| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 101.00 | 103.00 | 101.00 | 101.00 | 547,400 | 0 |
| 03-Jul-2024 | 106.00 | 108.00 | 100.00 | 101.00 | 586,800 | 0 |
| 02-Jul-2024 | 107.00 | 109.00 | 105.00 | 106.00 | 82,800 | 0 |
| 01-Jul-2024 | 103.00 | 109.00 | 103.00 | 105.00 | 106,900 | 0 |
| 28-Jun-2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104,700 | 0 |
| 27-Jun-2024 | 101.00 | 104.00 | 100.00 | 104.00 | 201,900 | 0 |
| 26-Jun-2024 | 102.00 | 104.00 | 101.00 | 102.00 | 218,800 | 0 |
| 25-Jun-2024 | 100.00 | 104.00 | 97.00 | 101.00 | 116,100 | 0 |
| 24-Jun-2024 | 100.00 | 104.00 | 99.00 | 100.00 | 138,400 | 0 |
| 21-Jun-2024 | 99.00 | 99.00 | 99.00 | 99.00 | 32,800 | 0 |
| 20-Jun-2024 | 101.00 | 101.00 | 97.00 | 99.00 | 82,000 | 0 |
| 19-Jun-2024 | 105.00 | 105.00 | 96.00 | 101.00 | 534,100 | 0 |
| 14-Jun-2024 | 107.00 | 109.00 | 100.00 | 105.00 | 616,700 | 0 |
| 13-Jun-2024 | 109.00 | 114.00 | 106.00 | 106.00 | 35,200 | 0 |
| 12-Jun-2024 | 107.00 | 109.00 | 104.00 | 106.00 | 69,300 | 0 |
| 11-Jun-2024 | 104.00 | 108.00 | 101.00 | 108.00 | 243,300 | 0 |
| 10-Jun-2024 | 118.00 | 119.00 | 101.00 | 104.00 | 2,714,000 | 0 |
| 07-Jun-2024 | 118.00 | 119.00 | 115.00 | 119.00 | 429,900 | 0 |
| 06-Jun-2024 | 123.00 | 123.00 | 118.00 | 118.00 | 443,600 | 0 |
| 05-Jun-2024 | 121.00 | 123.00 | 120.00 | 123.00 | 119,400 | 0 |
| 04-Jun-2024 | 128.00 | 128.00 | 120.00 | 120.00 | 336,500 | 0 |
| 03-Jun-2024 | 125.00 | 127.00 | 124.00 | 127.00 | 30,700 | 0 |
| 31-May-2024 | 129.00 | 130.00 | 125.00 | 125.00 | 6,400 | 0 |
| 30-May-2024 | 126.00 | 132.00 | 126.00 | 127.00 | 7,100 | 0 |
| 29-May-2024 | 128.00 | 130.00 | 126.00 | 126.00 | 7,600 | 0 |
| 28-May-2024 | 129.00 | 129.00 | 123.00 | 127.00 | 185,600 | 0 |
| 27-May-2024 | 127.00 | 130.00 | 126.00 | 126.00 | 9,000 | 0 |
| 22-May-2024 | 126.00 | 134.00 | 126.00 | 130.00 | 53,600 | 0 |
| 21-May-2024 | 126.00 | 130.00 | 126.00 | 130.00 | 18,300 | 0 |
| 20-May-2024 | 127.00 | 130.00 | 125.00 | 126.00 | 108,900 | 0 |
| 17-May-2024 | 128.00 | 130.00 | 125.00 | 128.00 | 32,500 | 0 |
| 16-May-2024 | 130.00 | 130.00 | 127.00 | 128.00 | 21,800 | 0 |
| 15-May-2024 | 128.00 | 130.00 | 122.00 | 130.00 | 145,700 | 0 |
| 14-May-2024 | 124.00 | 128.00 | 124.00 | 128.00 | 149,000 | 0 |
| 13-May-2024 | 124.00 | 128.00 | 121.00 | 128.00 | 79,700 | 0 |
| 08-May-2024 | 124.00 | 126.00 | 121.00 | 125.00 | 298,600 | 0 |
| 07-May-2024 | 124.00 | 124.00 | 120.00 | 124.00 | 195,300 | 0 |
| 06-May-2024 | 123.00 | 125.00 | 118.00 | 124.00 | 466,400 | 0 |
| 03-May-2024 | 125.00 | 126.00 | 118.00 | 118.00 | 189,000 | 0 |
| 02-May-2024 | 125.00 | 130.00 | 120.00 | 121.00 | 919,200 | 0 |
| 30-Apr-2024 | 122.00 | 129.00 | 119.00 | 125.00 | 290,300 | 0 |
| 29-Apr-2024 | 118.00 | 131.00 | 116.00 | 122.00 | 241,300 | 0 |
| 26-Apr-2024 | 121.00 | 121.00 | 118.00 | 120.00 | 1,017,200 | 0 |
| 25-Apr-2024 | 122.00 | 123.00 | 120.00 | 120.00 | 155,600 | 0 |
| 24-Apr-2024 | 119.00 | 135.00 | 119.00 | 122.00 | 275,600 | 0 |
| 23-Apr-2024 | 122.00 | 124.00 | 120.00 | 120.00 | 172,300 | 0 |
| 22-Apr-2024 | 122.00 | 123.00 | 120.00 | 122.00 | 152,500 | 0 |
| 19-Apr-2024 | 126.00 | 126.00 | 120.00 | 120.00 | 143,900 | 0 |
| 18-Apr-2024 | 126.00 | 128.00 | 123.00 | 126.00 | 232,600 | 0 |
| 17-Apr-2024 | 128.00 | 132.00 | 127.00 | 127.00 | 72,200 | 0 |
| 16-Apr-2024 | 131.00 | 131.00 | 126.00 | 130.00 | 582,000 | 0 |
| 05-Apr-2024 | 132.00 | 132.00 | 130.00 | 131.00 | 703,800 | 0 |
| 04-Apr-2024 | 133.00 | 133.00 | 130.00 | 131.00 | 12,400 | 0 |
| 03-Apr-2024 | 131.00 | 132.00 | 129.00 | 132.00 | 128,200 | 0 |
| 02-Apr-2024 | 130.00 | 132.00 | 129.00 | 131.00 | 326,100 | 0 |
| 01-Apr-2024 | 130.00 | 133.00 | 129.00 | 130.00 | 706,500 | 0 |
| 28-Mar-2024 | 131.00 | 133.00 | 131.00 | 133.00 | 83,100 | 0 |
| 27-Mar-2024 | 135.00 | 136.00 | 130.00 | 132.00 | 170,600 | 0 |
| 26-Mar-2024 | 136.00 | 136.00 | 131.00 | 135.00 | 267,700 | 0 |
| 25-Mar-2024 | 136.00 | 136.00 | 132.00 | 135.00 | 50,800 | 0 |
| 22-Mar-2024 | 135.00 | 136.00 | 133.00 | 136.00 | 19,400 | 0 |
| 21-Mar-2024 | 133.00 | 137.00 | 133.00 | 135.00 | 150,600 | 0 |
| 20-Mar-2024 | 132.00 | 135.00 | 132.00 | 133.00 | 103,300 | 0 |
| 19-Mar-2024 | 133.00 | 135.00 | 130.00 | 134.00 | 431,200 | 0 |
| 18-Mar-2024 | 134.00 | 137.00 | 132.00 | 136.00 | 73,500 | 0 |
| 15-Mar-2024 | 135.00 | 135.00 | 129.00 | 134.00 | 422,200 | 0 |
| 14-Mar-2024 | 132.00 | 138.00 | 132.00 | 134.00 | 418,900 | 0 |
| 13-Mar-2024 | 135.00 | 136.00 | 133.00 | 133.00 | 355,000 | 0 |
| 08-Mar-2024 | 137.00 | 138.00 | 133.00 | 135.00 | 41,700 | 0 |
| 07-Mar-2024 | 136.00 | 137.00 | 133.00 | 136.00 | 224,200 | 0 |
| 06-Mar-2024 | 137.00 | 139.00 | 135.00 | 137.00 | 165,000 | 0 |
| 05-Mar-2024 | 135.00 | 138.00 | 135.00 | 137.00 | 99,600 | 0 |
| 04-Mar-2024 | 134.00 | 140.00 | 134.00 | 136.00 | 82,700 | 0 |
| 01-Mar-2024 | 139.00 | 139.00 | 134.00 | 136.00 | 36,400 | 0 |
| 29-Feb-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 32,300 | 0 |
| 28-Feb-2024 | 136.00 | 138.00 | 134.00 | 136.00 | 175,600 | 0 |
| 27-Feb-2024 | 137.00 | 138.00 | 132.00 | 134.00 | 395,700 | 0 |
| 26-Feb-2024 | 140.00 | 145.00 | 137.00 | 138.00 | 218,400 | 0 |
| 23-Feb-2024 | 142.00 | 142.00 | 138.00 | 140.00 | 46,900 | 0 |
| 22-Feb-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 152,300 | 0 |
| 21-Feb-2024 | 138.00 | 142.00 | 137.00 | 140.00 | 605,200 | 0 |
| 20-Feb-2024 | 137.00 | 142.00 | 135.00 | 137.00 | 253,100 | 0 |
| 19-Feb-2024 | 137.00 | 138.00 | 135.00 | 137.00 | 14,000 | 0 |
| 16-Feb-2024 | 138.00 | 138.00 | 136.00 | 136.00 | 16,000 | 0 |
| 15-Feb-2024 | 138.00 | 140.00 | 136.00 | 136.00 | 226,300 | 0 |
| 13-Feb-2024 | 136.00 | 140.00 | 135.00 | 138.00 | 260,000 | 0 |
| 12-Feb-2024 | 133.00 | 136.00 | 131.00 | 136.00 | 150,000 | 0 |
| 07-Feb-2024 | 135.00 | 137.00 | 133.00 | 134.00 | 225,200 | 0 |
| 06-Feb-2024 | 137.00 | 137.00 | 132.00 | 135.00 | 76,800 | 0 |
| 05-Feb-2024 | 138.00 | 139.00 | 135.00 | 137.00 | 86,200 | 0 |
| 02-Feb-2024 | 138.00 | 139.00 | 135.00 | 138.00 | 158,900 | 0 |
| 01-Feb-2024 | 136.00 | 139.00 | 135.00 | 135.00 | 44,700 | 0 |
| 31-Jan-2024 | 136.00 | 139.00 | 136.00 | 136.00 | 7,100 | 0 |
| 30-Jan-2024 | 136.00 | 139.00 | 135.00 | 136.00 | 47,600 | 0 |
| 29-Jan-2024 | 137.00 | 141.00 | 136.00 | 136.00 | 178,300 | 0 |
| 26-Jan-2024 | 140.00 | 142.00 | 137.00 | 137.00 | 10,000 | 0 |
| 25-Jan-2024 | 132.00 | 141.00 | 132.00 | 140.00 | 254,000 | 0 |
| 24-Jan-2024 | 137.00 | 140.00 | 129.00 | 132.00 | 281,700 | 0 |
| 23-Jan-2024 | 139.00 | 139.00 | 137.00 | 137.00 | 28,300 | 0 |
| 22-Jan-2024 | 141.00 | 141.00 | 136.00 | 139.00 | 126,500 | 0 |