| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 610.00 | 665.00 | 610.00 | 660.00 | 10,750,800 | 0 |
| 03-Jul-2024 | 590.00 | 615.00 | 590.00 | 615.00 | 1,136,100 | 0 |
| 02-Jul-2024 | 600.00 | 610.00 | 585.00 | 590.00 | 987,200 | 0 |
| 01-Jul-2024 | 580.00 | 610.00 | 575.00 | 595.00 | 2,753,500 | 0 |
| 28-Jun-2024 | 590.00 | 620.00 | 565.00 | 575.00 | 9,472,800 | 0 |
| 27-Jun-2024 | 590.00 | 600.00 | 575.00 | 575.00 | 428,000 | 0 |
| 26-Jun-2024 | 575.00 | 640.00 | 565.00 | 590.00 | 2,635,800 | 0 |
| 25-Jun-2024 | 535.00 | 580.00 | 535.00 | 575.00 | 400,200 | 0 |
| 24-Jun-2024 | 570.00 | 575.00 | 560.00 | 570.00 | 414,900 | 0 |
| 21-Jun-2024 | 560.00 | 585.00 | 550.00 | 570.00 | 829,500 | 0 |
| 20-Jun-2024 | 560.00 | 575.00 | 550.00 | 560.00 | 899,700 | 0 |
| 19-Jun-2024 | 585.00 | 600.00 | 560.00 | 560.00 | 1,274,500 | 0 |
| 14-Jun-2024 | 595.00 | 595.00 | 580.00 | 585.00 | 745,700 | 0 |
| 13-Jun-2024 | 595.00 | 620.00 | 590.00 | 595.00 | 580,400 | 0 |
| 12-Jun-2024 | 620.00 | 620.00 | 590.00 | 595.00 | 1,382,000 | 0 |
| 11-Jun-2024 | 585.00 | 645.00 | 570.00 | 615.00 | 3,877,100 | 0 |
| 10-Jun-2024 | 550.00 | 610.00 | 550.00 | 570.00 | 1,155,100 | 0 |
| 07-Jun-2024 | 620.00 | 625.00 | 585.00 | 595.00 | 3,833,200 | 0 |
| 06-Jun-2024 | 690.00 | 700.00 | 615.00 | 620.00 | 3,982,400 | 0 |
| 05-Jun-2024 | 720.00 | 730.00 | 685.00 | 685.00 | 3,647,500 | 0 |
| 04-Jun-2024 | 715.00 | 740.00 | 710.00 | 720.00 | 1,021,000 | 0 |
| 03-Jun-2024 | 740.00 | 740.00 | 710.00 | 715.00 | 1,352,500 | 0 |
| 31-May-2024 | 750.00 | 780.00 | 730.00 | 730.00 | 1,004,700 | 0 |
| 30-May-2024 | 760.00 | 765.00 | 730.00 | 745.00 | 956,500 | 0 |
| 29-May-2024 | 785.00 | 805.00 | 750.00 | 760.00 | 1,906,800 | 0 |
| 28-May-2024 | 755.00 | 780.00 | 745.00 | 770.00 | 1,592,700 | 0 |
| 27-May-2024 | 815.00 | 820.00 | 755.00 | 755.00 | 3,144,900 | 0 |
| 22-May-2024 | 855.00 | 870.00 | 805.00 | 810.00 | 5,771,000 | 0 |
| 21-May-2024 | 765.00 | 850.00 | 765.00 | 850.00 | 17,428,400 | 0 |
| 20-May-2024 | 725.00 | 790.00 | 725.00 | 755.00 | 5,582,100 | 0 |
| 17-May-2024 | 715.00 | 735.00 | 710.00 | 725.00 | 1,109,200 | 0 |
| 16-May-2024 | 715.00 | 720.00 | 700.00 | 710.00 | 1,475,100 | 0 |
| 15-May-2024 | 720.00 | 725.00 | 705.00 | 715.00 | 827,500 | 0 |
| 14-May-2024 | 710.00 | 725.00 | 705.00 | 720.00 | 524,700 | 0 |
| 13-May-2024 | 715.00 | 745.00 | 705.00 | 710.00 | 2,409,400 | 0 |
| 08-May-2024 | 735.00 | 755.00 | 715.00 | 715.00 | 1,356,600 | 0 |
| 07-May-2024 | 765.00 | 785.00 | 740.00 | 740.00 | 1,739,700 | 0 |
| 06-May-2024 | 735.00 | 765.00 | 735.00 | 755.00 | 1,159,700 | 0 |
| 03-May-2024 | 730.00 | 775.00 | 730.00 | 735.00 | 2,684,900 | 0 |
| 02-May-2024 | 720.00 | 755.00 | 680.00 | 725.00 | 1,256,100 | 0 |
| 30-Apr-2024 | 745.00 | 770.00 | 740.00 | 755.00 | 740,600 | 0 |
| 29-Apr-2024 | 735.00 | 760.00 | 725.00 | 745.00 | 689,900 | 0 |
| 26-Apr-2024 | 745.00 | 755.00 | 735.00 | 735.00 | 360,500 | 0 |
| 25-Apr-2024 | 755.00 | 770.00 | 745.00 | 745.00 | 819,700 | 0 |
| 24-Apr-2024 | 775.00 | 790.00 | 755.00 | 755.00 | 593,200 | 0 |
| 23-Apr-2024 | 745.00 | 775.00 | 745.00 | 760.00 | 1,852,400 | 0 |
| 22-Apr-2024 | 735.00 | 775.00 | 730.00 | 745.00 | 1,324,800 | 0 |
| 19-Apr-2024 | 785.00 | 785.00 | 725.00 | 730.00 | 4,676,400 | 0 |
| 18-Apr-2024 | 795.00 | 820.00 | 765.00 | 785.00 | 1,602,600 | 0 |
| 17-Apr-2024 | 845.00 | 870.00 | 785.00 | 795.00 | 3,450,200 | 0 |
| 16-Apr-2024 | 890.00 | 900.00 | 830.00 | 845.00 | 2,725,300 | 0 |
| 05-Apr-2024 | 855.00 | 960.00 | 850.00 | 895.00 | 12,571,800 | 0 |
| 04-Apr-2024 | 845.00 | 880.00 | 825.00 | 855.00 | 2,895,100 | 0 |
| 03-Apr-2024 | 900.00 | 910.00 | 840.00 | 845.00 | 4,660,500 | 0 |
| 02-Apr-2024 | 915.00 | 940.00 | 895.00 | 900.00 | 2,424,500 | 0 |
| 01-Apr-2024 | 925.00 | 965.00 | 890.00 | 915.00 | 10,698,200 | 0 |
| 28-Mar-2024 | 925.00 | 950.00 | 890.00 | 910.00 | 8,124,200 | 0 |
| 27-Mar-2024 | 915.00 | 1,040.00 | 905.00 | 920.00 | 47,160,400 | 0 |
| 26-Mar-2024 | 940.00 | 940.00 | 875.00 | 910.00 | 3,945,500 | 0 |
| 25-Mar-2024 | 1,055.00 | 1,055.00 | 900.00 | 925.00 | 45,451,000 | 0 |
| 22-Mar-2024 | 780.00 | 965.00 | 775.00 | 965.00 | 40,125,700 | 0 |
| 21-Mar-2024 | 760.00 | 840.00 | 750.00 | 775.00 | 3,418,800 | 0 |
| 20-Mar-2024 | 765.00 | 775.00 | 755.00 | 760.00 | 1,074,800 | 0 |
| 19-Mar-2024 | 770.00 | 785.00 | 765.00 | 765.00 | 1,052,100 | 0 |
| 18-Mar-2024 | 785.00 | 790.00 | 765.00 | 770.00 | 1,106,300 | 0 |
| 15-Mar-2024 | 795.00 | 805.00 | 780.00 | 785.00 | 893,200 | 0 |
| 14-Mar-2024 | 800.00 | 800.00 | 780.00 | 795.00 | 878,900 | 0 |
| 13-Mar-2024 | 780.00 | 815.00 | 765.00 | 790.00 | 3,285,600 | 0 |
| 08-Mar-2024 | 745.00 | 780.00 | 745.00 | 775.00 | 1,996,000 | 0 |
| 07-Mar-2024 | 735.00 | 760.00 | 735.00 | 745.00 | 1,168,400 | 0 |
| 06-Mar-2024 | 700.00 | 755.00 | 700.00 | 740.00 | 1,558,000 | 0 |
| 05-Mar-2024 | 790.00 | 790.00 | 715.00 | 725.00 | 6,992,500 | 0 |
| 04-Mar-2024 | 780.00 | 805.00 | 775.00 | 790.00 | 1,155,100 | 0 |
| 01-Mar-2024 | 790.00 | 795.00 | 775.00 | 775.00 | 1,051,900 | 0 |
| 29-Feb-2024 | 810.00 | 815.00 | 790.00 | 790.00 | 1,641,600 | 0 |
| 28-Feb-2024 | 815.00 | 820.00 | 805.00 | 810.00 | 624,300 | 0 |
| 27-Feb-2024 | 815.00 | 830.00 | 790.00 | 815.00 | 1,901,500 | 0 |
| 26-Feb-2024 | 825.00 | 830.00 | 815.00 | 815.00 | 653,800 | 0 |
| 23-Feb-2024 | 840.00 | 845.00 | 825.00 | 825.00 | 583,800 | 0 |
| 22-Feb-2024 | 800.00 | 850.00 | 800.00 | 840.00 | 1,404,800 | 0 |
| 21-Feb-2024 | 865.00 | 875.00 | 825.00 | 830.00 | 2,400,600 | 0 |
| 20-Feb-2024 | 860.00 | 920.00 | 855.00 | 865.00 | 6,057,500 | 0 |
| 19-Feb-2024 | 895.00 | 895.00 | 860.00 | 860.00 | 1,185,000 | 0 |
| 16-Feb-2024 | 905.00 | 910.00 | 890.00 | 890.00 | 725,800 | 0 |
| 15-Feb-2024 | 875.00 | 920.00 | 875.00 | 905.00 | 2,040,200 | 0 |
| 13-Feb-2024 | 895.00 | 900.00 | 870.00 | 875.00 | 1,260,900 | 0 |
| 12-Feb-2024 | 840.00 | 905.00 | 840.00 | 895.00 | 1,990,500 | 0 |
| 07-Feb-2024 | 920.00 | 925.00 | 875.00 | 885.00 | 2,476,300 | 0 |
| 06-Feb-2024 | 905.00 | 940.00 | 900.00 | 920.00 | 1,573,300 | 0 |
| 05-Feb-2024 | 920.00 | 930.00 | 900.00 | 910.00 | 1,421,200 | 0 |
| 02-Feb-2024 | 960.00 | 980.00 | 915.00 | 920.00 | 2,396,400 | 0 |
| 01-Feb-2024 | 935.00 | 965.00 | 925.00 | 955.00 | 1,542,100 | 0 |
| 31-Jan-2024 | 930.00 | 960.00 | 910.00 | 935.00 | 2,022,600 | 0 |
| 30-Jan-2024 | 920.00 | 980.00 | 910.00 | 935.00 | 6,271,900 | 0 |
| 29-Jan-2024 | 920.00 | 945.00 | 900.00 | 930.00 | 2,547,400 | 0 |
| 26-Jan-2024 | 975.00 | 985.00 | 900.00 | 915.00 | 3,685,800 | 0 |
| 25-Jan-2024 | 970.00 | 990.00 | 955.00 | 970.00 | 2,607,000 | 0 |
| 24-Jan-2024 | 1,000.00 | 1,025.00 | 945.00 | 970.00 | 4,016,500 | 0 |
| 23-Jan-2024 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 2,787,100 | 0 |
| 22-Jan-2024 | 1,000.00 | 1,030.00 | 985.00 | 990.00 | 4,159,800 | 0 |