| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 338.00 | 388.00 | 332.00 | 378.00 | 47,185,700 | 0 |
| 03-Jul-2024 | 340.00 | 340.00 | 334.00 | 338.00 | 1,777,400 | 0 |
| 02-Jul-2024 | 338.00 | 342.00 | 336.00 | 338.00 | 2,093,100 | 0 |
| 01-Jul-2024 | 344.00 | 344.00 | 338.00 | 338.00 | 2,205,000 | 0 |
| 28-Jun-2024 | 342.00 | 346.00 | 340.00 | 342.00 | 638,600 | 0 |
| 27-Jun-2024 | 340.00 | 346.00 | 340.00 | 342.00 | 314,600 | 0 |
| 26-Jun-2024 | 338.00 | 344.00 | 338.00 | 340.00 | 358,200 | 0 |
| 25-Jun-2024 | 344.00 | 348.00 | 338.00 | 338.00 | 240,800 | 0 |
| 24-Jun-2024 | 340.00 | 354.00 | 338.00 | 344.00 | 713,200 | 0 |
| 21-Jun-2024 | 348.00 | 350.00 | 340.00 | 342.00 | 707,300 | 0 |
| 20-Jun-2024 | 336.00 | 348.00 | 336.00 | 348.00 | 833,100 | 0 |
| 19-Jun-2024 | 340.00 | 342.00 | 336.00 | 336.00 | 2,753,800 | 0 |
| 14-Jun-2024 | 340.00 | 342.00 | 338.00 | 338.00 | 1,383,500 | 0 |
| 13-Jun-2024 | 340.00 | 348.00 | 340.00 | 340.00 | 547,000 | 0 |
| 12-Jun-2024 | 342.00 | 344.00 | 338.00 | 340.00 | 2,525,800 | 0 |
| 11-Jun-2024 | 350.00 | 352.00 | 340.00 | 342.00 | 5,756,800 | 0 |
| 10-Jun-2024 | 342.00 | 354.00 | 342.00 | 350.00 | 3,117,000 | 0 |
| 07-Jun-2024 | 336.00 | 354.00 | 336.00 | 348.00 | 1,333,200 | 0 |
| 06-Jun-2024 | 340.00 | 360.00 | 340.00 | 354.00 | 3,051,600 | 0 |
| 05-Jun-2024 | 346.00 | 356.00 | 346.00 | 348.00 | 5,436,000 | 0 |
| 04-Jun-2024 | 354.00 | 356.00 | 350.00 | 350.00 | 3,893,800 | 0 |
| 03-Jun-2024 | 338.00 | 356.00 | 338.00 | 354.00 | 3,213,600 | 0 |
| 31-May-2024 | 340.00 | 358.00 | 340.00 | 350.00 | 2,528,100 | 0 |
| 30-May-2024 | 362.00 | 364.00 | 350.00 | 352.00 | 6,065,500 | 0 |
| 29-May-2024 | 354.00 | 386.00 | 352.00 | 360.00 | 15,721,600 | 0 |
| 28-May-2024 | 358.00 | 360.00 | 352.00 | 354.00 | 1,316,600 | 0 |
| 27-May-2024 | 340.00 | 360.00 | 340.00 | 352.00 | 4,250,200 | 0 |
| 22-May-2024 | 354.00 | 368.00 | 352.00 | 356.00 | 4,980,500 | 0 |
| 21-May-2024 | 360.00 | 360.00 | 356.00 | 356.00 | 1,169,000 | 0 |
| 20-May-2024 | 358.00 | 364.00 | 356.00 | 356.00 | 1,929,000 | 0 |
| 17-May-2024 | 360.00 | 372.00 | 360.00 | 360.00 | 4,165,700 | 0 |
| 16-May-2024 | 350.00 | 378.00 | 350.00 | 368.00 | 7,487,600 | 0 |
| 15-May-2024 | 354.00 | 360.00 | 344.00 | 356.00 | 2,919,300 | 0 |
| 14-May-2024 | 362.00 | 362.00 | 354.00 | 356.00 | 2,097,800 | 0 |
| 13-May-2024 | 356.00 | 364.00 | 356.00 | 358.00 | 1,752,700 | 0 |
| 08-May-2024 | 356.00 | 364.00 | 356.00 | 356.00 | 2,367,300 | 0 |
| 07-May-2024 | 356.00 | 360.00 | 352.00 | 356.00 | 3,379,400 | 0 |
| 06-May-2024 | 352.00 | 366.00 | 352.00 | 356.00 | 6,786,700 | 0 |
| 03-May-2024 | 350.00 | 368.00 | 350.00 | 362.00 | 9,196,000 | 0 |
| 02-May-2024 | 374.00 | 380.00 | 356.00 | 356.00 | 22,742,100 | 0 |
| 30-Apr-2024 | 366.00 | 390.00 | 364.00 | 374.00 | 5,211,200 | 0 |
| 29-Apr-2024 | 372.00 | 372.00 | 364.00 | 366.00 | 2,850,100 | 0 |
| 26-Apr-2024 | 378.00 | 378.00 | 360.00 | 372.00 | 9,470,100 | 0 |
| 25-Apr-2024 | 394.00 | 396.00 | 374.00 | 374.00 | 8,154,700 | 0 |
| 24-Apr-2024 | 410.00 | 422.00 | 390.00 | 392.00 | 16,415,100 | 0 |
| 23-Apr-2024 | 382.00 | 418.00 | 378.00 | 410.00 | 23,270,900 | 0 |
| 22-Apr-2024 | 386.00 | 396.00 | 372.00 | 380.00 | 4,332,300 | 0 |
| 19-Apr-2024 | 388.00 | 396.00 | 362.00 | 386.00 | 17,331,400 | 0 |
| 18-Apr-2024 | 354.00 | 422.00 | 350.00 | 388.00 | 36,840,200 | 0 |
| 17-Apr-2024 | 342.00 | 362.00 | 342.00 | 354.00 | 3,683,800 | 0 |
| 16-Apr-2024 | 374.00 | 376.00 | 346.00 | 358.00 | 7,155,000 | 0 |
| 05-Apr-2024 | 370.00 | 382.00 | 364.00 | 376.00 | 3,085,200 | 0 |
| 04-Apr-2024 | 348.00 | 376.00 | 348.00 | 370.00 | 3,715,700 | 0 |
| 03-Apr-2024 | 384.00 | 386.00 | 358.00 | 362.00 | 22,686,400 | 0 |
| 02-Apr-2024 | 384.00 | 402.00 | 382.00 | 384.00 | 8,569,300 | 0 |
| 01-Apr-2024 | 398.00 | 402.00 | 382.00 | 382.00 | 19,790,200 | 0 |
| 28-Mar-2024 | 398.00 | 410.00 | 396.00 | 398.00 | 8,529,400 | 0 |
| 27-Mar-2024 | 396.00 | 410.00 | 392.00 | 394.00 | 13,790,700 | 0 |
| 26-Mar-2024 | 440.00 | 440.00 | 440.00 | 440.00 | 0 | 0 |
| 25-Mar-2024 | 440.00 | 440.00 | 440.00 | 440.00 | 0 | 0 |
| 22-Mar-2024 | 442.00 | 458.00 | 438.00 | 440.00 | 13,754,100 | 0 |
| 21-Mar-2024 | 446.00 | 454.00 | 440.00 | 440.00 | 9,050,200 | 0 |
| 20-Mar-2024 | 470.00 | 476.00 | 446.00 | 446.00 | 39,165,600 | 0 |
| 19-Mar-2024 | 444.00 | 466.00 | 442.00 | 466.00 | 20,661,000 | 0 |
| 18-Mar-2024 | 456.00 | 460.00 | 434.00 | 440.00 | 19,263,600 | 0 |
| 15-Mar-2024 | 488.00 | 488.00 | 454.00 | 460.00 | 20,346,400 | 0 |
| 14-Mar-2024 | 452.00 | 498.00 | 452.00 | 484.00 | 45,053,600 | 0 |
| 13-Mar-2024 | 488.00 | 490.00 | 448.00 | 452.00 | 28,504,200 | 0 |
| 08-Mar-2024 | 510.00 | 510.00 | 482.00 | 484.00 | 19,789,600 | 0 |
| 07-Mar-2024 | 474.00 | 520.00 | 474.00 | 505.00 | 46,252,900 | 0 |
| 06-Mar-2024 | 535.00 | 540.00 | 484.00 | 490.00 | 79,396,800 | 0 |
| 05-Mar-2024 | 432.00 | 530.00 | 424.00 | 525.00 | 188,899,800 | 0 |
| 04-Mar-2024 | 488.00 | 555.00 | 430.00 | 430.00 | 165,226,600 | 0 |
| 01-Mar-2024 | 675.00 | 710.00 | 510.00 | 510.00 | 147,051,500 | 0 |
| 29-Feb-2024 | 765.00 | 810.00 | 580.00 | 675.00 | 161,647,700 | 0 |
| 28-Feb-2024 | 825.00 | 845.00 | 750.00 | 770.00 | 45,399,800 | 0 |
| 27-Feb-2024 | 845.00 | 870.00 | 785.00 | 820.00 | 82,191,300 | 0 |
| 26-Feb-2024 | 785.00 | 845.00 | 770.00 | 835.00 | 85,200,700 | 0 |
| 23-Feb-2024 | 820.00 | 895.00 | 725.00 | 770.00 | 194,422,000 | 0 |
| 22-Feb-2024 | 750.00 | 865.00 | 745.00 | 815.00 | 216,860,700 | 0 |
| 21-Feb-2024 | 655.00 | 785.00 | 620.00 | 745.00 | 288,891,900 | 0 |
| 20-Feb-2024 | 520.00 | 630.00 | 492.00 | 630.00 | 244,416,500 | 0 |
| 19-Feb-2024 | 416.00 | 510.00 | 388.00 | 505.00 | 219,116,300 | 0 |
| 16-Feb-2024 | 398.00 | 414.00 | 386.00 | 412.00 | 38,019,600 | 0 |
| 15-Feb-2024 | 414.00 | 426.00 | 348.00 | 394.00 | 131,206,300 | 0 |
| 13-Feb-2024 | 420.00 | 440.00 | 396.00 | 408.00 | 293,488,700 | 0 |
| 12-Feb-2024 | 392.00 | 424.00 | 342.00 | 400.00 | 806,981,400 | 0 |
| 07-Feb-2024 | 304.00 | 340.00 | 268.00 | 340.00 | 422,588,100 | 0 |