| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 805.00 | 810.00 | 785.00 | 790.00 | 25,328,300 | 0 |
| 03-Jul-2024 | 805.00 | 815.00 | 790.00 | 800.00 | 19,601,800 | 0 |
| 02-Jul-2024 | 795.00 | 820.00 | 780.00 | 800.00 | 57,024,500 | 0 |
| 01-Jul-2024 | 770.00 | 805.00 | 770.00 | 790.00 | 30,271,700 | 0 |
| 28-Jun-2024 | 760.00 | 780.00 | 760.00 | 770.00 | 19,513,500 | 0 |
| 27-Jun-2024 | 765.00 | 775.00 | 750.00 | 755.00 | 13,763,200 | 0 |
| 26-Jun-2024 | 755.00 | 770.00 | 745.00 | 755.00 | 14,939,000 | 0 |
| 25-Jun-2024 | 755.00 | 760.00 | 740.00 | 750.00 | 6,991,800 | 0 |
| 24-Jun-2024 | 770.00 | 780.00 | 740.00 | 750.00 | 15,710,700 | 0 |
| 21-Jun-2024 | 770.00 | 785.00 | 765.00 | 765.00 | 15,080,200 | 0 |
| 20-Jun-2024 | 780.00 | 805.00 | 755.00 | 765.00 | 24,427,500 | 0 |
| 19-Jun-2024 | 780.00 | 785.00 | 750.00 | 780.00 | 17,019,400 | 0 |
| 14-Jun-2024 | 800.00 | 845.00 | 760.00 | 775.00 | 49,848,800 | 0 |
| 13-Jun-2024 | 815.00 | 825.00 | 785.00 | 795.00 | 22,315,000 | 0 |
| 12-Jun-2024 | 815.00 | 840.00 | 785.00 | 805.00 | 73,958,400 | 0 |
| 11-Jun-2024 | 730.00 | 875.00 | 730.00 | 805.00 | 138,474,100 | 0 |
| 10-Jun-2024 | 715.00 | 735.00 | 705.00 | 725.00 | 11,875,500 | 0 |
| 07-Jun-2024 | 725.00 | 730.00 | 705.00 | 715.00 | 19,892,300 | 0 |
| 06-Jun-2024 | 725.00 | 750.00 | 675.00 | 720.00 | 77,767,300 | 0 |
| 05-Jun-2024 | 795.00 | 800.00 | 705.00 | 715.00 | 44,361,600 | 0 |
| 04-Jun-2024 | 795.00 | 820.00 | 780.00 | 800.00 | 20,867,000 | 0 |
| 03-Jun-2024 | 780.00 | 800.00 | 765.00 | 790.00 | 15,405,900 | 0 |
| 31-May-2024 | 820.00 | 825.00 | 770.00 | 770.00 | 56,953,400 | 0 |
| 30-May-2024 | 810.00 | 820.00 | 780.00 | 815.00 | 45,839,200 | 0 |
| 29-May-2024 | 815.00 | 815.00 | 800.00 | 805.00 | 21,655,900 | 0 |
| 28-May-2024 | 775.00 | 815.00 | 775.00 | 805.00 | 21,047,000 | 0 |
| 27-May-2024 | 810.00 | 815.00 | 765.00 | 775.00 | 43,159,600 | 0 |
| 22-May-2024 | 840.00 | 845.00 | 815.00 | 815.00 | 22,130,400 | 0 |
| 21-May-2024 | 840.00 | 845.00 | 805.00 | 835.00 | 34,224,300 | 0 |
| 20-May-2024 | 820.00 | 860.00 | 820.00 | 835.00 | 66,261,600 | 0 |
| 17-May-2024 | 815.00 | 830.00 | 805.00 | 815.00 | 37,172,400 | 0 |
| 16-May-2024 | 785.00 | 825.00 | 780.00 | 810.00 | 37,071,800 | 0 |
| 15-May-2024 | 785.00 | 805.00 | 770.00 | 785.00 | 28,401,600 | 0 |
| 14-May-2024 | 805.00 | 815.00 | 765.00 | 785.00 | 29,233,500 | 0 |
| 13-May-2024 | 820.00 | 830.00 | 790.00 | 800.00 | 46,315,800 | 0 |
| 08-May-2024 | 830.00 | 830.00 | 800.00 | 820.00 | 44,467,400 | 0 |
| 07-May-2024 | 785.00 | 845.00 | 785.00 | 830.00 | 66,280,400 | 0 |
| 06-May-2024 | 785.00 | 790.00 | 765.00 | 785.00 | 18,985,500 | 0 |
| 03-May-2024 | 750.00 | 785.00 | 750.00 | 780.00 | 33,175,400 | 0 |
| 02-May-2024 | 780.00 | 780.00 | 740.00 | 745.00 | 23,701,600 | 0 |
| 30-Apr-2024 | 785.00 | 790.00 | 770.00 | 780.00 | 25,690,800 | 0 |
| 29-Apr-2024 | 775.00 | 790.00 | 755.00 | 785.00 | 28,784,800 | 0 |
| 26-Apr-2024 | 775.00 | 790.00 | 745.00 | 775.00 | 37,018,300 | 0 |
| 25-Apr-2024 | 755.00 | 795.00 | 745.00 | 775.00 | 60,365,400 | 0 |
| 24-Apr-2024 | 735.00 | 755.00 | 715.00 | 750.00 | 49,333,800 | 0 |
| 23-Apr-2024 | 755.00 | 760.00 | 720.00 | 730.00 | 29,963,600 | 0 |
| 22-Apr-2024 | 750.00 | 760.00 | 740.00 | 745.00 | 17,041,900 | 0 |
| 19-Apr-2024 | 750.00 | 755.00 | 730.00 | 750.00 | 37,957,500 | 0 |
| 18-Apr-2024 | 725.00 | 760.00 | 710.00 | 750.00 | 29,648,900 | 0 |
| 17-Apr-2024 | 760.00 | 760.00 | 715.00 | 725.00 | 25,633,700 | 0 |
| 16-Apr-2024 | 710.00 | 760.00 | 705.00 | 750.00 | 42,505,600 | 0 |
| 05-Apr-2024 | 730.00 | 745.00 | 695.00 | 720.00 | 42,782,900 | 0 |
| 04-Apr-2024 | 725.00 | 740.00 | 710.00 | 730.00 | 34,008,600 | 0 |
| 03-Apr-2024 | 720.00 | 730.00 | 715.00 | 720.00 | 27,835,600 | 0 |
| 02-Apr-2024 | 660.00 | 725.00 | 655.00 | 720.00 | 109,292,900 | 0 |
| 01-Apr-2024 | 675.00 | 675.00 | 640.00 | 660.00 | 37,670,600 | 0 |
| 28-Mar-2024 | 670.00 | 680.00 | 655.00 | 675.00 | 40,595,400 | 0 |
| 27-Mar-2024 | 650.00 | 685.00 | 650.00 | 670.00 | 52,611,000 | 0 |
| 26-Mar-2024 | 675.00 | 675.00 | 635.00 | 645.00 | 40,703,700 | 0 |
| 25-Mar-2024 | 670.00 | 670.00 | 645.00 | 650.00 | 30,321,700 | 0 |
| 22-Mar-2024 | 640.00 | 660.00 | 620.00 | 655.00 | 80,508,300 | 0 |
| 21-Mar-2024 | 610.00 | 640.00 | 600.00 | 635.00 | 85,693,600 | 0 |
| 20-Mar-2024 | 600.00 | 610.00 | 585.00 | 605.00 | 35,459,300 | 0 |
| 19-Mar-2024 | 575.00 | 620.00 | 565.00 | 600.00 | 133,154,400 | 0 |
| 18-Mar-2024 | 565.00 | 575.00 | 550.00 | 570.00 | 24,971,800 | 0 |
| 15-Mar-2024 | 570.00 | 585.00 | 560.00 | 560.00 | 51,616,800 | 0 |
| 14-Mar-2024 | 585.00 | 590.00 | 565.00 | 565.00 | 28,492,100 | 0 |
| 13-Mar-2024 | 540.00 | 590.00 | 540.00 | 580.00 | 79,260,000 | 0 |
| 08-Mar-2024 | 545.00 | 555.00 | 540.00 | 540.00 | 17,544,800 | 0 |
| 07-Mar-2024 | 550.00 | 570.00 | 545.00 | 545.00 | 44,195,900 | 0 |
| 06-Mar-2024 | 535.00 | 570.00 | 535.00 | 550.00 | 86,599,800 | 0 |
| 05-Mar-2024 | 520.00 | 535.00 | 520.00 | 530.00 | 31,503,500 | 0 |
| 04-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 20,025,600 | 0 |
| 01-Mar-2024 | 520.00 | 525.00 | 510.00 | 510.00 | 13,121,300 | 0 |
| 29-Feb-2024 | 500.00 | 525.00 | 500.00 | 515.00 | 44,303,600 | 0 |
| 28-Feb-2024 | 515.00 | 520.00 | 500.00 | 510.00 | 28,643,000 | 0 |
| 27-Feb-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 15,692,000 | 0 |
| 26-Feb-2024 | 530.00 | 540.00 | 505.00 | 510.00 | 41,976,500 | 0 |
| 23-Feb-2024 | 525.00 | 540.00 | 525.00 | 530.00 | 20,471,200 | 0 |
| 22-Feb-2024 | 520.00 | 535.00 | 515.00 | 520.00 | 19,809,800 | 0 |
| 21-Feb-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 16,990,200 | 0 |
| 20-Feb-2024 | 520.00 | 530.00 | 515.00 | 515.00 | 23,413,300 | 0 |
| 19-Feb-2024 | 550.00 | 550.00 | 515.00 | 515.00 | 24,617,500 | 0 |
| 16-Feb-2024 | 560.00 | 565.00 | 535.00 | 545.00 | 25,915,800 | 0 |
| 15-Feb-2024 | 550.00 | 565.00 | 525.00 | 560.00 | 69,918,100 | 0 |
| 13-Feb-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 13,343,700 | 0 |
| 12-Feb-2024 | 515.00 | 535.00 | 505.00 | 520.00 | 30,076,200 | 0 |
| 07-Feb-2024 | 530.00 | 535.00 | 510.00 | 525.00 | 29,905,300 | 0 |
| 06-Feb-2024 | 545.00 | 555.00 | 520.00 | 530.00 | 46,128,900 | 0 |
| 05-Feb-2024 | 510.00 | 555.00 | 505.00 | 545.00 | 88,045,000 | 0 |
| 02-Feb-2024 | 515.00 | 520.00 | 500.00 | 505.00 | 16,926,700 | 0 |
| 01-Feb-2024 | 494.00 | 520.00 | 494.00 | 510.00 | 46,584,400 | 0 |
| 31-Jan-2024 | 505.00 | 510.00 | 490.00 | 492.00 | 96,375,000 | 0 |
| 30-Jan-2024 | 520.00 | 520.00 | 500.00 | 500.00 | 35,123,100 | 0 |
| 29-Jan-2024 | 510.00 | 530.00 | 510.00 | 515.00 | 21,546,500 | 0 |
| 26-Jan-2024 | 530.00 | 540.00 | 505.00 | 510.00 | 29,425,400 | 0 |
| 25-Jan-2024 | 545.00 | 555.00 | 530.00 | 535.00 | 27,739,900 | 0 |
| 24-Jan-2024 | 570.00 | 575.00 | 545.00 | 545.00 | 26,300,400 | 0 |
| 23-Jan-2024 | 590.00 | 595.00 | 560.00 | 570.00 | 23,132,100 | 0 |
| 22-Jan-2024 | 590.00 | 595.00 | 580.00 | 585.00 | 16,644,900 | 0 |