| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 685.00 | 685.00 | 670.00 | 680.00 | 221,400 | 0 |
| 03-Jul-2024 | 680.00 | 690.00 | 670.00 | 680.00 | 708,000 | 0 |
| 02-Jul-2024 | 695.00 | 695.00 | 670.00 | 675.00 | 547,600 | 0 |
| 01-Jul-2024 | 695.00 | 700.00 | 675.00 | 690.00 | 226,600 | 0 |
| 28-Jun-2024 | 700.00 | 715.00 | 670.00 | 695.00 | 1,370,900 | 0 |
| 27-Jun-2024 | 635.00 | 720.00 | 635.00 | 700.00 | 2,552,100 | 0 |
| 26-Jun-2024 | 640.00 | 640.00 | 630.00 | 635.00 | 323,000 | 0 |
| 25-Jun-2024 | 635.00 | 645.00 | 630.00 | 640.00 | 208,300 | 0 |
| 24-Jun-2024 | 635.00 | 640.00 | 625.00 | 630.00 | 186,400 | 0 |
| 21-Jun-2024 | 630.00 | 635.00 | 620.00 | 630.00 | 272,200 | 0 |
| 20-Jun-2024 | 620.00 | 635.00 | 620.00 | 630.00 | 375,200 | 0 |
| 19-Jun-2024 | 650.00 | 650.00 | 615.00 | 625.00 | 1,900,700 | 0 |
| 14-Jun-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 1,197,300 | 0 |
| 13-Jun-2024 | 660.00 | 665.00 | 655.00 | 665.00 | 494,700 | 0 |
| 12-Jun-2024 | 670.00 | 675.00 | 660.00 | 665.00 | 642,000 | 0 |
| 11-Jun-2024 | 675.00 | 680.00 | 665.00 | 670.00 | 605,200 | 0 |
| 10-Jun-2024 | 680.00 | 680.00 | 665.00 | 675.00 | 238,800 | 0 |
| 07-Jun-2024 | 690.00 | 690.00 | 650.00 | 670.00 | 724,400 | 0 |
| 06-Jun-2024 | 700.00 | 700.00 | 675.00 | 685.00 | 397,800 | 0 |
| 05-Jun-2024 | 685.00 | 690.00 | 680.00 | 685.00 | 225,400 | 0 |
| 04-Jun-2024 | 680.00 | 685.00 | 675.00 | 685.00 | 322,200 | 0 |
| 03-Jun-2024 | 690.00 | 700.00 | 675.00 | 680.00 | 347,700 | 0 |
| 31-May-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 102,300 | 0 |
| 30-May-2024 | 690.00 | 695.00 | 680.00 | 690.00 | 224,100 | 0 |
| 29-May-2024 | 700.00 | 710.00 | 675.00 | 690.00 | 469,500 | 0 |
| 28-May-2024 | 700.00 | 705.00 | 695.00 | 700.00 | 516,100 | 0 |
| 27-May-2024 | 675.00 | 715.00 | 675.00 | 700.00 | 1,092,800 | 0 |
| 22-May-2024 | 675.00 | 680.00 | 670.00 | 675.00 | 193,000 | 0 |
| 21-May-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 194,500 | 0 |
| 20-May-2024 | 680.00 | 690.00 | 675.00 | 675.00 | 474,900 | 0 |
| 17-May-2024 | 665.00 | 680.00 | 660.00 | 680.00 | 311,300 | 0 |
| 16-May-2024 | 670.00 | 670.00 | 660.00 | 665.00 | 364,200 | 0 |
| 15-May-2024 | 655.00 | 670.00 | 655.00 | 665.00 | 349,000 | 0 |
| 14-May-2024 | 680.00 | 685.00 | 650.00 | 660.00 | 1,218,400 | 0 |
| 13-May-2024 | 690.00 | 690.00 | 665.00 | 675.00 | 574,900 | 0 |
| 08-May-2024 | 695.00 | 700.00 | 680.00 | 690.00 | 94,000 | 0 |
| 07-May-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 157,300 | 0 |
| 06-May-2024 | 685.00 | 700.00 | 675.00 | 690.00 | 246,700 | 0 |
| 03-May-2024 | 675.00 | 700.00 | 655.00 | 680.00 | 559,600 | 0 |
| 02-May-2024 | 695.00 | 695.00 | 650.00 | 670.00 | 1,714,600 | 0 |
| 30-Apr-2024 | 690.00 | 700.00 | 685.00 | 695.00 | 730,500 | 0 |
| 29-Apr-2024 | 700.00 | 705.00 | 670.00 | 685.00 | 2,951,900 | 0 |
| 26-Apr-2024 | 705.00 | 710.00 | 695.00 | 700.00 | 753,700 | 0 |
| 25-Apr-2024 | 710.00 | 720.00 | 700.00 | 705.00 | 490,100 | 0 |
| 24-Apr-2024 | 710.00 | 710.00 | 705.00 | 710.00 | 293,900 | 0 |
| 23-Apr-2024 | 710.00 | 715.00 | 705.00 | 705.00 | 271,800 | 0 |
| 22-Apr-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 1,217,700 | 0 |
| 19-Apr-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 515,300 | 0 |
| 18-Apr-2024 | 720.00 | 735.00 | 710.00 | 720.00 | 364,200 | 0 |
| 17-Apr-2024 | 720.00 | 730.00 | 715.00 | 715.00 | 310,200 | 0 |
| 16-Apr-2024 | 730.00 | 735.00 | 710.00 | 720.00 | 892,200 | 0 |
| 05-Apr-2024 | 735.00 | 740.00 | 720.00 | 730.00 | 938,300 | 0 |
| 04-Apr-2024 | 730.00 | 735.00 | 725.00 | 735.00 | 304,900 | 0 |
| 03-Apr-2024 | 720.00 | 730.00 | 720.00 | 730.00 | 395,900 | 0 |
| 02-Apr-2024 | 710.00 | 725.00 | 710.00 | 720.00 | 393,800 | 0 |
| 01-Apr-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 1,642,400 | 0 |
| 28-Mar-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 614,000 | 0 |
| 27-Mar-2024 | 720.00 | 730.00 | 720.00 | 725.00 | 405,700 | 0 |
| 26-Mar-2024 | 735.00 | 735.00 | 720.00 | 720.00 | 904,800 | 0 |
| 25-Mar-2024 | 730.00 | 730.00 | 720.00 | 725.00 | 445,800 | 0 |
| 22-Mar-2024 | 735.00 | 735.00 | 720.00 | 725.00 | 781,100 | 0 |
| 21-Mar-2024 | 730.00 | 735.00 | 725.00 | 730.00 | 759,600 | 0 |
| 20-Mar-2024 | 745.00 | 745.00 | 720.00 | 725.00 | 833,400 | 0 |
| 19-Mar-2024 | 730.00 | 750.00 | 730.00 | 730.00 | 832,600 | 0 |
| 18-Mar-2024 | 730.00 | 750.00 | 725.00 | 730.00 | 892,700 | 0 |
| 15-Mar-2024 | 725.00 | 730.00 | 715.00 | 730.00 | 495,300 | 0 |
| 14-Mar-2024 | 725.00 | 730.00 | 715.00 | 720.00 | 838,600 | 0 |
| 13-Mar-2024 | 710.00 | 725.00 | 710.00 | 725.00 | 1,107,200 | 0 |
| 08-Mar-2024 | 710.00 | 720.00 | 710.00 | 710.00 | 709,000 | 0 |
| 07-Mar-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 568,400 | 0 |
| 06-Mar-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 721,000 | 0 |
| 05-Mar-2024 | 725.00 | 730.00 | 705.00 | 720.00 | 1,254,000 | 0 |
| 04-Mar-2024 | 720.00 | 735.00 | 715.00 | 725.00 | 1,177,600 | 0 |
| 01-Mar-2024 | 730.00 | 770.00 | 725.00 | 730.00 | 2,558,200 | 0 |
| 29-Feb-2024 | 750.00 | 825.00 | 720.00 | 720.00 | 9,525,400 | 0 |
| 28-Feb-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 1,139,000 | 0 |
| 27-Feb-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 529,800 | 0 |
| 26-Feb-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 450,800 | 0 |
| 23-Feb-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 780,000 | 0 |
| 22-Feb-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 736,800 | 0 |
| 21-Feb-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 352,300 | 0 |
| 20-Feb-2024 | 715.00 | 715.00 | 705.00 | 710.00 | 290,000 | 0 |
| 19-Feb-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 357,000 | 0 |
| 16-Feb-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 165,700 | 0 |
| 15-Feb-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 232,400 | 0 |
| 13-Feb-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 690,800 | 0 |
| 12-Feb-2024 | 705.00 | 710.00 | 700.00 | 710.00 | 763,800 | 0 |
| 07-Feb-2024 | 710.00 | 715.00 | 705.00 | 705.00 | 324,500 | 0 |
| 06-Feb-2024 | 705.00 | 715.00 | 705.00 | 710.00 | 209,600 | 0 |
| 05-Feb-2024 | 705.00 | 720.00 | 705.00 | 705.00 | 809,200 | 0 |
| 02-Feb-2024 | 720.00 | 720.00 | 710.00 | 710.00 | 1,648,100 | 0 |
| 01-Feb-2024 | 720.00 | 720.00 | 710.00 | 715.00 | 295,900 | 0 |
| 31-Jan-2024 | 715.00 | 720.00 | 715.00 | 715.00 | 215,200 | 0 |
| 30-Jan-2024 | 715.00 | 715.00 | 710.00 | 710.00 | 529,200 | 0 |
| 29-Jan-2024 | 715.00 | 730.00 | 705.00 | 715.00 | 1,422,900 | 0 |
| 26-Jan-2024 | 730.00 | 730.00 | 715.00 | 715.00 | 283,900 | 0 |
| 25-Jan-2024 | 735.00 | 740.00 | 725.00 | 730.00 | 818,800 | 0 |
| 24-Jan-2024 | 740.00 | 745.00 | 730.00 | 735.00 | 317,100 | 0 |
| 23-Jan-2024 | 740.00 | 745.00 | 735.00 | 740.00 | 1,711,000 | 0 |
| 22-Jan-2024 | 750.00 | 750.00 | 735.00 | 735.00 | 389,400 | 0 |