| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 328.00 | 332.00 | 324.00 | 330.00 | 80,600 | 0 |
| 03-Jul-2024 | 324.00 | 356.00 | 316.00 | 326.00 | 313,800 | 0 |
| 02-Jul-2024 | 340.00 | 340.00 | 320.00 | 328.00 | 102,100 | 0 |
| 01-Jul-2024 | 338.00 | 350.00 | 334.00 | 334.00 | 188,000 | 0 |
| 28-Jun-2024 | 332.00 | 336.00 | 332.00 | 336.00 | 22,100 | 0 |
| 27-Jun-2024 | 336.00 | 336.00 | 332.00 | 332.00 | 6,400 | 0 |
| 26-Jun-2024 | 340.00 | 340.00 | 332.00 | 332.00 | 7,400 | 0 |
| 25-Jun-2024 | 332.00 | 332.00 | 332.00 | 332.00 | 2,300 | 0 |
| 24-Jun-2024 | 334.00 | 338.00 | 320.00 | 336.00 | 34,500 | 0 |
| 21-Jun-2024 | 330.00 | 336.00 | 324.00 | 336.00 | 37,100 | 0 |
| 20-Jun-2024 | 320.00 | 336.00 | 320.00 | 334.00 | 62,900 | 0 |
| 19-Jun-2024 | 332.00 | 332.00 | 322.00 | 324.00 | 12,800 | 0 |
| 14-Jun-2024 | 320.00 | 330.00 | 320.00 | 322.00 | 50,700 | 0 |
| 13-Jun-2024 | 330.00 | 330.00 | 326.00 | 326.00 | 32,400 | 0 |
| 12-Jun-2024 | 330.00 | 336.00 | 330.00 | 330.00 | 24,600 | 0 |
| 11-Jun-2024 | 336.00 | 336.00 | 332.00 | 334.00 | 16,000 | 0 |
| 10-Jun-2024 | 336.00 | 338.00 | 330.00 | 336.00 | 69,400 | 0 |
| 07-Jun-2024 | 340.00 | 340.00 | 330.00 | 330.00 | 34,000 | 0 |
| 06-Jun-2024 | 340.00 | 340.00 | 332.00 | 332.00 | 41,800 | 0 |
| 05-Jun-2024 | 338.00 | 340.00 | 334.00 | 338.00 | 41,200 | 0 |
| 04-Jun-2024 | 334.00 | 342.00 | 334.00 | 338.00 | 74,100 | 0 |
| 03-Jun-2024 | 328.00 | 334.00 | 322.00 | 334.00 | 29,800 | 0 |
| 31-May-2024 | 338.00 | 338.00 | 322.00 | 328.00 | 34,500 | 0 |
| 30-May-2024 | 334.00 | 334.00 | 334.00 | 334.00 | 800 | 0 |
| 29-May-2024 | 342.00 | 348.00 | 332.00 | 334.00 | 38,900 | 0 |
| 28-May-2024 | 342.00 | 376.00 | 342.00 | 346.00 | 103,700 | 0 |
| 27-May-2024 | 344.00 | 344.00 | 332.00 | 342.00 | 34,500 | 0 |
| 22-May-2024 | 338.00 | 344.00 | 338.00 | 342.00 | 19,400 | 0 |
| 21-May-2024 | 342.00 | 348.00 | 332.00 | 340.00 | 125,000 | 0 |
| 20-May-2024 | 340.00 | 352.00 | 328.00 | 342.00 | 262,500 | 0 |
| 17-May-2024 | 346.00 | 350.00 | 340.00 | 340.00 | 82,500 | 0 |
| 16-May-2024 | 350.00 | 380.00 | 340.00 | 350.00 | 112,900 | 0 |
| 15-May-2024 | 368.00 | 368.00 | 350.00 | 350.00 | 86,800 | 0 |
| 14-May-2024 | 360.00 | 372.00 | 352.00 | 358.00 | 53,700 | 0 |
| 13-May-2024 | 364.00 | 378.00 | 358.00 | 358.00 | 55,200 | 0 |
| 08-May-2024 | 360.00 | 366.00 | 360.00 | 362.00 | 5,400 | 0 |
| 07-May-2024 | 362.00 | 366.00 | 360.00 | 360.00 | 13,000 | 0 |
| 06-May-2024 | 368.00 | 368.00 | 358.00 | 362.00 | 15,400 | 0 |
| 03-May-2024 | 382.00 | 382.00 | 338.00 | 354.00 | 79,600 | 0 |
| 02-May-2024 | 354.00 | 386.00 | 354.00 | 362.00 | 224,200 | 0 |
| 30-Apr-2024 | 366.00 | 372.00 | 354.00 | 358.00 | 127,900 | 0 |
| 29-Apr-2024 | 372.00 | 392.00 | 372.00 | 372.00 | 6,800 | 0 |
| 26-Apr-2024 | 376.00 | 376.00 | 370.00 | 370.00 | 68,900 | 0 |
| 25-Apr-2024 | 378.00 | 388.00 | 370.00 | 376.00 | 84,300 | 0 |
| 24-Apr-2024 | 388.00 | 388.00 | 372.00 | 376.00 | 119,500 | 0 |
| 23-Apr-2024 | 372.00 | 396.00 | 372.00 | 376.00 | 263,000 | 0 |
| 22-Apr-2024 | 388.00 | 388.00 | 372.00 | 372.00 | 13,000 | 0 |
| 19-Apr-2024 | 386.00 | 400.00 | 376.00 | 384.00 | 249,300 | 0 |
| 18-Apr-2024 | 386.00 | 392.00 | 378.00 | 380.00 | 53,500 | 0 |
| 17-Apr-2024 | 380.00 | 394.00 | 380.00 | 390.00 | 53,800 | 0 |
| 16-Apr-2024 | 396.00 | 398.00 | 384.00 | 386.00 | 120,600 | 0 |
| 05-Apr-2024 | 396.00 | 420.00 | 392.00 | 392.00 | 93,100 | 0 |
| 04-Apr-2024 | 382.00 | 410.00 | 370.00 | 398.00 | 1,232,600 | 0 |
| 03-Apr-2024 | 410.00 | 438.00 | 350.00 | 396.00 | 2,837,000 | 0 |
| 02-Apr-2024 | 422.00 | 470.00 | 374.00 | 418.00 | 2,045,000 | 0 |
| 01-Apr-2024 | 442.00 | 486.00 | 326.00 | 420.00 | 3,047,500 | 0 |
| 28-Mar-2024 | 340.00 | 422.00 | 328.00 | 422.00 | 1,595,100 | 0 |
| 27-Mar-2024 | 330.00 | 340.00 | 330.00 | 338.00 | 43,200 | 0 |
| 26-Mar-2024 | 338.00 | 338.00 | 332.00 | 336.00 | 48,700 | 0 |
| 25-Mar-2024 | 340.00 | 340.00 | 326.00 | 332.00 | 25,900 | 0 |
| 22-Mar-2024 | 338.00 | 338.00 | 326.00 | 336.00 | 94,400 | 0 |
| 21-Mar-2024 | 340.00 | 350.00 | 336.00 | 340.00 | 201,000 | 0 |
| 20-Mar-2024 | 344.00 | 344.00 | 336.00 | 342.00 | 121,500 | 0 |
| 19-Mar-2024 | 340.00 | 344.00 | 338.00 | 340.00 | 121,400 | 0 |
| 18-Mar-2024 | 332.00 | 346.00 | 332.00 | 340.00 | 259,200 | 0 |
| 15-Mar-2024 | 324.00 | 362.00 | 324.00 | 338.00 | 578,000 | 0 |
| 14-Mar-2024 | 322.00 | 330.00 | 322.00 | 326.00 | 60,700 | 0 |
| 13-Mar-2024 | 326.00 | 330.00 | 322.00 | 322.00 | 70,400 | 0 |
| 08-Mar-2024 | 318.00 | 328.00 | 318.00 | 326.00 | 131,100 | 0 |
| 07-Mar-2024 | 324.00 | 324.00 | 312.00 | 322.00 | 18,900 | 0 |
| 06-Mar-2024 | 310.00 | 324.00 | 308.00 | 324.00 | 24,700 | 0 |
| 05-Mar-2024 | 312.00 | 324.00 | 312.00 | 324.00 | 19,300 | 0 |
| 04-Mar-2024 | 318.00 | 326.00 | 306.00 | 310.00 | 106,000 | 0 |
| 01-Mar-2024 | 318.00 | 324.00 | 300.00 | 318.00 | 60,200 | 0 |
| 29-Feb-2024 | 318.00 | 324.00 | 318.00 | 324.00 | 5,400 | 0 |
| 28-Feb-2024 | 320.00 | 326.00 | 318.00 | 326.00 | 26,000 | 0 |
| 27-Feb-2024 | 320.00 | 324.00 | 320.00 | 324.00 | 9,300 | 0 |
| 26-Feb-2024 | 322.00 | 324.00 | 318.00 | 322.00 | 4,400 | 0 |
| 23-Feb-2024 | 322.00 | 326.00 | 320.00 | 322.00 | 40,800 | 0 |
| 22-Feb-2024 | 322.00 | 322.00 | 318.00 | 322.00 | 25,100 | 0 |
| 21-Feb-2024 | 326.00 | 326.00 | 318.00 | 322.00 | 68,100 | 0 |
| 20-Feb-2024 | 322.00 | 324.00 | 318.00 | 322.00 | 30,700 | 0 |
| 19-Feb-2024 | 320.00 | 324.00 | 320.00 | 322.00 | 34,900 | 0 |
| 16-Feb-2024 | 322.00 | 328.00 | 318.00 | 320.00 | 56,500 | 0 |
| 15-Feb-2024 | 322.00 | 330.00 | 320.00 | 322.00 | 108,000 | 0 |
| 13-Feb-2024 | 328.00 | 328.00 | 322.00 | 328.00 | 7,400 | 0 |
| 12-Feb-2024 | 324.00 | 338.00 | 320.00 | 322.00 | 106,100 | 0 |
| 07-Feb-2024 | 328.00 | 334.00 | 324.00 | 332.00 | 29,000 | 0 |
| 06-Feb-2024 | 330.00 | 336.00 | 320.00 | 334.00 | 76,000 | 0 |
| 05-Feb-2024 | 336.00 | 338.00 | 330.00 | 332.00 | 44,400 | 0 |
| 02-Feb-2024 | 328.00 | 338.00 | 328.00 | 332.00 | 16,400 | 0 |
| 01-Feb-2024 | 330.00 | 336.00 | 326.00 | 334.00 | 27,100 | 0 |
| 31-Jan-2024 | 334.00 | 338.00 | 324.00 | 334.00 | 32,300 | 0 |
| 30-Jan-2024 | 334.00 | 338.00 | 326.00 | 336.00 | 12,700 | 0 |
| 29-Jan-2024 | 330.00 | 336.00 | 324.00 | 334.00 | 113,200 | 0 |
| 26-Jan-2024 | 334.00 | 336.00 | 332.00 | 334.00 | 22,600 | 0 |
| 25-Jan-2024 | 336.00 | 338.00 | 330.00 | 334.00 | 20,000 | 0 |
| 24-Jan-2024 | 338.00 | 338.00 | 328.00 | 328.00 | 56,400 | 0 |
| 23-Jan-2024 | 338.00 | 342.00 | 330.00 | 336.00 | 86,800 | 0 |
| 22-Jan-2024 | 330.00 | 338.00 | 330.00 | 330.00 | 12,800 | 0 |