| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 101.00 | 104.00 | 99.00 | 99.00 | 7,197,000 | 0 |
| 03-Jul-2024 | 104.00 | 108.00 | 100.00 | 101.00 | 23,429,500 | 0 |
| 02-Jul-2024 | 95.00 | 102.00 | 94.00 | 102.00 | 22,161,900 | 0 |
| 01-Jul-2024 | 93.00 | 98.00 | 91.00 | 95.00 | 2,697,300 | 0 |
| 28-Jun-2024 | 96.00 | 96.00 | 93.00 | 93.00 | 3,295,900 | 0 |
| 27-Jun-2024 | 96.00 | 98.00 | 95.00 | 96.00 | 3,027,300 | 0 |
| 26-Jun-2024 | 98.00 | 100.00 | 95.00 | 95.00 | 4,658,600 | 0 |
| 25-Jun-2024 | 99.00 | 105.00 | 96.00 | 99.00 | 18,582,800 | 0 |
| 24-Jun-2024 | 93.00 | 105.00 | 93.00 | 99.00 | 26,793,200 | 0 |
| 21-Jun-2024 | 94.00 | 101.00 | 84.00 | 93.00 | 11,400,200 | 0 |
| 20-Jun-2024 | 113.00 | 113.00 | 86.00 | 94.00 | 91,457,000 | 0 |
| 19-Jun-2024 | 71.00 | 93.00 | 61.00 | 93.00 | 74,573,100 | 0 |
| 14-Jun-2024 | 70.00 | 81.00 | 69.00 | 69.00 | 15,147,400 | 0 |
| 13-Jun-2024 | 83.00 | 88.00 | 76.00 | 78.00 | 16,929,600 | 0 |
| 12-Jun-2024 | 99.00 | 100.00 | 79.00 | 83.00 | 22,700,400 | 0 |
| 11-Jun-2024 | 103.00 | 104.00 | 99.00 | 100.00 | 4,511,500 | 0 |
| 10-Jun-2024 | 107.00 | 108.00 | 102.00 | 103.00 | 3,236,000 | 0 |
| 07-Jun-2024 | 107.00 | 107.00 | 105.00 | 107.00 | 1,754,800 | 0 |
| 06-Jun-2024 | 108.00 | 109.00 | 106.00 | 107.00 | 1,768,100 | 0 |
| 05-Jun-2024 | 110.00 | 110.00 | 107.00 | 108.00 | 966,300 | 0 |
| 04-Jun-2024 | 109.00 | 111.00 | 108.00 | 109.00 | 1,759,700 | 0 |
| 03-Jun-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 535,700 | 0 |
| 31-May-2024 | 102.00 | 110.00 | 102.00 | 109.00 | 1,968,800 | 0 |
| 30-May-2024 | 112.00 | 113.00 | 107.00 | 110.00 | 2,465,900 | 0 |
| 29-May-2024 | 112.00 | 113.00 | 111.00 | 113.00 | 540,100 | 0 |
| 28-May-2024 | 111.00 | 114.00 | 111.00 | 112.00 | 1,867,100 | 0 |
| 27-May-2024 | 111.00 | 114.00 | 111.00 | 111.00 | 831,900 | 0 |
| 22-May-2024 | 112.00 | 113.00 | 111.00 | 111.00 | 340,800 | 0 |
| 21-May-2024 | 112.00 | 112.00 | 110.00 | 112.00 | 1,473,400 | 0 |
| 20-May-2024 | 113.00 | 117.00 | 111.00 | 112.00 | 1,659,300 | 0 |
| 17-May-2024 | 111.00 | 114.00 | 111.00 | 113.00 | 1,976,400 | 0 |
| 16-May-2024 | 111.00 | 114.00 | 110.00 | 110.00 | 2,001,200 | 0 |
| 15-May-2024 | 112.00 | 113.00 | 109.00 | 111.00 | 2,644,600 | 0 |
| 14-May-2024 | 114.00 | 115.00 | 110.00 | 112.00 | 2,416,000 | 0 |
| 13-May-2024 | 116.00 | 116.00 | 113.00 | 114.00 | 1,608,700 | 0 |
| 08-May-2024 | 117.00 | 117.00 | 115.00 | 115.00 | 2,460,500 | 0 |
| 07-May-2024 | 117.00 | 120.00 | 116.00 | 117.00 | 889,300 | 0 |
| 06-May-2024 | 116.00 | 119.00 | 116.00 | 118.00 | 1,487,400 | 0 |
| 03-May-2024 | 118.00 | 118.00 | 116.00 | 116.00 | 851,700 | 0 |
| 02-May-2024 | 121.00 | 121.00 | 117.00 | 118.00 | 3,515,900 | 0 |
| 30-Apr-2024 | 120.00 | 122.00 | 119.00 | 121.00 | 972,000 | 0 |
| 29-Apr-2024 | 110.00 | 123.00 | 110.00 | 121.00 | 2,016,600 | 0 |
| 26-Apr-2024 | 123.00 | 123.00 | 121.00 | 123.00 | 463,300 | 0 |
| 25-Apr-2024 | 121.00 | 124.00 | 121.00 | 123.00 | 527,600 | 0 |
| 24-Apr-2024 | 123.00 | 125.00 | 121.00 | 121.00 | 1,360,300 | 0 |
| 23-Apr-2024 | 122.00 | 125.00 | 121.00 | 123.00 | 1,092,100 | 0 |
| 22-Apr-2024 | 123.00 | 127.00 | 120.00 | 122.00 | 1,984,200 | 0 |
| 19-Apr-2024 | 127.00 | 129.00 | 120.00 | 121.00 | 5,674,200 | 0 |
| 18-Apr-2024 | 129.00 | 129.00 | 125.00 | 128.00 | 1,704,300 | 0 |
| 17-Apr-2024 | 129.00 | 132.00 | 128.00 | 128.00 | 1,074,400 | 0 |
| 16-Apr-2024 | 134.00 | 134.00 | 125.00 | 129.00 | 3,561,600 | 0 |
| 05-Apr-2024 | 134.00 | 136.00 | 133.00 | 134.00 | 1,227,100 | 0 |
| 04-Apr-2024 | 134.00 | 136.00 | 133.00 | 134.00 | 758,800 | 0 |
| 03-Apr-2024 | 135.00 | 136.00 | 134.00 | 134.00 | 1,484,000 | 0 |
| 02-Apr-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 1,614,400 | 0 |
| 01-Apr-2024 | 135.00 | 135.00 | 133.00 | 134.00 | 2,217,400 | 0 |
| 28-Mar-2024 | 136.00 | 137.00 | 134.00 | 135.00 | 1,791,700 | 0 |
| 27-Mar-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 5,406,800 | 0 |
| 26-Mar-2024 | 140.00 | 140.00 | 135.00 | 136.00 | 5,681,800 | 0 |
| 25-Mar-2024 | 148.00 | 148.00 | 135.00 | 139.00 | 12,606,300 | 0 |
| 22-Mar-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 827,700 | 0 |
| 21-Mar-2024 | 137.00 | 139.00 | 135.00 | 137.00 | 4,282,500 | 0 |
| 20-Mar-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 1,919,400 | 0 |
| 19-Mar-2024 | 134.00 | 140.00 | 134.00 | 136.00 | 5,391,200 | 0 |
| 18-Mar-2024 | 137.00 | 138.00 | 134.00 | 134.00 | 2,433,800 | 0 |
| 15-Mar-2024 | 134.00 | 138.00 | 134.00 | 136.00 | 2,889,400 | 0 |
| 14-Mar-2024 | 135.00 | 137.00 | 133.00 | 134.00 | 4,922,100 | 0 |
| 13-Mar-2024 | 137.00 | 140.00 | 134.00 | 135.00 | 1,836,600 | 0 |
| 08-Mar-2024 | 136.00 | 141.00 | 135.00 | 136.00 | 2,937,200 | 0 |
| 07-Mar-2024 | 138.00 | 138.00 | 134.00 | 135.00 | 3,747,600 | 0 |
| 06-Mar-2024 | 137.00 | 139.00 | 134.00 | 138.00 | 3,751,600 | 0 |
| 05-Mar-2024 | 138.00 | 142.00 | 133.00 | 137.00 | 6,522,000 | 0 |
| 04-Mar-2024 | 140.00 | 142.00 | 137.00 | 138.00 | 2,826,000 | 0 |
| 01-Mar-2024 | 143.00 | 144.00 | 139.00 | 140.00 | 1,652,600 | 0 |
| 29-Feb-2024 | 138.00 | 146.00 | 138.00 | 143.00 | 6,976,800 | 0 |
| 28-Feb-2024 | 143.00 | 143.00 | 138.00 | 138.00 | 4,753,100 | 0 |
| 27-Feb-2024 | 148.00 | 149.00 | 142.00 | 143.00 | 3,107,300 | 0 |
| 26-Feb-2024 | 147.00 | 150.00 | 143.00 | 148.00 | 6,997,500 | 0 |
| 23-Feb-2024 | 144.00 | 148.00 | 139.00 | 147.00 | 3,603,100 | 0 |
| 22-Feb-2024 | 139.00 | 144.00 | 137.00 | 144.00 | 6,287,800 | 0 |
| 21-Feb-2024 | 138.00 | 139.00 | 135.00 | 138.00 | 3,811,200 | 0 |
| 20-Feb-2024 | 138.00 | 140.00 | 135.00 | 138.00 | 3,592,600 | 0 |
| 19-Feb-2024 | 140.00 | 143.00 | 135.00 | 138.00 | 3,920,800 | 0 |
| 16-Feb-2024 | 148.00 | 148.00 | 136.00 | 139.00 | 11,494,000 | 0 |
| 15-Feb-2024 | 128.00 | 157.00 | 127.00 | 144.00 | 60,168,700 | 0 |
| 13-Feb-2024 | 122.00 | 130.00 | 122.00 | 128.00 | 913,500 | 0 |
| 12-Feb-2024 | 121.00 | 131.00 | 121.00 | 130.00 | 765,800 | 0 |
| 07-Feb-2024 | 120.00 | 131.00 | 120.00 | 130.00 | 827,600 | 0 |
| 06-Feb-2024 | 129.00 | 132.00 | 129.00 | 129.00 | 803,400 | 0 |
| 05-Feb-2024 | 130.00 | 135.00 | 128.00 | 130.00 | 1,151,600 | 0 |
| 02-Feb-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 427,700 | 0 |
| 01-Feb-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 386,400 | 0 |
| 31-Jan-2024 | 127.00 | 130.00 | 127.00 | 130.00 | 2,151,300 | 0 |
| 30-Jan-2024 | 127.00 | 129.00 | 126.00 | 126.00 | 696,900 | 0 |
| 29-Jan-2024 | 126.00 | 129.00 | 125.00 | 127.00 | 902,500 | 0 |
| 26-Jan-2024 | 128.00 | 130.00 | 124.00 | 126.00 | 3,211,600 | 0 |
| 25-Jan-2024 | 129.00 | 131.00 | 128.00 | 128.00 | 1,605,900 | 0 |
| 24-Jan-2024 | 131.00 | 131.00 | 126.00 | 129.00 | 4,616,400 | 0 |
| 23-Jan-2024 | 136.00 | 137.00 | 130.00 | 131.00 | 4,798,100 | 0 |
| 22-Jan-2024 | 138.00 | 139.00 | 135.00 | 136.00 | 1,303,700 | 0 |