| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 124.00 | 130.00 | 121.00 | 128.00 | 640,200 | 0 |
| 03-Jul-2024 | 123.00 | 126.00 | 120.00 | 124.00 | 81,300 | 0 |
| 02-Jul-2024 | 126.00 | 127.00 | 122.00 | 126.00 | 196,900 | 0 |
| 01-Jul-2024 | 127.00 | 127.00 | 123.00 | 126.00 | 98,200 | 0 |
| 28-Jun-2024 | 127.00 | 128.00 | 124.00 | 128.00 | 150,600 | 0 |
| 27-Jun-2024 | 125.00 | 127.00 | 123.00 | 127.00 | 102,000 | 0 |
| 26-Jun-2024 | 123.00 | 125.00 | 122.00 | 124.00 | 91,200 | 0 |
| 25-Jun-2024 | 126.00 | 126.00 | 122.00 | 123.00 | 32,300 | 0 |
| 24-Jun-2024 | 125.00 | 127.00 | 122.00 | 124.00 | 260,000 | 0 |
| 21-Jun-2024 | 115.00 | 132.00 | 115.00 | 125.00 | 683,300 | 0 |
| 20-Jun-2024 | 120.00 | 120.00 | 110.00 | 115.00 | 485,800 | 0 |
| 19-Jun-2024 | 123.00 | 123.00 | 119.00 | 120.00 | 143,800 | 0 |
| 14-Jun-2024 | 121.00 | 123.00 | 120.00 | 121.00 | 26,800 | 0 |
| 13-Jun-2024 | 122.00 | 123.00 | 120.00 | 120.00 | 67,500 | 0 |
| 12-Jun-2024 | 123.00 | 123.00 | 120.00 | 121.00 | 43,200 | 0 |
| 11-Jun-2024 | 120.00 | 124.00 | 119.00 | 123.00 | 45,300 | 0 |
| 10-Jun-2024 | 132.00 | 132.00 | 120.00 | 123.00 | 85,400 | 0 |
| 07-Jun-2024 | 124.00 | 124.00 | 122.00 | 123.00 | 20,500 | 0 |
| 06-Jun-2024 | 122.00 | 124.00 | 120.00 | 123.00 | 46,800 | 0 |
| 05-Jun-2024 | 124.00 | 124.00 | 120.00 | 122.00 | 49,000 | 0 |
| 04-Jun-2024 | 116.00 | 135.00 | 112.00 | 121.00 | 1,156,400 | 0 |
| 03-Jun-2024 | 115.00 | 123.00 | 115.00 | 120.00 | 687,100 | 0 |
| 31-May-2024 | 126.00 | 127.00 | 123.00 | 123.00 | 229,800 | 0 |
| 30-May-2024 | 126.00 | 128.00 | 125.00 | 128.00 | 211,500 | 0 |
| 29-May-2024 | 128.00 | 129.00 | 126.00 | 128.00 | 87,700 | 0 |
| 28-May-2024 | 127.00 | 128.00 | 125.00 | 128.00 | 21,600 | 0 |
| 27-May-2024 | 124.00 | 127.00 | 124.00 | 127.00 | 53,000 | 0 |
| 22-May-2024 | 125.00 | 126.00 | 123.00 | 124.00 | 129,400 | 0 |
| 21-May-2024 | 124.00 | 129.00 | 122.00 | 125.00 | 335,500 | 0 |
| 20-May-2024 | 122.00 | 124.00 | 119.00 | 123.00 | 165,100 | 0 |
| 17-May-2024 | 124.00 | 126.00 | 118.00 | 118.00 | 244,900 | 0 |
| 16-May-2024 | 128.00 | 128.00 | 120.00 | 125.00 | 168,000 | 0 |
| 15-May-2024 | 114.00 | 124.00 | 114.00 | 123.00 | 98,100 | 0 |
| 14-May-2024 | 114.00 | 130.00 | 114.00 | 123.00 | 281,700 | 0 |
| 13-May-2024 | 117.00 | 127.00 | 117.00 | 124.00 | 219,600 | 0 |
| 08-May-2024 | 118.00 | 130.00 | 118.00 | 127.00 | 709,900 | 0 |
| 07-May-2024 | 135.00 | 136.00 | 129.00 | 129.00 | 325,900 | 0 |
| 06-May-2024 | 120.00 | 135.00 | 120.00 | 135.00 | 421,900 | 0 |
| 03-May-2024 | 141.00 | 141.00 | 131.00 | 133.00 | 300,700 | 0 |
| 02-May-2024 | 135.00 | 143.00 | 133.00 | 134.00 | 687,000 | 0 |
| 30-Apr-2024 | 134.00 | 137.00 | 128.00 | 134.00 | 1,189,200 | 0 |
| 29-Apr-2024 | 122.00 | 138.00 | 119.00 | 133.00 | 2,175,200 | 0 |
| 26-Apr-2024 | 115.00 | 129.00 | 115.00 | 122.00 | 176,400 | 0 |
| 25-Apr-2024 | 115.00 | 140.00 | 115.00 | 123.00 | 1,954,900 | 0 |
| 24-Apr-2024 | 124.00 | 124.00 | 120.00 | 124.00 | 230,100 | 0 |
| 23-Apr-2024 | 130.00 | 130.00 | 120.00 | 120.00 | 289,800 | 0 |
| 22-Apr-2024 | 128.00 | 130.00 | 126.00 | 128.00 | 112,100 | 0 |
| 19-Apr-2024 | 126.00 | 130.00 | 125.00 | 128.00 | 189,100 | 0 |
| 18-Apr-2024 | 130.00 | 130.00 | 126.00 | 128.00 | 253,600 | 0 |
| 17-Apr-2024 | 131.00 | 132.00 | 127.00 | 129.00 | 521,300 | 0 |
| 16-Apr-2024 | 143.00 | 150.00 | 128.00 | 131.00 | 3,258,000 | 0 |
| 05-Apr-2024 | 148.00 | 152.00 | 138.00 | 148.00 | 772,900 | 0 |
| 04-Apr-2024 | 136.00 | 154.00 | 131.00 | 147.00 | 1,686,000 | 0 |
| 03-Apr-2024 | 140.00 | 143.00 | 131.00 | 136.00 | 1,280,500 | 0 |
| 02-Apr-2024 | 140.00 | 142.00 | 133.00 | 138.00 | 1,367,900 | 0 |
| 01-Apr-2024 | 136.00 | 152.00 | 131.00 | 136.00 | 6,514,600 | 0 |
| 28-Mar-2024 | 130.00 | 139.00 | 128.00 | 137.00 | 4,498,700 | 0 |
| 27-Mar-2024 | 125.00 | 167.00 | 121.00 | 137.00 | 29,508,400 | 0 |
| 26-Mar-2024 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 25-Mar-2024 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 22-Mar-2024 | 125.00 | 125.00 | 124.00 | 125.00 | 212,600 | 0 |
| 21-Mar-2024 | 127.00 | 127.00 | 120.00 | 126.00 | 342,100 | 0 |
| 20-Mar-2024 | 126.00 | 127.00 | 121.00 | 127.00 | 356,700 | 0 |
| 19-Mar-2024 | 128.00 | 128.00 | 126.00 | 126.00 | 11,000 | 0 |
| 18-Mar-2024 | 128.00 | 129.00 | 127.00 | 128.00 | 170,900 | 0 |
| 15-Mar-2024 | 130.00 | 130.00 | 126.00 | 128.00 | 12,200 | 0 |
| 14-Mar-2024 | 132.00 | 132.00 | 128.00 | 129.00 | 73,100 | 0 |
| 13-Mar-2024 | 130.00 | 130.00 | 128.00 | 130.00 | 110,100 | 0 |
| 08-Mar-2024 | 126.00 | 130.00 | 126.00 | 128.00 | 22,200 | 0 |
| 07-Mar-2024 | 129.00 | 129.00 | 128.00 | 128.00 | 27,600 | 0 |
| 06-Mar-2024 | 134.00 | 134.00 | 128.00 | 131.00 | 13,100 | 0 |
| 05-Mar-2024 | 133.00 | 133.00 | 128.00 | 131.00 | 148,200 | 0 |
| 04-Mar-2024 | 134.00 | 134.00 | 126.00 | 131.00 | 118,000 | 0 |
| 01-Mar-2024 | 133.00 | 133.00 | 126.00 | 131.00 | 616,100 | 0 |
| 29-Feb-2024 | 138.00 | 138.00 | 126.00 | 129.00 | 900 | 0 |
| 28-Feb-2024 | 132.00 | 132.00 | 128.00 | 128.00 | 34,500 | 0 |
| 27-Feb-2024 | 131.00 | 131.00 | 127.00 | 129.00 | 96,100 | 0 |
| 26-Feb-2024 | 137.00 | 139.00 | 126.00 | 129.00 | 179,600 | 0 |
| 23-Feb-2024 | 128.00 | 130.00 | 127.00 | 130.00 | 162,200 | 0 |
| 22-Feb-2024 | 127.00 | 130.00 | 127.00 | 130.00 | 98,600 | 0 |
| 21-Feb-2024 | 130.00 | 130.00 | 127.00 | 127.00 | 133,400 | 0 |
| 20-Feb-2024 | 128.00 | 130.00 | 125.00 | 128.00 | 116,000 | 0 |
| 19-Feb-2024 | 130.00 | 130.00 | 123.00 | 128.00 | 133,300 | 0 |
| 16-Feb-2024 | 125.00 | 139.00 | 125.00 | 130.00 | 554,400 | 0 |
| 15-Feb-2024 | 130.00 | 130.00 | 122.00 | 125.00 | 103,000 | 0 |
| 13-Feb-2024 | 128.00 | 131.00 | 125.00 | 128.00 | 54,600 | 0 |
| 12-Feb-2024 | 128.00 | 132.00 | 128.00 | 128.00 | 11,000 | 0 |
| 07-Feb-2024 | 125.00 | 131.00 | 125.00 | 129.00 | 237,000 | 0 |
| 06-Feb-2024 | 124.00 | 133.00 | 124.00 | 128.00 | 653,500 | 0 |
| 05-Feb-2024 | 127.00 | 128.00 | 124.00 | 125.00 | 32,300 | 0 |
| 02-Feb-2024 | 127.00 | 127.00 | 124.00 | 127.00 | 40,900 | 0 |
| 01-Feb-2024 | 125.00 | 128.00 | 125.00 | 127.00 | 4,100 | 0 |
| 31-Jan-2024 | 127.00 | 127.00 | 125.00 | 125.00 | 15,600 | 0 |
| 30-Jan-2024 | 123.00 | 130.00 | 123.00 | 129.00 | 439,300 | 0 |
| 29-Jan-2024 | 124.00 | 127.00 | 123.00 | 123.00 | 45,800 | 0 |
| 26-Jan-2024 | 125.00 | 127.00 | 124.00 | 124.00 | 16,600 | 0 |
| 25-Jan-2024 | 125.00 | 127.00 | 124.00 | 125.00 | 116,700 | 0 |
| 24-Jan-2024 | 125.00 | 130.00 | 122.00 | 125.00 | 210,800 | 0 |
| 23-Jan-2024 | 128.00 | 128.00 | 124.00 | 125.00 | 106,100 | 0 |
| 22-Jan-2024 | 129.00 | 129.00 | 126.00 | 126.00 | 39,300 | 0 |