| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 352.00 | 358.00 | 346.00 | 354.00 | 1,725,300 | 0 |
| 03-Jul-2024 | 354.00 | 358.00 | 350.00 | 352.00 | 2,328,300 | 0 |
| 02-Jul-2024 | 344.00 | 360.00 | 342.00 | 356.00 | 2,854,900 | 0 |
| 01-Jul-2024 | 354.00 | 356.00 | 340.00 | 346.00 | 1,924,200 | 0 |
| 28-Jun-2024 | 360.00 | 366.00 | 354.00 | 354.00 | 2,903,500 | 0 |
| 27-Jun-2024 | 360.00 | 366.00 | 356.00 | 362.00 | 2,889,800 | 0 |
| 26-Jun-2024 | 360.00 | 370.00 | 358.00 | 360.00 | 2,771,400 | 0 |
| 25-Jun-2024 | 360.00 | 370.00 | 356.00 | 364.00 | 1,402,900 | 0 |
| 24-Jun-2024 | 370.00 | 376.00 | 358.00 | 364.00 | 2,736,900 | 0 |
| 21-Jun-2024 | 360.00 | 370.00 | 350.00 | 370.00 | 3,671,900 | 0 |
| 20-Jun-2024 | 368.00 | 370.00 | 358.00 | 358.00 | 1,180,100 | 0 |
| 19-Jun-2024 | 368.00 | 378.00 | 354.00 | 368.00 | 4,096,000 | 0 |
| 14-Jun-2024 | 364.00 | 378.00 | 362.00 | 368.00 | 3,202,500 | 0 |
| 13-Jun-2024 | 350.00 | 370.00 | 348.00 | 362.00 | 3,913,400 | 0 |
| 12-Jun-2024 | 366.00 | 376.00 | 350.00 | 350.00 | 4,610,000 | 0 |
| 11-Jun-2024 | 376.00 | 378.00 | 366.00 | 366.00 | 4,485,800 | 0 |
| 10-Jun-2024 | 356.00 | 376.00 | 354.00 | 374.00 | 4,485,300 | 0 |
| 07-Jun-2024 | 348.00 | 362.00 | 346.00 | 354.00 | 4,363,300 | 0 |
| 06-Jun-2024 | 340.00 | 358.00 | 340.00 | 346.00 | 3,382,000 | 0 |
| 05-Jun-2024 | 332.00 | 358.00 | 332.00 | 340.00 | 2,486,200 | 0 |
| 04-Jun-2024 | 332.00 | 342.00 | 332.00 | 332.00 | 9,400 | 0 |
| 03-Jun-2024 | 336.00 | 352.00 | 332.00 | 332.00 | 770,000 | 0 |
| 31-May-2024 | 330.00 | 338.00 | 324.00 | 334.00 | 56,200 | 0 |
| 30-May-2024 | 322.00 | 348.00 | 322.00 | 330.00 | 640,700 | 0 |
| 29-May-2024 | 322.00 | 330.00 | 312.00 | 318.00 | 416,800 | 0 |
| 28-May-2024 | 328.00 | 340.00 | 312.00 | 322.00 | 609,000 | 0 |
| 27-May-2024 | 310.00 | 342.00 | 304.00 | 328.00 | 1,832,900 | 0 |
| 22-May-2024 | 310.00 | 340.00 | 302.00 | 312.00 | 1,234,100 | 0 |
| 21-May-2024 | 318.00 | 324.00 | 296.00 | 308.00 | 860,300 | 0 |
| 20-May-2024 | 338.00 | 342.00 | 294.00 | 316.00 | 2,006,900 | 0 |
| 17-May-2024 | 330.00 | 344.00 | 330.00 | 342.00 | 178,900 | 0 |
| 16-May-2024 | 342.00 | 354.00 | 280.00 | 344.00 | 1,550,400 | 0 |
| 15-May-2024 | 348.00 | 348.00 | 342.00 | 342.00 | 92,800 | 0 |
| 14-May-2024 | 344.00 | 350.00 | 342.00 | 342.00 | 527,700 | 0 |
| 13-May-2024 | 346.00 | 346.00 | 328.00 | 342.00 | 220,800 | 0 |
| 08-May-2024 | 338.00 | 354.00 | 338.00 | 344.00 | 694,900 | 0 |
| 07-May-2024 | 334.00 | 342.00 | 334.00 | 338.00 | 64,700 | 0 |
| 06-May-2024 | 330.00 | 338.00 | 330.00 | 334.00 | 150,800 | 0 |
| 03-May-2024 | 328.00 | 334.00 | 322.00 | 330.00 | 74,900 | 0 |
| 02-May-2024 | 332.00 | 348.00 | 326.00 | 328.00 | 653,700 | 0 |
| 30-Apr-2024 | 342.00 | 342.00 | 322.00 | 332.00 | 167,900 | 0 |
| 29-Apr-2024 | 328.00 | 342.00 | 322.00 | 342.00 | 570,400 | 0 |
| 26-Apr-2024 | 322.00 | 336.00 | 322.00 | 326.00 | 421,500 | 0 |
| 25-Apr-2024 | 316.00 | 344.00 | 300.00 | 322.00 | 743,600 | 0 |
| 24-Apr-2024 | 322.00 | 328.00 | 300.00 | 318.00 | 326,900 | 0 |
| 23-Apr-2024 | 312.00 | 336.00 | 306.00 | 320.00 | 1,065,200 | 0 |
| 22-Apr-2024 | 312.00 | 326.00 | 300.00 | 312.00 | 63,400 | 0 |
| 19-Apr-2024 | 310.00 | 348.00 | 310.00 | 314.00 | 1,093,800 | 0 |
| 18-Apr-2024 | 322.00 | 324.00 | 310.00 | 312.00 | 392,400 | 0 |
| 17-Apr-2024 | 310.00 | 324.00 | 288.00 | 318.00 | 832,500 | 0 |
| 16-Apr-2024 | 306.00 | 320.00 | 296.00 | 312.00 | 401,300 | 0 |
| 05-Apr-2024 | 306.00 | 314.00 | 294.00 | 306.00 | 94,400 | 0 |
| 04-Apr-2024 | 306.00 | 322.00 | 300.00 | 306.00 | 362,400 | 0 |
| 03-Apr-2024 | 294.00 | 310.00 | 294.00 | 300.00 | 418,400 | 0 |
| 02-Apr-2024 | 288.00 | 298.00 | 284.00 | 294.00 | 191,800 | 0 |
| 01-Apr-2024 | 300.00 | 306.00 | 284.00 | 300.00 | 492,800 | 0 |
| 28-Mar-2024 | 306.00 | 316.00 | 302.00 | 304.00 | 247,800 | 0 |
| 27-Mar-2024 | 308.00 | 314.00 | 292.00 | 306.00 | 514,800 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 25-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 22-Mar-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 373,200 | 0 |
| 21-Mar-2024 | 286.00 | 286.00 | 278.00 | 282.00 | 1,179,400 | 0 |
| 20-Mar-2024 | 292.00 | 292.00 | 286.00 | 286.00 | 1,688,000 | 0 |
| 19-Mar-2024 | 292.00 | 294.00 | 288.00 | 292.00 | 689,300 | 0 |
| 18-Mar-2024 | 300.00 | 302.00 | 288.00 | 292.00 | 2,505,100 | 0 |
| 15-Mar-2024 | 300.00 | 304.00 | 296.00 | 300.00 | 651,400 | 0 |
| 14-Mar-2024 | 276.00 | 302.00 | 276.00 | 300.00 | 842,200 | 0 |
| 13-Mar-2024 | 286.00 | 290.00 | 280.00 | 286.00 | 378,600 | 0 |
| 08-Mar-2024 | 290.00 | 294.00 | 286.00 | 286.00 | 34,800 | 0 |
| 07-Mar-2024 | 290.00 | 298.00 | 286.00 | 290.00 | 41,200 | 0 |
| 06-Mar-2024 | 286.00 | 292.00 | 282.00 | 290.00 | 157,600 | 0 |
| 05-Mar-2024 | 292.00 | 294.00 | 286.00 | 286.00 | 166,100 | 0 |
| 04-Mar-2024 | 298.00 | 302.00 | 292.00 | 292.00 | 1,277,400 | 0 |
| 01-Mar-2024 | 306.00 | 306.00 | 294.00 | 298.00 | 1,799,000 | 0 |
| 29-Feb-2024 | 292.00 | 306.00 | 290.00 | 306.00 | 1,359,400 | 0 |
| 28-Feb-2024 | 292.00 | 306.00 | 286.00 | 292.00 | 674,500 | 0 |
| 27-Feb-2024 | 292.00 | 302.00 | 288.00 | 292.00 | 1,010,500 | 0 |
| 26-Feb-2024 | 290.00 | 294.00 | 282.00 | 292.00 | 263,100 | 0 |
| 23-Feb-2024 | 288.00 | 294.00 | 286.00 | 288.00 | 47,600 | 0 |
| 22-Feb-2024 | 288.00 | 300.00 | 286.00 | 288.00 | 252,600 | 0 |
| 21-Feb-2024 | 296.00 | 298.00 | 284.00 | 288.00 | 177,900 | 0 |
| 20-Feb-2024 | 300.00 | 302.00 | 296.00 | 296.00 | 130,700 | 0 |
| 19-Feb-2024 | 288.00 | 304.00 | 280.00 | 300.00 | 1,545,600 | 0 |
| 16-Feb-2024 | 290.00 | 290.00 | 280.00 | 286.00 | 265,000 | 0 |
| 15-Feb-2024 | 280.00 | 304.00 | 280.00 | 290.00 | 2,052,600 | 0 |
| 13-Feb-2024 | 292.00 | 292.00 | 280.00 | 280.00 | 393,500 | 0 |
| 12-Feb-2024 | 290.00 | 294.00 | 278.00 | 280.00 | 451,400 | 0 |
| 07-Feb-2024 | 294.00 | 300.00 | 288.00 | 290.00 | 757,300 | 0 |
| 06-Feb-2024 | 266.00 | 298.00 | 262.00 | 290.00 | 1,378,500 | 0 |
| 05-Feb-2024 | 290.00 | 294.00 | 260.00 | 260.00 | 489,700 | 0 |
| 02-Feb-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 248,300 | 0 |
| 01-Feb-2024 | 290.00 | 296.00 | 288.00 | 290.00 | 324,500 | 0 |
| 31-Jan-2024 | 284.00 | 300.00 | 280.00 | 288.00 | 5,665,300 | 0 |
| 30-Jan-2024 | 268.00 | 288.00 | 262.00 | 284.00 | 4,367,400 | 0 |
| 29-Jan-2024 | 242.00 | 270.00 | 240.00 | 270.00 | 1,036,800 | 0 |
| 26-Jan-2024 | 248.00 | 250.00 | 240.00 | 248.00 | 557,000 | 0 |
| 25-Jan-2024 | 252.00 | 254.00 | 240.00 | 246.00 | 639,000 | 0 |
| 24-Jan-2024 | 250.00 | 256.00 | 246.00 | 250.00 | 521,700 | 0 |
| 23-Jan-2024 | 254.00 | 258.00 | 250.00 | 250.00 | 485,200 | 0 |
| 22-Jan-2024 | 256.00 | 258.00 | 252.00 | 254.00 | 385,100 | 0 |