| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 498.00 | 515.00 | 498.00 | 510.00 | 19,400 | 0 |
| 03-Jul-2024 | 500.00 | 500.00 | 492.00 | 496.00 | 4,000 | 0 |
| 02-Jul-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500 | 0 |
| 01-Jul-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 8,000 | 0 |
| 28-Jun-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 1,000 | 0 |
| 27-Jun-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 100 | 0 |
| 26-Jun-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 21,000 | 0 |
| 25-Jun-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 3,100 | 0 |
| 24-Jun-2024 | 515.00 | 515.00 | 500.00 | 500.00 | 20,100 | 0 |
| 21-Jun-2024 | 520.00 | 525.00 | 500.00 | 510.00 | 51,100 | 0 |
| 20-Jun-2024 | 490.00 | 525.00 | 490.00 | 520.00 | 29,100 | 0 |
| 19-Jun-2024 | 510.00 | 520.00 | 490.00 | 490.00 | 64,400 | 0 |
| 14-Jun-2024 | 515.00 | 515.00 | 505.00 | 505.00 | 3,600 | 0 |
| 13-Jun-2024 | 510.00 | 515.00 | 510.00 | 515.00 | 200 | 0 |
| 12-Jun-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 0 | 0 |
| 11-Jun-2024 | 500.00 | 520.00 | 498.00 | 520.00 | 35,600 | 0 |
| 10-Jun-2024 | 520.00 | 520.00 | 500.00 | 500.00 | 8,500 | 0 |
| 07-Jun-2024 | 505.00 | 520.00 | 505.00 | 520.00 | 1,900 | 0 |
| 06-Jun-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 05-Jun-2024 | 505.00 | 525.00 | 500.00 | 525.00 | 62,300 | 0 |
| 04-Jun-2024 | 530.00 | 530.00 | 505.00 | 525.00 | 40,200 | 0 |
| 03-Jun-2024 | 530.00 | 530.00 | 500.00 | 525.00 | 2,900 | 0 |
| 31-May-2024 | 505.00 | 530.00 | 505.00 | 530.00 | 400 | 0 |
| 30-May-2024 | 505.00 | 505.00 | 505.00 | 505.00 | 1,000 | 0 |
| 29-May-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 1,200 | 0 |
| 28-May-2024 | 515.00 | 530.00 | 505.00 | 525.00 | 40,200 | 0 |
| 27-May-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 600 | 0 |
| 22-May-2024 | 525.00 | 570.00 | 510.00 | 530.00 | 28,800 | 0 |
| 21-May-2024 | 498.00 | 530.00 | 498.00 | 500.00 | 42,200 | 0 |
| 20-May-2024 | 496.00 | 525.00 | 496.00 | 498.00 | 4,600 | 0 |
| 17-May-2024 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 16-May-2024 | 515.00 | 515.00 | 496.00 | 496.00 | 1,400 | 0 |
| 15-May-2024 | 525.00 | 530.00 | 486.00 | 510.00 | 18,500 | 0 |
| 14-May-2024 | 505.00 | 535.00 | 505.00 | 505.00 | 6,100 | 0 |
| 13-May-2024 | 520.00 | 530.00 | 505.00 | 525.00 | 121,500 | 0 |
| 08-May-2024 | 505.00 | 525.00 | 500.00 | 520.00 | 37,600 | 0 |
| 07-May-2024 | 500.00 | 520.00 | 500.00 | 505.00 | 5,000 | 0 |
| 06-May-2024 | 510.00 | 515.00 | 505.00 | 505.00 | 2,200 | 0 |
| 03-May-2024 | 505.00 | 520.00 | 500.00 | 510.00 | 92,600 | 0 |
| 02-May-2024 | 540.00 | 540.00 | 520.00 | 530.00 | 7,400 | 0 |
| 30-Apr-2024 | 525.00 | 540.00 | 505.00 | 540.00 | 13,800 | 0 |
| 29-Apr-2024 | 525.00 | 540.00 | 500.00 | 525.00 | 11,200 | 0 |
| 26-Apr-2024 | 505.00 | 530.00 | 505.00 | 530.00 | 200 | 0 |
| 25-Apr-2024 | 520.00 | 530.00 | 520.00 | 530.00 | 61,600 | 0 |
| 24-Apr-2024 | 535.00 | 535.00 | 500.00 | 520.00 | 41,700 | 0 |
| 23-Apr-2024 | 525.00 | 535.00 | 500.00 | 505.00 | 30,700 | 0 |
| 22-Apr-2024 | 525.00 | 525.00 | 498.00 | 510.00 | 9,100 | 0 |
| 19-Apr-2024 | 525.00 | 525.00 | 500.00 | 525.00 | 4,600 | 0 |
| 18-Apr-2024 | 510.00 | 530.00 | 510.00 | 525.00 | 1,900 | 0 |
| 17-Apr-2024 | 498.00 | 535.00 | 498.00 | 505.00 | 29,200 | 0 |
| 16-Apr-2024 | 525.00 | 530.00 | 498.00 | 525.00 | 9,000 | 0 |
| 05-Apr-2024 | 488.00 | 525.00 | 488.00 | 525.00 | 3,100 | 0 |
| 04-Apr-2024 | 500.00 | 520.00 | 498.00 | 505.00 | 1,700 | 0 |
| 03-Apr-2024 | 515.00 | 525.00 | 500.00 | 500.00 | 1,100 | 0 |
| 02-Apr-2024 | 515.00 | 515.00 | 492.00 | 505.00 | 21,000 | 0 |
| 01-Apr-2024 | 530.00 | 530.00 | 484.00 | 505.00 | 49,000 | 0 |
| 28-Mar-2024 | 550.00 | 570.00 | 530.00 | 535.00 | 33,600 | 0 |
| 27-Mar-2024 | 550.00 | 550.00 | 535.00 | 535.00 | 400 | 0 |
| 26-Mar-2024 | 550.00 | 550.00 | 525.00 | 545.00 | 10,000 | 0 |
| 25-Mar-2024 | 550.00 | 550.00 | 500.00 | 545.00 | 25,900 | 0 |
| 22-Mar-2024 | 540.00 | 570.00 | 540.00 | 540.00 | 15,900 | 0 |
| 21-Mar-2024 | 545.00 | 545.00 | 530.00 | 540.00 | 500 | 0 |
| 20-Mar-2024 | 555.00 | 555.00 | 525.00 | 525.00 | 1,300 | 0 |
| 19-Mar-2024 | 540.00 | 560.00 | 520.00 | 525.00 | 9,400 | 0 |
| 18-Mar-2024 | 530.00 | 530.00 | 515.00 | 515.00 | 6,900 | 0 |
| 15-Mar-2024 | 530.00 | 530.00 | 530.00 | 530.00 | 6,000 | 0 |
| 14-Mar-2024 | 530.00 | 530.00 | 530.00 | 530.00 | 2,300 | 0 |
| 13-Mar-2024 | 540.00 | 550.00 | 530.00 | 530.00 | 63,600 | 0 |
| 08-Mar-2024 | 530.00 | 545.00 | 530.00 | 540.00 | 6,000 | 0 |
| 07-Mar-2024 | 525.00 | 545.00 | 520.00 | 530.00 | 6,300 | 0 |
| 06-Mar-2024 | 505.00 | 540.00 | 505.00 | 525.00 | 2,900 | 0 |
| 05-Mar-2024 | 530.00 | 535.00 | 500.00 | 520.00 | 4,600 | 0 |
| 04-Mar-2024 | 525.00 | 535.00 | 515.00 | 535.00 | 4,700 | 0 |
| 01-Mar-2024 | 520.00 | 530.00 | 510.00 | 525.00 | 8,400 | 0 |
| 29-Feb-2024 | 530.00 | 545.00 | 500.00 | 520.00 | 16,300 | 0 |
| 28-Feb-2024 | 530.00 | 530.00 | 520.00 | 520.00 | 900 | 0 |
| 27-Feb-2024 | 540.00 | 540.00 | 520.00 | 530.00 | 6,300 | 0 |
| 26-Feb-2024 | 520.00 | 540.00 | 520.00 | 540.00 | 2,700 | 0 |
| 23-Feb-2024 | 525.00 | 525.00 | 520.00 | 520.00 | 14,600 | 0 |
| 22-Feb-2024 | 530.00 | 535.00 | 530.00 | 530.00 | 700 | 0 |
| 21-Feb-2024 | 530.00 | 530.00 | 515.00 | 525.00 | 20,200 | 0 |
| 20-Feb-2024 | 530.00 | 570.00 | 520.00 | 530.00 | 19,700 | 0 |
| 19-Feb-2024 | 550.00 | 550.00 | 520.00 | 530.00 | 10,200 | 0 |
| 16-Feb-2024 | 530.00 | 535.00 | 530.00 | 530.00 | 4,000 | 0 |
| 15-Feb-2024 | 535.00 | 535.00 | 525.00 | 530.00 | 22,300 | 0 |
| 13-Feb-2024 | 530.00 | 540.00 | 530.00 | 530.00 | 9,500 | 0 |
| 12-Feb-2024 | 540.00 | 540.00 | 540.00 | 540.00 | 2,700 | 0 |
| 07-Feb-2024 | 560.00 | 565.00 | 540.00 | 540.00 | 900 | 0 |
| 06-Feb-2024 | 570.00 | 570.00 | 540.00 | 565.00 | 2,700 | 0 |
| 05-Feb-2024 | 545.00 | 545.00 | 540.00 | 540.00 | 1,900 | 0 |
| 02-Feb-2024 | 550.00 | 555.00 | 535.00 | 545.00 | 6,300 | 0 |
| 01-Feb-2024 | 550.00 | 550.00 | 530.00 | 550.00 | 18,500 | 0 |
| 31-Jan-2024 | 550.00 | 560.00 | 550.00 | 550.00 | 10,200 | 0 |
| 30-Jan-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 1,400 | 0 |
| 29-Jan-2024 | 550.00 | 590.00 | 545.00 | 560.00 | 7,100 | 0 |
| 26-Jan-2024 | 555.00 | 575.00 | 555.00 | 560.00 | 11,400 | 0 |
| 25-Jan-2024 | 570.00 | 570.00 | 550.00 | 555.00 | 27,500 | 0 |
| 24-Jan-2024 | 555.00 | 570.00 | 555.00 | 565.00 | 2,800 | 0 |
| 23-Jan-2024 | 555.00 | 575.00 | 555.00 | 570.00 | 900 | 0 |
| 22-Jan-2024 | 565.00 | 565.00 | 555.00 | 565.00 | 8,900 | 0 |