| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 15,091,800 | 0 |
| 03-Jul-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 7,533,900 | 0 |
| 02-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 7,737,400 | 0 |
| 01-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 14,092,700 | 0 |
| 28-Jun-2024 | 515.00 | 530.00 | 515.00 | 525.00 | 13,175,800 | 0 |
| 27-Jun-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 7,244,300 | 0 |
| 26-Jun-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 5,954,800 | 0 |
| 25-Jun-2024 | 525.00 | 525.00 | 510.00 | 515.00 | 7,963,900 | 0 |
| 24-Jun-2024 | 520.00 | 530.00 | 515.00 | 520.00 | 8,771,700 | 0 |
| 21-Jun-2024 | 505.00 | 520.00 | 505.00 | 520.00 | 10,160,100 | 0 |
| 20-Jun-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 9,180,500 | 0 |
| 19-Jun-2024 | 500.00 | 510.00 | 500.00 | 500.00 | 12,152,900 | 0 |
| 14-Jun-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 17,641,300 | 0 |
| 13-Jun-2024 | 505.00 | 515.00 | 505.00 | 510.00 | 12,796,200 | 0 |
| 12-Jun-2024 | 515.00 | 520.00 | 496.00 | 505.00 | 53,977,100 | 0 |
| 11-Jun-2024 | 525.00 | 530.00 | 510.00 | 515.00 | 18,635,600 | 0 |
| 10-Jun-2024 | 535.00 | 540.00 | 520.00 | 525.00 | 19,235,100 | 0 |
| 07-Jun-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 6,375,300 | 0 |
| 06-Jun-2024 | 535.00 | 540.00 | 535.00 | 535.00 | 5,565,800 | 0 |
| 05-Jun-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 7,440,200 | 0 |
| 04-Jun-2024 | 535.00 | 545.00 | 530.00 | 530.00 | 12,063,100 | 0 |
| 03-Jun-2024 | 510.00 | 540.00 | 505.00 | 535.00 | 18,582,400 | 0 |
| 31-May-2024 | 535.00 | 540.00 | 500.00 | 500.00 | 104,002,500 | 0 |
| 30-May-2024 | 550.00 | 555.00 | 525.00 | 535.00 | 36,920,300 | 0 |
| 29-May-2024 | 570.00 | 575.00 | 550.00 | 550.00 | 34,704,600 | 0 |
| 28-May-2024 | 565.00 | 575.00 | 565.00 | 570.00 | 4,769,700 | 0 |
| 27-May-2024 | 570.00 | 570.00 | 565.00 | 565.00 | 7,011,900 | 0 |
| 22-May-2024 | 575.00 | 575.00 | 565.00 | 570.00 | 18,807,700 | 0 |
| 21-May-2024 | 580.00 | 580.00 | 570.00 | 570.00 | 10,919,100 | 0 |
| 20-May-2024 | 585.00 | 590.00 | 575.00 | 575.00 | 17,084,900 | 0 |
| 17-May-2024 | 590.00 | 595.00 | 585.00 | 585.00 | 4,892,700 | 0 |
| 16-May-2024 | 585.00 | 590.00 | 580.00 | 590.00 | 2,675,700 | 0 |
| 15-May-2024 | 580.00 | 585.00 | 580.00 | 585.00 | 6,964,200 | 0 |
| 14-May-2024 | 575.00 | 585.00 | 575.00 | 580.00 | 4,111,400 | 0 |
| 13-May-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 3,267,200 | 0 |
| 08-May-2024 | 580.00 | 585.00 | 570.00 | 570.00 | 13,878,100 | 0 |
| 07-May-2024 | 585.00 | 590.00 | 580.00 | 580.00 | 4,506,300 | 0 |
| 06-May-2024 | 585.00 | 595.00 | 585.00 | 585.00 | 4,508,100 | 0 |
| 03-May-2024 | 585.00 | 595.00 | 580.00 | 585.00 | 6,833,400 | 0 |
| 02-May-2024 | 595.00 | 595.00 | 575.00 | 580.00 | 9,574,600 | 0 |
| 30-Apr-2024 | 590.00 | 595.00 | 585.00 | 595.00 | 5,745,400 | 0 |
| 29-Apr-2024 | 580.00 | 590.00 | 570.00 | 590.00 | 12,338,700 | 0 |
| 26-Apr-2024 | 585.00 | 585.00 | 565.00 | 575.00 | 14,527,400 | 0 |
| 25-Apr-2024 | 590.00 | 590.00 | 580.00 | 585.00 | 6,494,400 | 0 |
| 24-Apr-2024 | 590.00 | 590.00 | 585.00 | 585.00 | 4,700,600 | 0 |
| 23-Apr-2024 | 595.00 | 595.00 | 585.00 | 590.00 | 3,435,600 | 0 |
| 22-Apr-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 7,939,300 | 0 |
| 19-Apr-2024 | 595.00 | 595.00 | 585.00 | 590.00 | 7,710,200 | 0 |
| 18-Apr-2024 | 590.00 | 595.00 | 590.00 | 595.00 | 3,046,900 | 0 |
| 17-Apr-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 11,652,200 | 0 |
| 16-Apr-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 20,098,900 | 0 |
| 05-Apr-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 5,668,500 | 0 |
| 04-Apr-2024 | 600.00 | 600.00 | 595.00 | 600.00 | 7,242,300 | 0 |
| 03-Apr-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 5,793,900 | 0 |
| 02-Apr-2024 | 600.00 | 600.00 | 595.00 | 600.00 | 5,169,400 | 0 |
| 01-Apr-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 8,042,600 | 0 |
| 28-Mar-2024 | 600.00 | 605.00 | 600.00 | 600.00 | 17,112,300 | 0 |
| 27-Mar-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 24,767,100 | 0 |
| 26-Mar-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 27,940,100 | 0 |
| 25-Mar-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 25,467,800 | 0 |
| 22-Mar-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 9,215,000 | 0 |
| 21-Mar-2024 | 600.00 | 600.00 | 595.00 | 600.00 | 6,735,100 | 0 |
| 20-Mar-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 9,313,800 | 0 |
| 19-Mar-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 5,401,800 | 0 |
| 18-Mar-2024 | 600.00 | 600.00 | 595.00 | 600.00 | 6,793,300 | 0 |
| 15-Mar-2024 | 595.00 | 600.00 | 595.00 | 595.00 | 6,653,600 | 0 |
| 14-Mar-2024 | 600.00 | 605.00 | 595.00 | 595.00 | 10,146,800 | 0 |
| 13-Mar-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 12,700,800 | 0 |
| 08-Mar-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 10,037,600 | 0 |
| 07-Mar-2024 | 605.00 | 610.00 | 600.00 | 600.00 | 20,758,700 | 0 |
| 06-Mar-2024 | 600.00 | 605.00 | 595.00 | 605.00 | 3,260,500 | 0 |
| 05-Mar-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 16,582,700 | 0 |
| 04-Mar-2024 | 610.00 | 610.00 | 600.00 | 605.00 | 14,459,000 | 0 |
| 01-Mar-2024 | 610.00 | 610.00 | 605.00 | 610.00 | 4,818,800 | 0 |
| 29-Feb-2024 | 610.00 | 610.00 | 605.00 | 605.00 | 11,634,900 | 0 |
| 28-Feb-2024 | 605.00 | 610.00 | 605.00 | 605.00 | 6,461,000 | 0 |
| 27-Feb-2024 | 610.00 | 610.00 | 605.00 | 605.00 | 4,838,200 | 0 |
| 26-Feb-2024 | 610.00 | 610.00 | 605.00 | 605.00 | 6,567,900 | 0 |
| 23-Feb-2024 | 615.00 | 615.00 | 605.00 | 610.00 | 18,546,800 | 0 |
| 22-Feb-2024 | 620.00 | 620.00 | 610.00 | 615.00 | 14,356,900 | 0 |
| 21-Feb-2024 | 640.00 | 640.00 | 610.00 | 620.00 | 62,246,600 | 0 |
| 20-Feb-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 55,016,200 | 0 |
| 19-Feb-2024 | 685.00 | 690.00 | 680.00 | 680.00 | 52,136,900 | 0 |
| 16-Feb-2024 | 690.00 | 695.00 | 685.00 | 685.00 | 21,124,900 | 0 |
| 15-Feb-2024 | 680.00 | 690.00 | 675.00 | 690.00 | 25,200,600 | 0 |
| 13-Feb-2024 | 680.00 | 680.00 | 670.00 | 675.00 | 6,961,100 | 0 |
| 12-Feb-2024 | 655.00 | 680.00 | 655.00 | 680.00 | 16,453,900 | 0 |
| 07-Feb-2024 | 660.00 | 675.00 | 655.00 | 665.00 | 19,061,900 | 0 |
| 06-Feb-2024 | 655.00 | 665.00 | 655.00 | 660.00 | 3,314,300 | 0 |
| 05-Feb-2024 | 655.00 | 660.00 | 650.00 | 660.00 | 6,063,400 | 0 |
| 02-Feb-2024 | 650.00 | 655.00 | 645.00 | 655.00 | 6,620,700 | 0 |
| 01-Feb-2024 | 655.00 | 655.00 | 650.00 | 650.00 | 5,015,000 | 0 |
| 31-Jan-2024 | 650.00 | 655.00 | 650.00 | 650.00 | 4,193,400 | 0 |
| 30-Jan-2024 | 655.00 | 655.00 | 650.00 | 650.00 | 2,692,300 | 0 |
| 29-Jan-2024 | 650.00 | 655.00 | 645.00 | 655.00 | 2,231,300 | 0 |
| 26-Jan-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 2,957,000 | 0 |
| 25-Jan-2024 | 650.00 | 655.00 | 645.00 | 655.00 | 2,818,200 | 0 |
| 24-Jan-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 5,981,900 | 0 |
| 23-Jan-2024 | 660.00 | 665.00 | 650.00 | 655.00 | 6,999,500 | 0 |
| 22-Jan-2024 | 660.00 | 665.00 | 655.00 | 655.00 | 8,272,300 | 0 |