| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 705.00 | 745.00 | 705.00 | 735.00 | 39,219,200 | 0 |
| 03-Jul-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 9,355,500 | 0 |
| 02-Jul-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 6,594,300 | 0 |
| 01-Jul-2024 | 710.00 | 715.00 | 700.00 | 700.00 | 11,076,200 | 0 |
| 28-Jun-2024 | 700.00 | 715.00 | 690.00 | 710.00 | 19,594,100 | 0 |
| 27-Jun-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 13,015,900 | 0 |
| 26-Jun-2024 | 725.00 | 725.00 | 690.00 | 695.00 | 9,112,200 | 0 |
| 25-Jun-2024 | 695.00 | 705.00 | 690.00 | 700.00 | 9,476,900 | 0 |
| 24-Jun-2024 | 695.00 | 715.00 | 695.00 | 695.00 | 21,014,600 | 0 |
| 21-Jun-2024 | 685.00 | 700.00 | 680.00 | 695.00 | 22,640,700 | 0 |
| 20-Jun-2024 | 685.00 | 700.00 | 675.00 | 685.00 | 39,538,700 | 0 |
| 19-Jun-2024 | 670.00 | 695.00 | 670.00 | 685.00 | 18,262,100 | 0 |
| 14-Jun-2024 | 700.00 | 700.00 | 675.00 | 680.00 | 13,808,700 | 0 |
| 13-Jun-2024 | 690.00 | 710.00 | 690.00 | 700.00 | 19,101,700 | 0 |
| 12-Jun-2024 | 715.00 | 715.00 | 685.00 | 690.00 | 42,481,300 | 0 |
| 11-Jun-2024 | 715.00 | 720.00 | 710.00 | 710.00 | 21,208,600 | 0 |
| 10-Jun-2024 | 725.00 | 740.00 | 715.00 | 715.00 | 21,347,600 | 0 |
| 07-Jun-2024 | 740.00 | 740.00 | 725.00 | 725.00 | 12,312,800 | 0 |
| 06-Jun-2024 | 730.00 | 740.00 | 730.00 | 735.00 | 12,421,500 | 0 |
| 05-Jun-2024 | 745.00 | 745.00 | 730.00 | 730.00 | 10,709,900 | 0 |
| 04-Jun-2024 | 725.00 | 745.00 | 725.00 | 740.00 | 16,591,700 | 0 |
| 03-Jun-2024 | 735.00 | 745.00 | 725.00 | 725.00 | 30,057,100 | 0 |
| 31-May-2024 | 750.00 | 755.00 | 735.00 | 735.00 | 25,781,000 | 0 |
| 30-May-2024 | 760.00 | 760.00 | 745.00 | 745.00 | 25,712,200 | 0 |
| 29-May-2024 | 775.00 | 775.00 | 750.00 | 760.00 | 17,540,100 | 0 |
| 28-May-2024 | 755.00 | 780.00 | 750.00 | 770.00 | 22,449,300 | 0 |
| 27-May-2024 | 770.00 | 775.00 | 755.00 | 755.00 | 21,154,600 | 0 |
| 22-May-2024 | 775.00 | 780.00 | 765.00 | 770.00 | 8,535,100 | 0 |
| 21-May-2024 | 785.00 | 785.00 | 765.00 | 770.00 | 19,334,300 | 0 |
| 20-May-2024 | 795.00 | 800.00 | 780.00 | 780.00 | 17,208,000 | 0 |
| 17-May-2024 | 775.00 | 800.00 | 770.00 | 790.00 | 29,951,600 | 0 |
| 16-May-2024 | 775.00 | 785.00 | 770.00 | 775.00 | 6,840,700 | 0 |
| 15-May-2024 | 770.00 | 785.00 | 765.00 | 775.00 | 20,313,300 | 0 |
| 14-May-2024 | 760.00 | 780.00 | 755.00 | 765.00 | 25,124,800 | 0 |
| 13-May-2024 | 755.00 | 765.00 | 750.00 | 755.00 | 20,035,700 | 0 |
| 08-May-2024 | 795.00 | 795.00 | 750.00 | 755.00 | 33,718,000 | 0 |
| 07-May-2024 | 775.00 | 780.00 | 770.00 | 770.00 | 18,367,700 | 0 |
| 06-May-2024 | 780.00 | 790.00 | 770.00 | 770.00 | 38,426,400 | 0 |
| 03-May-2024 | 810.00 | 810.00 | 780.00 | 780.00 | 73,097,000 | 0 |
| 02-May-2024 | 875.00 | 875.00 | 850.00 | 855.00 | 70,861,900 | 0 |
| 30-Apr-2024 | 845.00 | 860.00 | 845.00 | 855.00 | 41,420,800 | 0 |
| 29-Apr-2024 | 835.00 | 850.00 | 835.00 | 845.00 | 36,104,500 | 0 |
| 26-Apr-2024 | 845.00 | 845.00 | 835.00 | 835.00 | 37,494,900 | 0 |
| 25-Apr-2024 | 845.00 | 855.00 | 830.00 | 845.00 | 43,864,700 | 0 |
| 24-Apr-2024 | 860.00 | 865.00 | 840.00 | 845.00 | 36,179,600 | 0 |
| 23-Apr-2024 | 845.00 | 865.00 | 835.00 | 855.00 | 47,383,800 | 0 |
| 22-Apr-2024 | 820.00 | 840.00 | 820.00 | 840.00 | 15,997,800 | 0 |
| 19-Apr-2024 | 835.00 | 840.00 | 810.00 | 820.00 | 48,221,900 | 0 |
| 18-Apr-2024 | 835.00 | 845.00 | 830.00 | 835.00 | 20,421,900 | 0 |
| 17-Apr-2024 | 865.00 | 865.00 | 830.00 | 830.00 | 39,121,200 | 0 |
| 16-Apr-2024 | 850.00 | 855.00 | 840.00 | 840.00 | 46,773,900 | 0 |
| 05-Apr-2024 | 845.00 | 855.00 | 845.00 | 855.00 | 13,256,100 | 0 |
| 04-Apr-2024 | 845.00 | 855.00 | 840.00 | 850.00 | 19,583,100 | 0 |
| 03-Apr-2024 | 850.00 | 855.00 | 840.00 | 840.00 | 13,654,000 | 0 |
| 02-Apr-2024 | 855.00 | 855.00 | 845.00 | 850.00 | 17,285,600 | 0 |
| 01-Apr-2024 | 860.00 | 865.00 | 840.00 | 850.00 | 24,125,700 | 0 |
| 28-Mar-2024 | 875.00 | 875.00 | 855.00 | 860.00 | 44,724,500 | 0 |
| 27-Mar-2024 | 850.00 | 880.00 | 850.00 | 870.00 | 57,690,600 | 0 |
| 26-Mar-2024 | 865.00 | 865.00 | 850.00 | 855.00 | 24,055,200 | 0 |
| 25-Mar-2024 | 860.00 | 860.00 | 845.00 | 855.00 | 26,705,200 | 0 |
| 22-Mar-2024 | 850.00 | 855.00 | 845.00 | 850.00 | 12,041,200 | 0 |
| 21-Mar-2024 | 850.00 | 855.00 | 845.00 | 850.00 | 21,747,500 | 0 |
| 20-Mar-2024 | 855.00 | 860.00 | 845.00 | 850.00 | 14,759,100 | 0 |
| 19-Mar-2024 | 840.00 | 860.00 | 835.00 | 850.00 | 34,184,400 | 0 |
| 18-Mar-2024 | 835.00 | 860.00 | 835.00 | 835.00 | 81,479,100 | 0 |
| 15-Mar-2024 | 855.00 | 880.00 | 835.00 | 835.00 | 145,110,100 | 0 |
| 14-Mar-2024 | 855.00 | 860.00 | 850.00 | 855.00 | 9,733,600 | 0 |
| 13-Mar-2024 | 855.00 | 860.00 | 850.00 | 850.00 | 11,555,800 | 0 |
| 08-Mar-2024 | 855.00 | 860.00 | 845.00 | 855.00 | 16,569,100 | 0 |
| 07-Mar-2024 | 855.00 | 860.00 | 850.00 | 855.00 | 9,290,100 | 0 |
| 06-Mar-2024 | 875.00 | 875.00 | 850.00 | 850.00 | 12,344,600 | 0 |
| 05-Mar-2024 | 855.00 | 855.00 | 845.00 | 850.00 | 18,943,700 | 0 |
| 04-Mar-2024 | 865.00 | 870.00 | 850.00 | 855.00 | 21,805,400 | 0 |
| 01-Mar-2024 | 870.00 | 870.00 | 860.00 | 865.00 | 5,477,400 | 0 |
| 29-Feb-2024 | 860.00 | 875.00 | 855.00 | 865.00 | 24,981,700 | 0 |
| 28-Feb-2024 | 880.00 | 880.00 | 855.00 | 860.00 | 8,717,100 | 0 |
| 27-Feb-2024 | 855.00 | 870.00 | 850.00 | 855.00 | 16,269,100 | 0 |
| 26-Feb-2024 | 860.00 | 865.00 | 850.00 | 855.00 | 9,067,600 | 0 |
| 23-Feb-2024 | 860.00 | 860.00 | 850.00 | 855.00 | 24,486,300 | 0 |
| 22-Feb-2024 | 855.00 | 875.00 | 850.00 | 860.00 | 35,400,700 | 0 |
| 21-Feb-2024 | 910.00 | 910.00 | 855.00 | 855.00 | 39,659,200 | 0 |
| 20-Feb-2024 | 890.00 | 895.00 | 880.00 | 885.00 | 15,226,900 | 0 |
| 19-Feb-2024 | 900.00 | 905.00 | 875.00 | 890.00 | 14,037,800 | 0 |
| 16-Feb-2024 | 915.00 | 920.00 | 890.00 | 900.00 | 20,103,300 | 0 |
| 15-Feb-2024 | 900.00 | 925.00 | 875.00 | 915.00 | 65,342,600 | 0 |
| 13-Feb-2024 | 880.00 | 885.00 | 865.00 | 875.00 | 10,142,700 | 0 |
| 12-Feb-2024 | 880.00 | 885.00 | 870.00 | 880.00 | 10,086,700 | 0 |
| 07-Feb-2024 | 915.00 | 915.00 | 875.00 | 880.00 | 9,412,400 | 0 |
| 06-Feb-2024 | 865.00 | 895.00 | 860.00 | 890.00 | 20,393,100 | 0 |
| 05-Feb-2024 | 865.00 | 875.00 | 855.00 | 860.00 | 13,259,600 | 0 |
| 02-Feb-2024 | 860.00 | 870.00 | 845.00 | 865.00 | 22,971,000 | 0 |
| 01-Feb-2024 | 870.00 | 875.00 | 850.00 | 850.00 | 19,946,700 | 0 |
| 31-Jan-2024 | 875.00 | 875.00 | 860.00 | 875.00 | 12,890,900 | 0 |
| 30-Jan-2024 | 875.00 | 880.00 | 860.00 | 865.00 | 9,516,700 | 0 |
| 29-Jan-2024 | 865.00 | 880.00 | 865.00 | 875.00 | 6,832,300 | 0 |
| 26-Jan-2024 | 885.00 | 885.00 | 850.00 | 865.00 | 15,749,300 | 0 |
| 25-Jan-2024 | 885.00 | 890.00 | 875.00 | 885.00 | 7,653,700 | 0 |
| 24-Jan-2024 | 895.00 | 900.00 | 870.00 | 885.00 | 14,004,500 | 0 |
| 23-Jan-2024 | 875.00 | 885.00 | 870.00 | 870.00 | 10,980,800 | 0 |
| 22-Jan-2024 | 885.00 | 885.00 | 870.00 | 875.00 | 9,182,800 | 0 |