| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 496.00 | 498.00 | 490.00 | 494.00 | 41,100 | 0 |
| 03-Jul-2024 | 496.00 | 496.00 | 484.00 | 496.00 | 64,400 | 0 |
| 02-Jul-2024 | 494.00 | 505.00 | 488.00 | 496.00 | 194,800 | 0 |
| 01-Jul-2024 | 490.00 | 500.00 | 488.00 | 494.00 | 147,300 | 0 |
| 28-Jun-2024 | 486.00 | 505.00 | 480.00 | 494.00 | 206,000 | 0 |
| 27-Jun-2024 | 488.00 | 488.00 | 476.00 | 486.00 | 169,000 | 0 |
| 26-Jun-2024 | 462.00 | 520.00 | 462.00 | 486.00 | 1,124,300 | 0 |
| 25-Jun-2024 | 470.00 | 472.00 | 464.00 | 464.00 | 80,200 | 0 |
| 24-Jun-2024 | 472.00 | 480.00 | 466.00 | 470.00 | 147,300 | 0 |
| 21-Jun-2024 | 472.00 | 472.00 | 466.00 | 472.00 | 77,500 | 0 |
| 20-Jun-2024 | 500.00 | 530.00 | 456.00 | 472.00 | 968,800 | 0 |
| 19-Jun-2024 | 565.00 | 595.00 | 510.00 | 510.00 | 215,000 | 0 |
| 14-Jun-2024 | 540.00 | 540.00 | 500.00 | 535.00 | 370,200 | 0 |
| 13-Jun-2024 | 555.00 | 560.00 | 515.00 | 540.00 | 139,300 | 0 |
| 12-Jun-2024 | 550.00 | 555.00 | 505.00 | 530.00 | 146,000 | 0 |
| 11-Jun-2024 | 480.00 | 585.00 | 464.00 | 540.00 | 793,800 | 0 |
| 10-Jun-2024 | 555.00 | 555.00 | 450.00 | 486.00 | 1,470,700 | 0 |
| 07-Jun-2024 | 580.00 | 585.00 | 540.00 | 555.00 | 1,264,500 | 0 |
| 06-Jun-2024 | 550.00 | 595.00 | 545.00 | 585.00 | 383,500 | 0 |
| 05-Jun-2024 | 560.00 | 575.00 | 550.00 | 560.00 | 390,800 | 0 |
| 04-Jun-2024 | 580.00 | 580.00 | 550.00 | 575.00 | 298,100 | 0 |
| 03-Jun-2024 | 565.00 | 585.00 | 560.00 | 580.00 | 525,800 | 0 |
| 31-May-2024 | 565.00 | 580.00 | 496.00 | 560.00 | 1,296,200 | 0 |
| 30-May-2024 | 565.00 | 585.00 | 545.00 | 575.00 | 667,700 | 0 |
| 29-May-2024 | 595.00 | 640.00 | 550.00 | 565.00 | 1,650,300 | 0 |
| 28-May-2024 | 620.00 | 620.00 | 560.00 | 600.00 | 1,493,100 | 0 |
| 27-May-2024 | 620.00 | 635.00 | 580.00 | 620.00 | 942,000 | 0 |
| 22-May-2024 | 620.00 | 630.00 | 550.00 | 620.00 | 1,058,500 | 0 |
| 21-May-2024 | 650.00 | 680.00 | 590.00 | 620.00 | 1,789,100 | 0 |
| 20-May-2024 | 590.00 | 660.00 | 580.00 | 650.00 | 1,610,800 | 0 |
| 17-May-2024 | 580.00 | 610.00 | 570.00 | 590.00 | 608,300 | 0 |
| 16-May-2024 | 600.00 | 605.00 | 530.00 | 595.00 | 1,319,900 | 0 |
| 15-May-2024 | 615.00 | 635.00 | 595.00 | 600.00 | 936,000 | 0 |
| 14-May-2024 | 645.00 | 645.00 | 620.00 | 620.00 | 655,300 | 0 |
| 13-May-2024 | 630.00 | 650.00 | 625.00 | 645.00 | 940,800 | 0 |
| 08-May-2024 | 610.00 | 635.00 | 605.00 | 630.00 | 1,592,100 | 0 |
| 07-May-2024 | 585.00 | 615.00 | 580.00 | 610.00 | 1,337,800 | 0 |
| 06-May-2024 | 585.00 | 590.00 | 575.00 | 585.00 | 386,700 | 0 |
| 03-May-2024 | 570.00 | 600.00 | 565.00 | 590.00 | 1,016,900 | 0 |
| 02-May-2024 | 580.00 | 650.00 | 550.00 | 580.00 | 732,900 | 0 |
| 30-Apr-2024 | 575.00 | 575.00 | 550.00 | 570.00 | 564,900 | 0 |
| 29-Apr-2024 | 525.00 | 585.00 | 494.00 | 575.00 | 2,385,800 | 0 |
| 26-Apr-2024 | 500.00 | 530.00 | 498.00 | 525.00 | 541,500 | 0 |
| 25-Apr-2024 | 496.00 | 530.00 | 496.00 | 520.00 | 626,900 | 0 |
| 24-Apr-2024 | 505.00 | 515.00 | 490.00 | 498.00 | 972,000 | 0 |
| 23-Apr-2024 | 456.00 | 520.00 | 450.00 | 510.00 | 3,431,200 | 0 |
| 22-Apr-2024 | 422.00 | 458.00 | 422.00 | 458.00 | 1,344,100 | 0 |
| 19-Apr-2024 | 426.00 | 426.00 | 414.00 | 422.00 | 307,500 | 0 |
| 18-Apr-2024 | 426.00 | 432.00 | 420.00 | 426.00 | 443,600 | 0 |
| 17-Apr-2024 | 436.00 | 436.00 | 426.00 | 430.00 | 409,000 | 0 |
| 16-Apr-2024 | 422.00 | 438.00 | 410.00 | 436.00 | 1,702,400 | 0 |
| 05-Apr-2024 | 396.00 | 420.00 | 394.00 | 420.00 | 1,793,400 | 0 |
| 04-Apr-2024 | 380.00 | 398.00 | 380.00 | 396.00 | 1,185,000 | 0 |
| 03-Apr-2024 | 380.00 | 382.00 | 374.00 | 380.00 | 868,300 | 0 |
| 02-Apr-2024 | 370.00 | 382.00 | 368.00 | 380.00 | 1,144,300 | 0 |
| 01-Apr-2024 | 350.00 | 370.00 | 350.00 | 364.00 | 1,734,100 | 0 |
| 28-Mar-2024 | 358.00 | 358.00 | 348.00 | 350.00 | 25,800 | 0 |
| 27-Mar-2024 | 350.00 | 358.00 | 350.00 | 350.00 | 38,300 | 0 |
| 26-Mar-2024 | 358.00 | 358.00 | 358.00 | 358.00 | 0 | 0 |
| 25-Mar-2024 | 358.00 | 358.00 | 358.00 | 358.00 | 0 | 0 |
| 22-Mar-2024 | 350.00 | 358.00 | 350.00 | 358.00 | 144,100 | 0 |
| 21-Mar-2024 | 354.00 | 354.00 | 350.00 | 350.00 | 40,000 | 0 |
| 20-Mar-2024 | 350.00 | 354.00 | 350.00 | 354.00 | 5,900 | 0 |
| 19-Mar-2024 | 352.00 | 352.00 | 350.00 | 352.00 | 59,000 | 0 |
| 18-Mar-2024 | 350.00 | 356.00 | 350.00 | 352.00 | 22,200 | 0 |
| 15-Mar-2024 | 346.00 | 356.00 | 338.00 | 352.00 | 1,061,800 | 0 |
| 14-Mar-2024 | 340.00 | 350.00 | 340.00 | 344.00 | 109,400 | 0 |
| 13-Mar-2024 | 356.00 | 356.00 | 334.00 | 342.00 | 179,500 | 0 |
| 08-Mar-2024 | 350.00 | 356.00 | 350.00 | 356.00 | 14,900 | 0 |
| 07-Mar-2024 | 344.00 | 358.00 | 340.00 | 350.00 | 336,600 | 0 |
| 06-Mar-2024 | 344.00 | 344.00 | 340.00 | 340.00 | 71,700 | 0 |
| 05-Mar-2024 | 344.00 | 348.00 | 330.00 | 344.00 | 92,200 | 0 |
| 04-Mar-2024 | 334.00 | 358.00 | 334.00 | 356.00 | 54,600 | 0 |
| 01-Mar-2024 | 348.00 | 352.00 | 348.00 | 350.00 | 105,900 | 0 |
| 29-Feb-2024 | 368.00 | 368.00 | 344.00 | 354.00 | 81,600 | 0 |
| 28-Feb-2024 | 352.00 | 358.00 | 350.00 | 354.00 | 131,200 | 0 |
| 27-Feb-2024 | 364.00 | 364.00 | 352.00 | 358.00 | 92,800 | 0 |
| 26-Feb-2024 | 378.00 | 378.00 | 356.00 | 358.00 | 24,600 | 0 |
| 23-Feb-2024 | 356.00 | 366.00 | 354.00 | 366.00 | 205,600 | 0 |
| 22-Feb-2024 | 370.00 | 370.00 | 356.00 | 366.00 | 39,600 | 0 |
| 21-Feb-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 9,300 | 0 |
| 20-Feb-2024 | 352.00 | 368.00 | 352.00 | 368.00 | 173,900 | 0 |
| 19-Feb-2024 | 366.00 | 366.00 | 350.00 | 366.00 | 43,700 | 0 |
| 16-Feb-2024 | 362.00 | 370.00 | 360.00 | 366.00 | 23,400 | 0 |
| 15-Feb-2024 | 364.00 | 370.00 | 362.00 | 362.00 | 30,500 | 0 |
| 13-Feb-2024 | 360.00 | 368.00 | 320.00 | 362.00 | 344,700 | 0 |
| 12-Feb-2024 | 372.00 | 372.00 | 364.00 | 368.00 | 55,900 | 0 |
| 07-Feb-2024 | 372.00 | 376.00 | 368.00 | 368.00 | 48,900 | 0 |
| 06-Feb-2024 | 374.00 | 376.00 | 368.00 | 376.00 | 82,200 | 0 |
| 05-Feb-2024 | 374.00 | 380.00 | 370.00 | 378.00 | 52,800 | 0 |
| 02-Feb-2024 | 372.00 | 380.00 | 370.00 | 378.00 | 137,600 | 0 |
| 01-Feb-2024 | 384.00 | 386.00 | 368.00 | 374.00 | 163,500 | 0 |
| 31-Jan-2024 | 380.00 | 384.00 | 372.00 | 384.00 | 248,800 | 0 |
| 30-Jan-2024 | 376.00 | 380.00 | 370.00 | 380.00 | 415,000 | 0 |
| 29-Jan-2024 | 374.00 | 378.00 | 366.00 | 378.00 | 139,100 | 0 |
| 26-Jan-2024 | 380.00 | 390.00 | 370.00 | 376.00 | 544,800 | 0 |
| 25-Jan-2024 | 386.00 | 386.00 | 378.00 | 384.00 | 148,100 | 0 |
| 24-Jan-2024 | 384.00 | 398.00 | 374.00 | 386.00 | 141,800 | 0 |
| 23-Jan-2024 | 386.00 | 392.00 | 376.00 | 384.00 | 232,600 | 0 |
| 22-Jan-2024 | 378.00 | 388.00 | 372.00 | 386.00 | 235,800 | 0 |