| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 500.00 | 510.00 | 498.00 | 500.00 | 713,800 | 0 |
| 03-Jul-2024 | 520.00 | 525.00 | 500.00 | 500.00 | 1,275,300 | 0 |
| 02-Jul-2024 | 505.00 | 535.00 | 500.00 | 520.00 | 1,639,100 | 0 |
| 01-Jul-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 265,400 | 0 |
| 28-Jun-2024 | 525.00 | 525.00 | 505.00 | 515.00 | 537,600 | 0 |
| 27-Jun-2024 | 515.00 | 530.00 | 510.00 | 520.00 | 1,406,300 | 0 |
| 26-Jun-2024 | 525.00 | 530.00 | 515.00 | 520.00 | 191,000 | 0 |
| 25-Jun-2024 | 500.00 | 540.00 | 498.00 | 525.00 | 942,900 | 0 |
| 24-Jun-2024 | 496.00 | 510.00 | 496.00 | 498.00 | 184,500 | 0 |
| 21-Jun-2024 | 510.00 | 510.00 | 490.00 | 496.00 | 807,100 | 0 |
| 20-Jun-2024 | 515.00 | 515.00 | 498.00 | 500.00 | 915,300 | 0 |
| 19-Jun-2024 | 496.00 | 520.00 | 490.00 | 505.00 | 744,700 | 0 |
| 14-Jun-2024 | 530.00 | 535.00 | 496.00 | 496.00 | 3,431,100 | 0 |
| 13-Jun-2024 | 540.00 | 555.00 | 525.00 | 525.00 | 2,456,500 | 0 |
| 12-Jun-2024 | 540.00 | 545.00 | 530.00 | 540.00 | 2,313,300 | 0 |
| 11-Jun-2024 | 550.00 | 565.00 | 540.00 | 540.00 | 2,440,600 | 0 |
| 10-Jun-2024 | 550.00 | 555.00 | 535.00 | 545.00 | 3,436,600 | 0 |
| 07-Jun-2024 | 525.00 | 560.00 | 525.00 | 550.00 | 5,238,400 | 0 |
| 06-Jun-2024 | 530.00 | 535.00 | 510.00 | 520.00 | 2,948,600 | 0 |
| 05-Jun-2024 | 585.00 | 585.00 | 530.00 | 530.00 | 3,407,400 | 0 |
| 04-Jun-2024 | 605.00 | 605.00 | 580.00 | 585.00 | 3,659,500 | 0 |
| 03-Jun-2024 | 615.00 | 620.00 | 590.00 | 600.00 | 4,305,100 | 0 |
| 31-May-2024 | 615.00 | 640.00 | 610.00 | 610.00 | 4,606,300 | 0 |
| 30-May-2024 | 630.00 | 650.00 | 605.00 | 615.00 | 12,187,400 | 0 |
| 29-May-2024 | 595.00 | 630.00 | 575.00 | 625.00 | 14,718,700 | 0 |
| 28-May-2024 | 560.00 | 590.00 | 540.00 | 585.00 | 9,059,600 | 0 |
| 27-May-2024 | 570.00 | 570.00 | 535.00 | 550.00 | 1,865,300 | 0 |
| 22-May-2024 | 585.00 | 590.00 | 560.00 | 565.00 | 3,298,700 | 0 |
| 21-May-2024 | 565.00 | 590.00 | 555.00 | 580.00 | 9,945,200 | 0 |
| 20-May-2024 | 555.00 | 570.00 | 545.00 | 550.00 | 983,200 | 0 |
| 17-May-2024 | 555.00 | 565.00 | 540.00 | 555.00 | 1,681,700 | 0 |
| 16-May-2024 | 565.00 | 580.00 | 540.00 | 555.00 | 2,926,600 | 0 |
| 15-May-2024 | 560.00 | 575.00 | 555.00 | 565.00 | 3,066,500 | 0 |
| 14-May-2024 | 540.00 | 560.00 | 540.00 | 560.00 | 3,267,700 | 0 |
| 13-May-2024 | 520.00 | 545.00 | 520.00 | 540.00 | 5,029,800 | 0 |
| 08-May-2024 | 525.00 | 570.00 | 510.00 | 520.00 | 6,952,000 | 0 |
| 07-May-2024 | 510.00 | 535.00 | 505.00 | 520.00 | 3,347,900 | 0 |
| 06-May-2024 | 600.00 | 600.00 | 505.00 | 520.00 | 14,949,200 | 0 |
| 03-May-2024 | 452.00 | 555.00 | 452.00 | 555.00 | 20,913,500 | 0 |
| 02-May-2024 | 442.00 | 472.00 | 420.00 | 446.00 | 3,708,500 | 0 |
| 30-Apr-2024 | 410.00 | 464.00 | 402.00 | 440.00 | 5,384,400 | 0 |
| 29-Apr-2024 | 400.00 | 412.00 | 376.00 | 404.00 | 4,079,100 | 0 |
| 26-Apr-2024 | 424.00 | 426.00 | 396.00 | 398.00 | 1,149,500 | 0 |
| 25-Apr-2024 | 420.00 | 428.00 | 420.00 | 422.00 | 256,800 | 0 |
| 24-Apr-2024 | 428.00 | 440.00 | 420.00 | 420.00 | 3,654,300 | 0 |
| 23-Apr-2024 | 388.00 | 438.00 | 388.00 | 428.00 | 1,928,300 | 0 |
| 22-Apr-2024 | 426.00 | 434.00 | 418.00 | 424.00 | 880,400 | 0 |
| 19-Apr-2024 | 430.00 | 436.00 | 410.00 | 426.00 | 2,046,200 | 0 |
| 18-Apr-2024 | 440.00 | 450.00 | 430.00 | 430.00 | 3,317,800 | 0 |
| 17-Apr-2024 | 440.00 | 456.00 | 434.00 | 438.00 | 4,210,400 | 0 |
| 16-Apr-2024 | 442.00 | 456.00 | 416.00 | 438.00 | 3,197,000 | 0 |
| 05-Apr-2024 | 440.00 | 450.00 | 440.00 | 442.00 | 539,100 | 0 |
| 04-Apr-2024 | 426.00 | 462.00 | 426.00 | 440.00 | 11,865,800 | 0 |
| 03-Apr-2024 | 428.00 | 452.00 | 418.00 | 426.00 | 2,942,000 | 0 |
| 02-Apr-2024 | 464.00 | 466.00 | 450.00 | 450.00 | 1,223,700 | 0 |
| 01-Apr-2024 | 474.00 | 484.00 | 462.00 | 464.00 | 4,766,900 | 0 |
| 28-Mar-2024 | 484.00 | 484.00 | 466.00 | 470.00 | 1,394,800 | 0 |
| 27-Mar-2024 | 482.00 | 488.00 | 480.00 | 484.00 | 2,728,200 | 0 |
| 26-Mar-2024 | 482.00 | 482.00 | 482.00 | 482.00 | 0 | 0 |
| 25-Mar-2024 | 482.00 | 482.00 | 482.00 | 482.00 | 0 | 0 |
| 22-Mar-2024 | 494.00 | 500.00 | 482.00 | 482.00 | 2,780,700 | 0 |
| 21-Mar-2024 | 482.00 | 496.00 | 480.00 | 494.00 | 5,865,000 | 0 |
| 20-Mar-2024 | 482.00 | 500.00 | 480.00 | 482.00 | 5,718,100 | 0 |
| 19-Mar-2024 | 480.00 | 486.00 | 464.00 | 482.00 | 3,320,100 | 0 |
| 18-Mar-2024 | 490.00 | 494.00 | 468.00 | 478.00 | 5,451,400 | 0 |
| 15-Mar-2024 | 500.00 | 500.00 | 490.00 | 490.00 | 3,075,800 | 0 |
| 14-Mar-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 921,500 | 0 |
| 13-Mar-2024 | 505.00 | 515.00 | 496.00 | 500.00 | 4,652,600 | 0 |
| 08-Mar-2024 | 510.00 | 520.00 | 500.00 | 500.00 | 1,033,600 | 0 |
| 07-Mar-2024 | 510.00 | 510.00 | 505.00 | 505.00 | 394,500 | 0 |
| 06-Mar-2024 | 505.00 | 525.00 | 500.00 | 510.00 | 4,931,900 | 0 |
| 05-Mar-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 1,684,600 | 0 |
| 04-Mar-2024 | 510.00 | 530.00 | 498.00 | 510.00 | 2,092,700 | 0 |
| 01-Mar-2024 | 535.00 | 540.00 | 515.00 | 515.00 | 1,807,000 | 0 |
| 29-Feb-2024 | 540.00 | 550.00 | 525.00 | 535.00 | 3,501,900 | 0 |
| 28-Feb-2024 | 510.00 | 545.00 | 510.00 | 535.00 | 3,838,800 | 0 |
| 27-Feb-2024 | 520.00 | 520.00 | 505.00 | 505.00 | 6,564,100 | 0 |
| 26-Feb-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 235,800 | 0 |
| 23-Feb-2024 | 525.00 | 525.00 | 510.00 | 515.00 | 2,275,900 | 0 |
| 22-Feb-2024 | 535.00 | 540.00 | 510.00 | 525.00 | 3,414,500 | 0 |
| 21-Feb-2024 | 535.00 | 550.00 | 530.00 | 530.00 | 9,816,800 | 0 |
| 20-Feb-2024 | 500.00 | 530.00 | 500.00 | 525.00 | 7,957,900 | 0 |
| 19-Feb-2024 | 510.00 | 515.00 | 498.00 | 500.00 | 3,703,700 | 0 |
| 16-Feb-2024 | 525.00 | 525.00 | 500.00 | 510.00 | 1,564,400 | 0 |
| 15-Feb-2024 | 498.00 | 540.00 | 498.00 | 520.00 | 2,143,600 | 0 |
| 13-Feb-2024 | 560.00 | 570.00 | 535.00 | 535.00 | 4,319,700 | 0 |
| 12-Feb-2024 | 560.00 | 565.00 | 555.00 | 560.00 | 2,209,200 | 0 |
| 07-Feb-2024 | 560.00 | 570.00 | 555.00 | 555.00 | 1,626,100 | 0 |
| 06-Feb-2024 | 560.00 | 565.00 | 555.00 | 555.00 | 3,471,100 | 0 |
| 05-Feb-2024 | 560.00 | 565.00 | 555.00 | 560.00 | 474,300 | 0 |
| 02-Feb-2024 | 555.00 | 565.00 | 545.00 | 555.00 | 912,800 | 0 |
| 01-Feb-2024 | 585.00 | 585.00 | 535.00 | 555.00 | 6,140,800 | 0 |
| 31-Jan-2024 | 565.00 | 580.00 | 560.00 | 580.00 | 5,164,000 | 0 |
| 30-Jan-2024 | 560.00 | 570.00 | 555.00 | 570.00 | 887,100 | 0 |
| 29-Jan-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 1,729,700 | 0 |
| 26-Jan-2024 | 575.00 | 580.00 | 560.00 | 560.00 | 1,420,300 | 0 |
| 25-Jan-2024 | 565.00 | 590.00 | 560.00 | 570.00 | 3,969,400 | 0 |
| 24-Jan-2024 | 575.00 | 580.00 | 560.00 | 560.00 | 3,350,900 | 0 |
| 23-Jan-2024 | 580.00 | 605.00 | 570.00 | 575.00 | 6,772,600 | 0 |
| 22-Jan-2024 | 575.00 | 585.00 | 570.00 | 570.00 | 1,423,300 | 0 |