024 | 262.00 | 268.00 | 250.00 | 260.00 | 79,500 | 0 |
| 27-Mar-2024 | 262.00 | 272.00 | 258.00 | 262.00 | 6,700 | 0 |
| 26-Mar-2024 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 25-Mar-2024 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 22-Mar-2024 | 256.00 | 256.00 | 242.00 | 254.00 | 25,000 | 0 |
| 21-Mar-2024 | 260.00 | 260.00 | 222.00 | 258.00 | 363,700 | 0 |
| 20-Mar-2024 | 260.00 | 260.00 | 258.00 | 260.00 | 1,200 | 0 |
| 19-Mar-2024 | 260.00 | 260.00 | 252.00 | 258.00 | 10,600 | 0 |
| 18-Mar-2024 | 250.00 | 268.00 | 244.00 | 248.00 | 52,200 | 0 |
| 15-Mar-2024 | 250.00 | 258.00 | 250.00 | 250.00 | 22,000 | 0 |
| 14-Mar-2024 | 258.00 | 262.00 | 238.00 | 250.00 | 169,900 | 0 |
| 13-Mar-2024 | 260.00 | 260.00 | 252.00 | 258.00 | 38,500 | 0 |
| 08-Mar-2024 | 252.00 | 266.00 | 252.00 | 260.00 | 2,400 | 0 |
| 07-Mar-2024 | 262.00 | 268.00 | 250.00 | 262.00 | 65,500 | 0 |
| 06-Mar-2024 | 252.00 | 262.00 | 252.00 | 262.00 | 42,800 | 0 |
| 05-Mar-2024 | 260.00 | 260.00 | 254.00 | 256.00 | 11,400 | 0 |
| 04-Mar-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 18,900 | 0 |
| 01-Mar-2024 | 262.00 | 266.00 | 260.00 | 266.00 | 2,000 | 0 |
| 29-Feb-2024 | 262.00 | 268.00 | 262.00 | 268.00 | 1,200 | 0 |
| 28-Feb-2024 | 268.00 | 272.00 | 260.00 | 262.00 | 12,600 | 0 |
| 27-Feb-2024 | 270.00 | 274.00 | 254.00 | 268.00 | 33,500 | 0 |
| 26-Feb-2024 | 258.00 | 274.00 | 250.00 | 270.00 | 221,500 | 0 |
| 23-Feb-2024 | 262.00 | 262.00 | 250.00 | 252.00 | 49,700 | 0 |
| 22-Feb-2024 | 256.00 | 264.00 | 254.00 | 254.00 | 325,700 | 0 |
| 21-Feb-2024 | 252.00 | 264.00 | 238.00 | 256.00 | 193,900 | 0 |
| 20-Feb-2024 | 252.00 | 252.00 | 244.00 | 252.00 | 68,500 | 0 |
| 19-Feb-2024 | 266.00 | 268.00 | 252.00 | 258.00 | 90,700 | 0 |
| 16-Feb-2024 | 250.00 | 268.00 | 250.00 | 266.00 | 25,000 | 0 |
| 15-Feb-2024 | 252.00 | 272.00 | 252.00 | 268.00 | 174,600 | 0 |
| 13-Feb-2024 | 240.00 | 252.00 | 240.00 | 252.00 | 35,100 | 0 |
| 12-Feb-2024 | 222.00 | 250.00 | 220.00 | 250.00 | 156,900 | 0 |
| 07-Feb-2024 | 238.00 | 240.00 | 228.00 | 238.00 | 686,000 | 0 |
| 06-Feb-2024 | 240.00 | 246.00 | 228.00 | 238.00 | 242,000 | 0 |
| 05-Feb-2024 | 252.00 | 252.00 | 230.00 | 244.00 | 94,500 | 0 |
| 02-Feb-2024 | 244.00 | 260.00 | 244.00 | 252.00 | 14,000 | 0 |
| 01-Feb-2024 | 258.00 | 258.00 | 252.00 | 256.00 | 144,900 | 0 |
| 31-Jan-2024 | 260.00 | 262.00 | 250.00 | 258.00 | 230,800 | 0 |
| 30-Jan-2024 | 260.00 | 260.00 | 256.00 | 260.00 | 34,600 | 0 |
| 29-Jan-2024 | 260.00 | 268.00 | 250.00 | 260.00 | 96,900 | 0 |
| 26-Jan-2024 | 266.00 | 268.00 | 258.00 | 268.00 | 130,200 | 0 |
| 25-Jan-2024 | 270.00 | 270.00 | 262.00 | 268.00 | 54,600 | 0 |
| 24-Jan-2024 | 270.00 | 270.00 | 262.00 | 266.00 | 18,600 | 0 |
| 23-Jan-2024 | 256.00 | 272.00 | 250.00 | 270.00 | 461,100 | 0 |
| 22-Jan-2024 | 268.00 | 270.00 | 252.00 | 256.00 | 434,200 | 0 |