| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 172.00 | 172.00 | 156.00 | 159.00 | 53,292,200 | 0 |
| 03-Jul-2024 | 160.00 | 172.00 | 158.00 | 171.00 | 116,561,500 | 0 |
| 02-Jul-2024 | 162.00 | 163.00 | 158.00 | 160.00 | 29,047,100 | 0 |
| 01-Jul-2024 | 158.00 | 162.00 | 156.00 | 162.00 | 28,657,500 | 0 |
| 28-Jun-2024 | 160.00 | 164.00 | 156.00 | 158.00 | 47,993,200 | 0 |
| 27-Jun-2024 | 160.00 | 163.00 | 157.00 | 161.00 | 23,946,700 | 0 |
| 26-Jun-2024 | 165.00 | 167.00 | 158.00 | 160.00 | 32,537,200 | 0 |
| 25-Jun-2024 | 165.00 | 171.00 | 162.00 | 165.00 | 44,278,200 | 0 |
| 24-Jun-2024 | 167.00 | 168.00 | 162.00 | 165.00 | 34,063,200 | 0 |
| 21-Jun-2024 | 168.00 | 171.00 | 163.00 | 167.00 | 38,853,600 | 0 |
| 20-Jun-2024 | 166.00 | 173.00 | 162.00 | 168.00 | 58,141,000 | 0 |
| 19-Jun-2024 | 162.00 | 169.00 | 154.00 | 165.00 | 51,144,300 | 0 |
| 14-Jun-2024 | 168.00 | 172.00 | 156.00 | 164.00 | 64,728,600 | 0 |
| 13-Jun-2024 | 171.00 | 174.00 | 162.00 | 168.00 | 35,051,800 | 0 |
| 12-Jun-2024 | 181.00 | 183.00 | 170.00 | 171.00 | 58,877,300 | 0 |
| 11-Jun-2024 | 143.00 | 186.00 | 140.00 | 181.00 | 272,592,700 | 0 |
| 10-Jun-2024 | 125.00 | 141.00 | 120.00 | 141.00 | 70,079,100 | 0 |
| 07-Jun-2024 | 125.00 | 130.00 | 116.00 | 126.00 | 54,847,400 | 0 |
| 06-Jun-2024 | 138.00 | 167.00 | 125.00 | 125.00 | 143,744,000 | 0 |
| 05-Jun-2024 | 141.00 | 152.00 | 141.00 | 147.00 | 17,714,100 | 0 |
| 04-Jun-2024 | 140.00 | 161.00 | 138.00 | 150.00 | 180,664,900 | 0 |
| 03-Jun-2024 | 120.00 | 153.00 | 120.00 | 149.00 | 122,016,100 | 0 |
| 31-May-2024 | 131.00 | 135.00 | 125.00 | 126.00 | 35,722,700 | 0 |
| 30-May-2024 | 130.00 | 132.00 | 119.00 | 130.00 | 30,326,300 | 0 |
| 29-May-2024 | 127.00 | 142.00 | 123.00 | 130.00 | 48,287,300 | 0 |
| 28-May-2024 | 121.00 | 147.00 | 121.00 | 137.00 | 92,585,700 | 0 |
| 27-May-2024 | 106.00 | 137.00 | 106.00 | 130.00 | 74,838,700 | 0 |
| 22-May-2024 | 110.00 | 124.00 | 106.00 | 115.00 | 72,369,000 | 0 |
| 21-May-2024 | 120.00 | 126.00 | 107.00 | 115.00 | 52,642,300 | 0 |
| 20-May-2024 | 105.00 | 131.00 | 104.00 | 118.00 | 107,220,800 | 0 |
| 17-May-2024 | 97.00 | 111.00 | 96.00 | 104.00 | 43,903,500 | 0 |
| 16-May-2024 | 96.00 | 97.00 | 94.00 | 96.00 | 1,997,900 | 0 |
| 15-May-2024 | 93.00 | 100.00 | 93.00 | 96.00 | 10,968,300 | 0 |
| 14-May-2024 | 101.00 | 101.00 | 92.00 | 93.00 | 941,600 | 0 |
| 13-May-2024 | 91.00 | 99.00 | 90.00 | 95.00 | 9,734,200 | 0 |
| 08-May-2024 | 97.00 | 97.00 | 90.00 | 91.00 | 7,398,300 | 0 |
| 07-May-2024 | 87.00 | 93.00 | 87.00 | 90.00 | 8,559,500 | 0 |
| 06-May-2024 | 85.00 | 90.00 | 85.00 | 87.00 | 7,274,800 | 0 |
| 03-May-2024 | 84.00 | 86.00 | 84.00 | 85.00 | 4,911,600 | 0 |
| 02-May-2024 | 85.00 | 87.00 | 84.00 | 84.00 | 6,107,500 | 0 |
| 30-Apr-2024 | 84.00 | 91.00 | 84.00 | 84.00 | 9,720,100 | 0 |
| 29-Apr-2024 | 86.00 | 86.00 | 83.00 | 84.00 | 6,659,800 | 0 |
| 26-Apr-2024 | 92.00 | 92.00 | 83.00 | 84.00 | 10,043,200 | 0 |
| 25-Apr-2024 | 79.00 | 95.00 | 79.00 | 84.00 | 24,179,300 | 0 |
| 24-Apr-2024 | 75.00 | 83.00 | 70.00 | 78.00 | 2,207,800 | 0 |
| 23-Apr-2024 | 74.00 | 84.00 | 74.00 | 80.00 | 370,600 | 0 |
| 22-Apr-2024 | 80.00 | 84.00 | 80.00 | 80.00 | 645,100 | 0 |
| 19-Apr-2024 | 80.00 | 84.00 | 80.00 | 82.00 | 1,350,400 | 0 |
| 18-Apr-2024 | 79.00 | 88.00 | 79.00 | 80.00 | 7,321,500 | 0 |
| 17-Apr-2024 | 79.00 | 81.00 | 78.00 | 79.00 | 1,720,100 | 0 |
| 16-Apr-2024 | 73.00 | 82.00 | 73.00 | 80.00 | 1,076,300 | 0 |
| 05-Apr-2024 | 82.00 | 83.00 | 78.00 | 80.00 | 4,954,100 | 0 |
| 04-Apr-2024 | 77.00 | 85.00 | 75.00 | 82.00 | 48,930,900 | 0 |
| 03-Apr-2024 | 56.00 | 83.00 | 56.00 | 75.00 | 60,983,300 | 0 |
| 02-Apr-2024 | 59.00 | 63.00 | 51.00 | 62.00 | 5,757,700 | 0 |
| 01-Apr-2024 | 66.00 | 68.00 | 59.00 | 60.00 | 1,155,300 | 0 |
| 28-Mar-2024 | 72.00 | 72.00 | 60.00 | 66.00 | 3,349,600 | 0 |
| 27-Mar-2024 | 73.00 | 73.00 | 71.00 | 73.00 | 727,100 | 0 |
| 26-Mar-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | 0 |
| 25-Mar-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | 0 |
| 22-Mar-2024 | 73.00 | 74.00 | 73.00 | 73.00 | 314,100 | 0 |
| 21-Mar-2024 | 73.00 | 74.00 | 72.00 | 74.00 | 208,400 | 0 |
| 20-Mar-2024 | 72.00 | 73.00 | 71.00 | 73.00 | 3,332,400 | 0 |
| 19-Mar-2024 | 71.00 | 73.00 | 71.00 | 72.00 | 233,300 | 0 |
| 18-Mar-2024 | 71.00 | 73.00 | 71.00 | 71.00 | 305,700 | 0 |
| 15-Mar-2024 | 71.00 | 72.00 | 71.00 | 71.00 | 98,400 | 0 |
| 14-Mar-2024 | 72.00 | 74.00 | 71.00 | 72.00 | 182,200 | 0 |
| 13-Mar-2024 | 73.00 | 74.00 | 71.00 | 73.00 | 399,100 | 0 |
| 08-Mar-2024 | 74.00 | 74.00 | 71.00 | 73.00 | 523,100 | 0 |
| 07-Mar-2024 | 75.00 | 76.00 | 74.00 | 74.00 | 824,200 | 0 |
| 06-Mar-2024 | 78.00 | 78.00 | 74.00 | 75.00 | 1,874,000 | 0 |
| 05-Mar-2024 | 79.00 | 79.00 | 77.00 | 78.00 | 986,200 | 0 |
| 04-Mar-2024 | 78.00 | 80.00 | 78.00 | 79.00 | 1,515,700 | 0 |
| 01-Mar-2024 | 79.00 | 81.00 | 78.00 | 80.00 | 1,131,000 | 0 |
| 29-Feb-2024 | 79.00 | 84.00 | 78.00 | 79.00 | 3,874,800 | 0 |
| 28-Feb-2024 | 79.00 | 80.00 | 77.00 | 78.00 | 1,548,300 | 0 |
| 27-Feb-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 385,600 | 0 |
| 26-Feb-2024 | 79.00 | 81.00 | 78.00 | 80.00 | 185,000 | 0 |
| 23-Feb-2024 | 81.00 | 83.00 | 78.00 | 79.00 | 4,561,100 | 0 |
| 22-Feb-2024 | 79.00 | 81.00 | 79.00 | 80.00 | 663,000 | 0 |
| 21-Feb-2024 | 80.00 | 81.00 | 79.00 | 80.00 | 359,800 | 0 |
| 20-Feb-2024 | 78.00 | 82.00 | 78.00 | 79.00 | 1,838,800 | 0 |
| 19-Feb-2024 | 81.00 | 83.00 | 78.00 | 79.00 | 4,708,600 | 0 |
| 16-Feb-2024 | 86.00 | 86.00 | 81.00 | 81.00 | 1,360,600 | 0 |
| 15-Feb-2024 | 82.00 | 89.00 | 82.00 | 84.00 | 10,674,600 | 0 |
| 13-Feb-2024 | 81.00 | 83.00 | 81.00 | 82.00 | 1,389,700 | 0 |
| 12-Feb-2024 | 81.00 | 83.00 | 80.00 | 81.00 | 1,927,100 | 0 |
| 07-Feb-2024 | 81.00 | 84.00 | 80.00 | 80.00 | 3,087,600 | 0 |
| 06-Feb-2024 | 81.00 | 85.00 | 81.00 | 81.00 | 5,185,500 | 0 |
| 05-Feb-2024 | 82.00 | 82.00 | 80.00 | 81.00 | 3,927,100 | 0 |
| 02-Feb-2024 | 77.00 | 94.00 | 77.00 | 81.00 | 79,577,100 | 0 |
| 01-Feb-2024 | 78.00 | 84.00 | 78.00 | 81.00 | 569,800 | 0 |
| 31-Jan-2024 | 77.00 | 83.00 | 77.00 | 83.00 | 760,700 | 0 |
| 30-Jan-2024 | 80.00 | 86.00 | 80.00 | 82.00 | 866,300 | 0 |
| 29-Jan-2024 | 78.00 | 90.00 | 78.00 | 85.00 | 19,603,200 | 0 |
| 26-Jan-2024 | 82.00 | 84.00 | 81.00 | 83.00 | 576,000 | 0 |
| 25-Jan-2024 | 82.00 | 82.00 | 81.00 | 82.00 | 575,700 | 0 |
| 24-Jan-2024 | 80.00 | 85.00 | 80.00 | 82.00 | 4,472,700 | 0 |
| 23-Jan-2024 | 80.00 | 85.00 | 79.00 | 80.00 | 5,303,800 | 0 |
| 22-Jan-2024 | 79.00 | 87.00 | 78.00 | 80.00 | 20,524,300 | 0 |