| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 820.00 | 835.00 | 820.00 | 835.00 | 9,909,600 | 0 |
| 03-Jul-2024 | 815.00 | 825.00 | 810.00 | 820.00 | 9,271,300 | 0 |
| 02-Jul-2024 | 815.00 | 825.00 | 810.00 | 815.00 | 7,161,900 | 0 |
| 01-Jul-2024 | 810.00 | 815.00 | 800.00 | 810.00 | 7,220,300 | 0 |
| 28-Jun-2024 | 800.00 | 810.00 | 795.00 | 810.00 | 5,163,500 | 0 |
| 27-Jun-2024 | 800.00 | 810.00 | 790.00 | 800.00 | 6,470,300 | 0 |
| 26-Jun-2024 | 795.00 | 805.00 | 795.00 | 800.00 | 4,614,800 | 0 |
| 25-Jun-2024 | 800.00 | 800.00 | 785.00 | 795.00 | 4,543,500 | 0 |
| 24-Jun-2024 | 800.00 | 805.00 | 790.00 | 795.00 | 6,090,300 | 0 |
| 21-Jun-2024 | 770.00 | 795.00 | 770.00 | 795.00 | 7,230,700 | 0 |
| 20-Jun-2024 | 755.00 | 775.00 | 755.00 | 765.00 | 8,377,700 | 0 |
| 19-Jun-2024 | 755.00 | 780.00 | 750.00 | 755.00 | 17,948,100 | 0 |
| 14-Jun-2024 | 790.00 | 800.00 | 765.00 | 765.00 | 14,841,600 | 0 |
| 13-Jun-2024 | 810.00 | 810.00 | 790.00 | 790.00 | 17,229,200 | 0 |
| 12-Jun-2024 | 810.00 | 815.00 | 800.00 | 800.00 | 8,266,000 | 0 |
| 11-Jun-2024 | 825.00 | 825.00 | 805.00 | 810.00 | 6,910,700 | 0 |
| 10-Jun-2024 | 835.00 | 835.00 | 815.00 | 820.00 | 4,950,500 | 0 |
| 07-Jun-2024 | 830.00 | 835.00 | 825.00 | 830.00 | 3,174,700 | 0 |
| 06-Jun-2024 | 830.00 | 835.00 | 820.00 | 825.00 | 4,258,400 | 0 |
| 05-Jun-2024 | 820.00 | 840.00 | 820.00 | 825.00 | 7,051,200 | 0 |
| 04-Jun-2024 | 805.00 | 820.00 | 805.00 | 820.00 | 14,884,900 | 0 |
| 03-Jun-2024 | 820.00 | 820.00 | 790.00 | 805.00 | 31,095,400 | 0 |
| 31-May-2024 | 845.00 | 845.00 | 800.00 | 800.00 | 128,127,600 | 0 |
| 30-May-2024 | 845.00 | 850.00 | 830.00 | 835.00 | 9,660,500 | 0 |
| 29-May-2024 | 850.00 | 855.00 | 840.00 | 845.00 | 7,218,600 | 0 |
| 28-May-2024 | 855.00 | 860.00 | 845.00 | 850.00 | 4,521,100 | 0 |
| 27-May-2024 | 860.00 | 865.00 | 845.00 | 845.00 | 10,601,100 | 0 |
| 22-May-2024 | 865.00 | 870.00 | 855.00 | 860.00 | 6,102,300 | 0 |
| 21-May-2024 | 880.00 | 885.00 | 855.00 | 860.00 | 14,121,700 | 0 |
| 20-May-2024 | 890.00 | 895.00 | 875.00 | 875.00 | 8,053,100 | 0 |
| 17-May-2024 | 880.00 | 890.00 | 870.00 | 890.00 | 5,840,800 | 0 |
| 16-May-2024 | 865.00 | 885.00 | 860.00 | 880.00 | 4,456,400 | 0 |
| 15-May-2024 | 870.00 | 875.00 | 860.00 | 865.00 | 6,131,800 | 0 |
| 14-May-2024 | 880.00 | 880.00 | 865.00 | 875.00 | 3,068,100 | 0 |
| 13-May-2024 | 870.00 | 885.00 | 865.00 | 875.00 | 3,348,800 | 0 |
| 08-May-2024 | 895.00 | 900.00 | 865.00 | 865.00 | 8,848,700 | 0 |
| 07-May-2024 | 900.00 | 905.00 | 890.00 | 895.00 | 3,149,400 | 0 |
| 06-May-2024 | 900.00 | 905.00 | 890.00 | 895.00 | 5,764,500 | 0 |
| 03-May-2024 | 885.00 | 910.00 | 875.00 | 895.00 | 7,881,100 | 0 |
| 02-May-2024 | 870.00 | 895.00 | 865.00 | 885.00 | 10,713,700 | 0 |
| 30-Apr-2024 | 860.00 | 870.00 | 850.00 | 865.00 | 4,007,300 | 0 |
| 29-Apr-2024 | 845.00 | 870.00 | 840.00 | 870.00 | 7,346,300 | 0 |
| 26-Apr-2024 | 850.00 | 860.00 | 845.00 | 845.00 | 4,935,300 | 0 |
| 25-Apr-2024 | 860.00 | 860.00 | 850.00 | 855.00 | 2,167,500 | 0 |
| 24-Apr-2024 | 845.00 | 860.00 | 845.00 | 860.00 | 3,419,700 | 0 |
| 23-Apr-2024 | 860.00 | 870.00 | 845.00 | 845.00 | 7,581,700 | 0 |
| 22-Apr-2024 | 860.00 | 865.00 | 850.00 | 860.00 | 3,491,200 | 0 |
| 19-Apr-2024 | 860.00 | 865.00 | 850.00 | 860.00 | 6,133,300 | 0 |
| 18-Apr-2024 | 875.00 | 875.00 | 855.00 | 860.00 | 6,632,500 | 0 |
| 17-Apr-2024 | 885.00 | 890.00 | 870.00 | 870.00 | 10,069,700 | 0 |
| 16-Apr-2024 | 915.00 | 920.00 | 885.00 | 885.00 | 20,168,800 | 0 |
| 05-Apr-2024 | 930.00 | 935.00 | 920.00 | 925.00 | 6,262,700 | 0 |
| 04-Apr-2024 | 935.00 | 935.00 | 920.00 | 930.00 | 5,864,700 | 0 |
| 03-Apr-2024 | 905.00 | 940.00 | 905.00 | 925.00 | 24,885,100 | 0 |
| 02-Apr-2024 | 900.00 | 910.00 | 900.00 | 905.00 | 3,983,400 | 0 |
| 01-Apr-2024 | 895.00 | 915.00 | 895.00 | 900.00 | 5,101,500 | 0 |
| 28-Mar-2024 | 905.00 | 910.00 | 895.00 | 895.00 | 3,097,700 | 0 |
| 27-Mar-2024 | 905.00 | 920.00 | 895.00 | 905.00 | 6,640,100 | 0 |
| 26-Mar-2024 | 910.00 | 910.00 | 890.00 | 905.00 | 6,915,700 | 0 |
| 25-Mar-2024 | 915.00 | 915.00 | 885.00 | 895.00 | 14,430,300 | 0 |
| 22-Mar-2024 | 925.00 | 925.00 | 905.00 | 910.00 | 6,186,700 | 0 |
| 21-Mar-2024 | 915.00 | 925.00 | 915.00 | 925.00 | 4,502,500 | 0 |
| 20-Mar-2024 | 920.00 | 925.00 | 905.00 | 915.00 | 7,094,500 | 0 |
| 19-Mar-2024 | 920.00 | 920.00 | 910.00 | 920.00 | 8,470,100 | 0 |
| 18-Mar-2024 | 890.00 | 920.00 | 885.00 | 915.00 | 15,722,400 | 0 |
| 15-Mar-2024 | 895.00 | 905.00 | 885.00 | 885.00 | 11,004,400 | 0 |
| 14-Mar-2024 | 895.00 | 900.00 | 885.00 | 895.00 | 8,822,800 | 0 |
| 13-Mar-2024 | 880.00 | 900.00 | 880.00 | 895.00 | 10,227,300 | 0 |
| 08-Mar-2024 | 875.00 | 890.00 | 870.00 | 880.00 | 5,152,000 | 0 |
| 07-Mar-2024 | 885.00 | 900.00 | 870.00 | 875.00 | 16,558,600 | 0 |
| 06-Mar-2024 | 865.00 | 890.00 | 865.00 | 880.00 | 14,062,000 | 0 |
| 05-Mar-2024 | 865.00 | 870.00 | 860.00 | 865.00 | 3,359,500 | 0 |
| 04-Mar-2024 | 870.00 | 875.00 | 860.00 | 865.00 | 6,628,300 | 0 |
| 01-Mar-2024 | 845.00 | 875.00 | 845.00 | 870.00 | 8,366,800 | 0 |
| 29-Feb-2024 | 835.00 | 855.00 | 830.00 | 845.00 | 5,943,500 | 0 |
| 28-Feb-2024 | 825.00 | 835.00 | 820.00 | 835.00 | 4,337,900 | 0 |
| 27-Feb-2024 | 830.00 | 830.00 | 825.00 | 825.00 | 2,623,400 | 0 |
| 26-Feb-2024 | 845.00 | 845.00 | 830.00 | 830.00 | 2,310,200 | 0 |
| 23-Feb-2024 | 860.00 | 860.00 | 835.00 | 840.00 | 8,600,600 | 0 |
| 22-Feb-2024 | 840.00 | 855.00 | 840.00 | 855.00 | 2,697,400 | 0 |
| 21-Feb-2024 | 850.00 | 855.00 | 840.00 | 840.00 | 5,094,500 | 0 |
| 20-Feb-2024 | 850.00 | 855.00 | 845.00 | 850.00 | 3,750,300 | 0 |
| 19-Feb-2024 | 855.00 | 855.00 | 845.00 | 845.00 | 1,646,300 | 0 |
| 16-Feb-2024 | 850.00 | 855.00 | 840.00 | 855.00 | 8,627,200 | 0 |
| 15-Feb-2024 | 855.00 | 860.00 | 845.00 | 850.00 | 4,980,200 | 0 |
| 13-Feb-2024 | 840.00 | 850.00 | 835.00 | 850.00 | 1,605,500 | 0 |
| 12-Feb-2024 | 830.00 | 845.00 | 830.00 | 840.00 | 2,500,800 | 0 |
| 07-Feb-2024 | 845.00 | 850.00 | 830.00 | 830.00 | 7,408,300 | 0 |
| 06-Feb-2024 | 840.00 | 845.00 | 835.00 | 845.00 | 5,051,300 | 0 |
| 05-Feb-2024 | 840.00 | 845.00 | 835.00 | 840.00 | 4,146,000 | 0 |
| 02-Feb-2024 | 845.00 | 850.00 | 840.00 | 840.00 | 4,695,700 | 0 |
| 01-Feb-2024 | 840.00 | 850.00 | 840.00 | 845.00 | 2,960,100 | 0 |
| 31-Jan-2024 | 835.00 | 855.00 | 835.00 | 845.00 | 3,839,700 | 0 |
| 30-Jan-2024 | 850.00 | 855.00 | 835.00 | 835.00 | 7,610,800 | 0 |
| 29-Jan-2024 | 850.00 | 865.00 | 850.00 | 850.00 | 2,602,100 | 0 |
| 26-Jan-2024 | 860.00 | 870.00 | 850.00 | 850.00 | 3,777,100 | 0 |
| 25-Jan-2024 | 860.00 | 870.00 | 855.00 | 860.00 | 3,287,800 | 0 |
| 24-Jan-2024 | 860.00 | 860.00 | 850.00 | 855.00 | 4,837,700 | 0 |
| 23-Jan-2024 | 865.00 | 870.00 | 855.00 | 860.00 | 5,172,300 | 0 |
| 22-Jan-2024 | 880.00 | 885.00 | 865.00 | 865.00 | 6,574,600 | 0 |