| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 725.00 | 730.00 | 680.00 | 715.00 | 184,400 | 0 |
| 03-Jul-2024 | 715.00 | 760.00 | 710.00 | 730.00 | 106,400 | 0 |
| 02-Jul-2024 | 675.00 | 755.00 | 650.00 | 725.00 | 358,400 | 0 |
| 01-Jul-2024 | 680.00 | 720.00 | 645.00 | 700.00 | 351,700 | 0 |
| 28-Jun-2024 | 650.00 | 730.00 | 650.00 | 715.00 | 97,900 | 0 |
| 27-Jun-2024 | 680.00 | 800.00 | 640.00 | 655.00 | 153,200 | 0 |
| 26-Jun-2024 | 705.00 | 705.00 | 650.00 | 670.00 | 106,000 | 0 |
| 25-Jun-2024 | 675.00 | 760.00 | 650.00 | 670.00 | 228,200 | 0 |
| 24-Jun-2024 | 680.00 | 680.00 | 675.00 | 675.00 | 6,000 | 0 |
| 21-Jun-2024 | 670.00 | 670.00 | 650.00 | 650.00 | 18,500 | 0 |
| 20-Jun-2024 | 690.00 | 690.00 | 680.00 | 680.00 | 4,900 | 0 |
| 19-Jun-2024 | 690.00 | 700.00 | 670.00 | 700.00 | 74,300 | 0 |
| 14-Jun-2024 | 730.00 | 730.00 | 700.00 | 700.00 | 18,100 | 0 |
| 13-Jun-2024 | 715.00 | 715.00 | 705.00 | 705.00 | 102,700 | 0 |
| 12-Jun-2024 | 664.00 | 664.00 | 660.00 | 660.00 | 53,500 | 0 |
| 11-Jun-2024 | 672.00 | 672.00 | 668.00 | 668.00 | 21,500 | 0 |
| 10-Jun-2024 | 678.00 | 678.00 | 674.00 | 674.00 | 35,000 | 0 |
| 07-Jun-2024 | 648.00 | 648.00 | 630.00 | 630.00 | 13,000 | 0 |
| 06-Jun-2024 | 678.00 | 678.00 | 656.00 | 656.00 | 77,500 | 0 |
| 05-Jun-2024 | 698.00 | 698.00 | 682.00 | 682.00 | 48,500 | 0 |
| 04-Jun-2024 | 714.00 | 714.00 | 710.00 | 710.00 | 39,000 | 0 |
| 03-Jun-2024 | 726.00 | 726.00 | 718.00 | 718.00 | 285,000 | 0 |
| 31-May-2024 | 738.00 | 738.00 | 738.00 | 738.00 | 36,500 | 0 |
| 30-May-2024 | 750.00 | 750.00 | 744.00 | 744.00 | 25,500 | 0 |
| 29-May-2024 | 756.00 | 756.00 | 752.00 | 752.00 | 21,000 | 0 |
| 28-May-2024 | 758.00 | 758.00 | 756.00 | 756.00 | 65,500 | 0 |
| 27-May-2024 | 760.00 | 760.00 | 758.00 | 758.00 | 9,000 | 0 |
| 22-May-2024 | 760.00 | 760.00 | 754.00 | 754.00 | 11,500 | 0 |
| 21-May-2024 | 720.00 | 760.00 | 696.00 | 696.00 | 324,500 | 0 |
| 20-May-2024 | 760.00 | 760.00 | 700.00 | 736.00 | 68,500 | 0 |
| 17-May-2024 | 746.00 | 746.00 | 722.00 | 740.00 | 18,000 | 0 |
| 16-May-2024 | 748.00 | 748.00 | 746.00 | 746.00 | 38,000 | 0 |
| 15-May-2024 | 748.00 | 830.00 | 748.00 | 750.00 | 46,500 | 0 |
| 14-May-2024 | 830.00 | 830.00 | 830.00 | 830.00 | 0 | 0 |
| 13-May-2024 | 830.00 | 830.00 | 830.00 | 830.00 | 3,000 | 0 |
| 08-May-2024 | 780.00 | 836.00 | 780.00 | 836.00 | 39,500 | 0 |
| 07-May-2024 | 852.00 | 852.00 | 852.00 | 852.00 | 0 | 0 |
| 06-May-2024 | 852.00 | 852.00 | 852.00 | 852.00 | 13,000 | 0 |
| 03-May-2024 | 872.00 | 872.00 | 856.00 | 856.00 | 28,000 | 0 |
| 02-May-2024 | 816.00 | 816.00 | 810.00 | 810.00 | 10,500 | 0 |
| 30-Apr-2024 | 756.00 | 756.00 | 754.00 | 754.00 | 1,000 | 0 |
| 29-Apr-2024 | 758.00 | 758.00 | 758.00 | 758.00 | 4,500 | 0 |
| 26-Apr-2024 | 796.00 | 796.00 | 758.00 | 758.00 | 42,000 | 0 |
| 25-Apr-2024 | 818.00 | 818.00 | 800.00 | 800.00 | 25,500 | 0 |
| 24-Apr-2024 | 830.00 | 830.00 | 820.00 | 820.00 | 56,000 | 0 |
| 23-Apr-2024 | 760.00 | 834.00 | 760.00 | 834.00 | 30,500 | 0 |
| 22-Apr-2024 | 838.00 | 838.00 | 838.00 | 838.00 | 0 | 0 |
| 19-Apr-2024 | 850.00 | 850.00 | 838.00 | 838.00 | 40,500 | 0 |
| 18-Apr-2024 | 836.00 | 836.00 | 830.00 | 830.00 | 9,000 | 0 |
| 17-Apr-2024 | 818.00 | 818.00 | 812.00 | 812.00 | 37,500 | 0 |
| 16-Apr-2024 | 710.00 | 760.00 | 710.00 | 760.00 | 245,000 | 0 |
| 05-Apr-2024 | 720.00 | 720.00 | 718.00 | 718.00 | 10,500 | 0 |
| 04-Apr-2024 | 710.00 | 714.00 | 710.00 | 710.00 | 81,500 | 0 |
| 03-Apr-2024 | 720.00 | 720.00 | 696.00 | 716.00 | 29,000 | 0 |
| 02-Apr-2024 | 668.00 | 718.00 | 668.00 | 696.00 | 179,500 | 0 |
| 01-Apr-2024 | 676.00 | 676.00 | 668.00 | 668.00 | 25,000 | 0 |
| 28-Mar-2024 | 650.00 | 650.00 | 640.00 | 640.00 | 22,500 | 0 |
| 27-Mar-2024 | 556.00 | 608.00 | 526.00 | 608.00 | 171,500 | 0 |
| 26-Mar-2024 | 568.00 | 568.00 | 558.00 | 558.00 | 34,000 | 0 |
| 25-Mar-2024 | 520.00 | 520.00 | 486.00 | 520.00 | 52,000 | 0 |
| 22-Mar-2024 | 498.00 | 498.00 | 498.00 | 498.00 | 8,000 | 0 |
| 21-Mar-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 0 | 0 |
| 20-Mar-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 5,000 | 0 |
| 19-Mar-2024 | 530.00 | 530.00 | 526.00 | 526.00 | 19,500 | 0 |
| 18-Mar-2024 | 544.00 | 544.00 | 530.00 | 530.00 | 23,000 | 0 |
| 15-Mar-2024 | 518.00 | 518.00 | 516.00 | 516.00 | 47,000 | 0 |
| 14-Mar-2024 | 476.00 | 476.00 | 476.00 | 476.00 | 95,500 | 0 |
| 13-Mar-2024 | 438.00 | 438.00 | 438.00 | 438.00 | 99,500 | 0 |
| 08-Mar-2024 | 399.00 | 399.00 | 399.00 | 399.00 | 122,500 | 0 |
| 07-Mar-2024 | 363.00 | 363.00 | 363.00 | 363.00 | 61,500 | 0 |
| 06-Mar-2024 | 301.00 | 330.00 | 301.00 | 330.00 | 1,067,000 | 0 |
| 05-Mar-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 145,000 | 0 |
| 04-Mar-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 264,000 | 0 |
| 01-Mar-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 65,000 | 0 |
| 29-Feb-2024 | 298.00 | 298.00 | 298.00 | 298.00 | 53,000 | 0 |
| 28-Feb-2024 | 298.00 | 298.00 | 298.00 | 298.00 | 250,500 | 0 |
| 27-Feb-2024 | 328.00 | 328.00 | 328.00 | 328.00 | 99,500 | 0 |
| 26-Feb-2024 | 364.00 | 364.00 | 364.00 | 364.00 | 215,000 | 0 |
| 23-Feb-2024 | 486.00 | 486.00 | 404.00 | 404.00 | 66,000 | 0 |
| 22-Feb-2024 | 446.00 | 446.00 | 446.00 | 446.00 | 37,500 | 0 |
| 21-Feb-2024 | 494.00 | 494.00 | 494.00 | 494.00 | 0 | 0 |
| 20-Feb-2024 | 494.00 | 494.00 | 494.00 | 494.00 | 0 | 0 |
| 19-Feb-2024 | 494.00 | 494.00 | 494.00 | 494.00 | 500 | 0 |
| 16-Feb-2024 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 | 0 |
| 15-Feb-2024 | 410.00 | 410.00 | 410.00 | 410.00 | 0 | 0 |
| 13-Feb-2024 | 410.00 | 410.00 | 410.00 | 410.00 | 8,000 | 0 |
| 12-Feb-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 250,000 | 0 |
| 07-Feb-2024 | 396.00 | 400.00 | 396.00 | 400.00 | 2,000 | 0 |
| 06-Feb-2024 | 379.00 | 379.00 | 379.00 | 379.00 | 1,500 | 0 |
| 05-Feb-2024 | 378.00 | 378.00 | 378.00 | 378.00 | 500 | 0 |
| 02-Feb-2024 | 377.00 | 377.00 | 377.00 | 377.00 | 16,000 | 0 |
| 01-Feb-2024 | 418.00 | 418.00 | 418.00 | 418.00 | 0 | 0 |
| 31-Jan-2024 | 418.00 | 418.00 | 418.00 | 418.00 | 142,500 | 0 |
| 30-Jan-2024 | 464.00 | 464.00 | 464.00 | 464.00 | 1,500 | 0 |
| 29-Jan-2024 | 514.00 | 514.00 | 514.00 | 514.00 | 0 | 0 |
| 26-Jan-2024 | 514.00 | 514.00 | 514.00 | 514.00 | 0 | 0 |
| 25-Jan-2024 | 514.00 | 514.00 | 514.00 | 514.00 | 4,500 | 0 |
| 24-Jan-2024 | 514.00 | 514.00 | 514.00 | 514.00 | 500 | 0 |
| 23-Jan-2024 | 514.00 | 514.00 | 514.00 | 514.00 | 500 | 0 |
| 22-Jan-2024 | 486.00 | 486.00 | 486.00 | 486.00 | 0 | 0 |