| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 304.00 | 304.00 | 296.00 | 298.00 | 3,614,500 | 0 |
| 03-Jul-2024 | 304.00 | 304.00 | 296.00 | 296.00 | 31,200 | 0 |
| 02-Jul-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 26,800 | 0 |
| 01-Jul-2024 | 298.00 | 310.00 | 298.00 | 300.00 | 142,200 | 0 |
| 28-Jun-2024 | 316.00 | 316.00 | 292.00 | 298.00 | 27,300 | 0 |
| 27-Jun-2024 | 316.00 | 316.00 | 296.00 | 302.00 | 13,700 | 0 |
| 26-Jun-2024 | 294.00 | 320.00 | 294.00 | 298.00 | 1,130,600 | 0 |
| 25-Jun-2024 | 286.00 | 328.00 | 286.00 | 296.00 | 602,600 | 0 |
| 24-Jun-2024 | 296.00 | 296.00 | 286.00 | 286.00 | 27,200 | 0 |
| 21-Jun-2024 | 300.00 | 300.00 | 284.00 | 298.00 | 207,900 | 0 |
| 20-Jun-2024 | 300.00 | 300.00 | 290.00 | 296.00 | 62,200 | 0 |
| 19-Jun-2024 | 288.00 | 300.00 | 286.00 | 294.00 | 20,400 | 0 |
| 14-Jun-2024 | 300.00 | 300.00 | 288.00 | 290.00 | 67,900 | 0 |
| 13-Jun-2024 | 300.00 | 300.00 | 290.00 | 300.00 | 400,200 | 0 |
| 12-Jun-2024 | 314.00 | 314.00 | 300.00 | 300.00 | 63,800 | 0 |
| 11-Jun-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 22,100 | 0 |
| 10-Jun-2024 | 314.00 | 314.00 | 308.00 | 312.00 | 42,400 | 0 |
| 07-Jun-2024 | 320.00 | 320.00 | 310.00 | 312.00 | 15,200 | 0 |
| 06-Jun-2024 | 310.00 | 320.00 | 310.00 | 314.00 | 326,800 | 0 |
| 05-Jun-2024 | 328.00 | 328.00 | 310.00 | 310.00 | 83,600 | 0 |
| 04-Jun-2024 | 316.00 | 334.00 | 312.00 | 320.00 | 432,900 | 0 |
| 03-Jun-2024 | 312.00 | 314.00 | 306.00 | 310.00 | 35,000 | 0 |
| 31-May-2024 | 312.00 | 312.00 | 308.00 | 308.00 | 119,500 | 0 |
| 30-May-2024 | 310.00 | 314.00 | 294.00 | 310.00 | 112,600 | 0 |
| 29-May-2024 | 316.00 | 318.00 | 308.00 | 314.00 | 62,400 | 0 |
| 28-May-2024 | 318.00 | 324.00 | 314.00 | 316.00 | 2,662,500 | 0 |
| 27-May-2024 | 308.00 | 330.00 | 302.00 | 314.00 | 105,800 | 0 |
| 22-May-2024 | 310.00 | 314.00 | 308.00 | 308.00 | 44,800 | 0 |
| 21-May-2024 | 310.00 | 316.00 | 310.00 | 314.00 | 21,700 | 0 |
| 20-May-2024 | 314.00 | 316.00 | 310.00 | 312.00 | 52,600 | 0 |
| 17-May-2024 | 316.00 | 316.00 | 302.00 | 314.00 | 35,400 | 0 |
| 16-May-2024 | 312.00 | 314.00 | 310.00 | 310.00 | 46,700 | 0 |
| 15-May-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 14,400 | 0 |
| 14-May-2024 | 312.00 | 330.00 | 302.00 | 312.00 | 277,400 | 0 |
| 13-May-2024 | 310.00 | 314.00 | 300.00 | 310.00 | 91,500 | 0 |
| 08-May-2024 | 312.00 | 314.00 | 304.00 | 310.00 | 75,100 | 0 |
| 07-May-2024 | 314.00 | 316.00 | 302.00 | 312.00 | 359,500 | 0 |
| 06-May-2024 | 310.00 | 316.00 | 300.00 | 310.00 | 270,300 | 0 |
| 03-May-2024 | 314.00 | 316.00 | 302.00 | 314.00 | 28,900 | 0 |
| 02-May-2024 | 302.00 | 318.00 | 300.00 | 316.00 | 2,096,900 | 0 |
| 30-Apr-2024 | 302.00 | 320.00 | 292.00 | 302.00 | 71,300 | 0 |
| 29-Apr-2024 | 310.00 | 340.00 | 290.00 | 302.00 | 214,200 | 0 |
| 26-Apr-2024 | 308.00 | 318.00 | 304.00 | 306.00 | 100,600 | 0 |
| 25-Apr-2024 | 316.00 | 354.00 | 308.00 | 308.00 | 130,700 | 0 |
| 24-Apr-2024 | 332.00 | 332.00 | 316.00 | 316.00 | 700,800 | 0 |
| 23-Apr-2024 | 340.00 | 350.00 | 332.00 | 332.00 | 91,900 | 0 |
| 22-Apr-2024 | 348.00 | 350.00 | 336.00 | 338.00 | 690,700 | 0 |
| 19-Apr-2024 | 356.00 | 372.00 | 346.00 | 346.00 | 664,600 | 0 |
| 18-Apr-2024 | 358.00 | 390.00 | 356.00 | 356.00 | 158,000 | 0 |
| 17-Apr-2024 | 360.00 | 360.00 | 354.00 | 358.00 | 190,500 | 0 |
| 16-Apr-2024 | 360.00 | 364.00 | 350.00 | 356.00 | 698,300 | 0 |
| 05-Apr-2024 | 364.00 | 364.00 | 364.00 | 364.00 | 35,000 | 0 |
| 04-Apr-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 21,800 | 0 |
| 03-Apr-2024 | 372.00 | 380.00 | 366.00 | 366.00 | 348,400 | 0 |
| 02-Apr-2024 | 364.00 | 372.00 | 360.00 | 368.00 | 193,700 | 0 |
| 01-Apr-2024 | 372.00 | 372.00 | 362.00 | 366.00 | 139,900 | 0 |
| 28-Mar-2024 | 372.00 | 372.00 | 368.00 | 370.00 | 127,600 | 0 |
| 27-Mar-2024 | 374.00 | 378.00 | 370.00 | 372.00 | 136,500 | 0 |
| 26-Mar-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 0 | 0 |
| 25-Mar-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 0 | 0 |
| 22-Mar-2024 | 376.00 | 400.00 | 374.00 | 376.00 | 1,590,200 | 0 |
| 21-Mar-2024 | 374.00 | 402.00 | 374.00 | 376.00 | 2,054,900 | 0 |
| 20-Mar-2024 | 376.00 | 380.00 | 374.00 | 374.00 | 254,200 | 0 |
| 19-Mar-2024 | 380.00 | 380.00 | 372.00 | 376.00 | 198,800 | 0 |
| 18-Mar-2024 | 400.00 | 400.00 | 376.00 | 380.00 | 974,800 | 0 |
| 15-Mar-2024 | 402.00 | 402.00 | 398.00 | 398.00 | 171,400 | 0 |
| 14-Mar-2024 | 402.00 | 402.00 | 400.00 | 402.00 | 538,400 | 0 |
| 13-Mar-2024 | 400.00 | 404.00 | 400.00 | 400.00 | 356,700 | 0 |
| 08-Mar-2024 | 400.00 | 412.00 | 400.00 | 400.00 | 122,600 | 0 |
| 07-Mar-2024 | 404.00 | 414.00 | 400.00 | 402.00 | 46,700 | 0 |
| 06-Mar-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 74,600 | 0 |
| 05-Mar-2024 | 400.00 | 402.00 | 398.00 | 402.00 | 60,400 | 0 |
| 04-Mar-2024 | 402.00 | 402.00 | 398.00 | 400.00 | 119,500 | 0 |
| 01-Mar-2024 | 402.00 | 402.00 | 398.00 | 398.00 | 26,400 | 0 |
| 29-Feb-2024 | 404.00 | 404.00 | 400.00 | 400.00 | 131,200 | 0 |
| 28-Feb-2024 | 398.00 | 406.00 | 398.00 | 400.00 | 427,700 | 0 |
| 27-Feb-2024 | 406.00 | 406.00 | 398.00 | 402.00 | 546,400 | 0 |
| 26-Feb-2024 | 400.00 | 410.00 | 400.00 | 406.00 | 199,700 | 0 |
| 23-Feb-2024 | 410.00 | 410.00 | 400.00 | 404.00 | 709,000 | 0 |
| 22-Feb-2024 | 414.00 | 414.00 | 406.00 | 406.00 | 453,400 | 0 |
| 21-Feb-2024 | 408.00 | 410.00 | 406.00 | 406.00 | 68,100 | 0 |
| 20-Feb-2024 | 410.00 | 410.00 | 406.00 | 408.00 | 67,400 | 0 |
| 19-Feb-2024 | 408.00 | 410.00 | 408.00 | 408.00 | 356,800 | 0 |
| 16-Feb-2024 | 416.00 | 416.00 | 408.00 | 408.00 | 2,788,400 | 0 |
| 15-Feb-2024 | 416.00 | 416.00 | 408.00 | 410.00 | 1,713,000 | 0 |
| 13-Feb-2024 | 410.00 | 422.00 | 408.00 | 416.00 | 441,600 | 0 |
| 12-Feb-2024 | 410.00 | 416.00 | 404.00 | 412.00 | 2,690,000 | 0 |
| 07-Feb-2024 | 408.00 | 426.00 | 408.00 | 414.00 | 2,636,400 | 0 |
| 06-Feb-2024 | 416.00 | 416.00 | 402.00 | 416.00 | 863,600 | 0 |
| 05-Feb-2024 | 406.00 | 416.00 | 406.00 | 412.00 | 987,500 | 0 |
| 02-Feb-2024 | 414.00 | 414.00 | 402.00 | 410.00 | 2,950,200 | 0 |
| 01-Feb-2024 | 420.00 | 420.00 | 412.00 | 416.00 | 34,300 | 0 |
| 31-Jan-2024 | 420.00 | 434.00 | 412.00 | 422.00 | 980,500 | 0 |
| 30-Jan-2024 | 414.00 | 416.00 | 410.00 | 414.00 | 120,900 | 0 |
| 29-Jan-2024 | 420.00 | 420.00 | 414.00 | 416.00 | 195,900 | 0 |
| 26-Jan-2024 | 424.00 | 428.00 | 414.00 | 418.00 | 126,200 | 0 |
| 25-Jan-2024 | 420.00 | 436.00 | 420.00 | 420.00 | 4,816,400 | 0 |
| 24-Jan-2024 | 414.00 | 426.00 | 410.00 | 420.00 | 271,900 | 0 |
| 23-Jan-2024 | 414.00 | 430.00 | 414.00 | 414.00 | 2,478,600 | 0 |
| 22-Jan-2024 | 422.00 | 432.00 | 414.00 | 414.00 | 3,717,700 | 0 |