| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 670.00 | 715.00 | 665.00 | 710.00 | 13,271,200 | 0 |
| 03-Jul-2024 | 670.00 | 680.00 | 660.00 | 670.00 | 2,062,800 | 0 |
| 02-Jul-2024 | 670.00 | 680.00 | 665.00 | 670.00 | 1,326,100 | 0 |
| 01-Jul-2024 | 665.00 | 680.00 | 660.00 | 670.00 | 1,973,900 | 0 |
| 28-Jun-2024 | 680.00 | 680.00 | 660.00 | 665.00 | 2,847,800 | 0 |
| 27-Jun-2024 | 655.00 | 685.00 | 655.00 | 675.00 | 4,234,600 | 0 |
| 26-Jun-2024 | 635.00 | 660.00 | 635.00 | 650.00 | 3,866,800 | 0 |
| 25-Jun-2024 | 650.00 | 650.00 | 635.00 | 635.00 | 2,118,700 | 0 |
| 24-Jun-2024 | 625.00 | 655.00 | 615.00 | 650.00 | 6,370,200 | 0 |
| 21-Jun-2024 | 635.00 | 645.00 | 625.00 | 625.00 | 2,737,400 | 0 |
| 20-Jun-2024 | 610.00 | 640.00 | 595.00 | 630.00 | 2,078,600 | 0 |
| 19-Jun-2024 | 585.00 | 620.00 | 580.00 | 610.00 | 1,772,400 | 0 |
| 14-Jun-2024 | 615.00 | 615.00 | 575.00 | 585.00 | 5,717,800 | 0 |
| 13-Jun-2024 | 610.00 | 625.00 | 605.00 | 615.00 | 1,058,800 | 0 |
| 12-Jun-2024 | 625.00 | 630.00 | 605.00 | 605.00 | 1,418,600 | 0 |
| 11-Jun-2024 | 625.00 | 645.00 | 605.00 | 625.00 | 1,988,400 | 0 |
| 10-Jun-2024 | 640.00 | 660.00 | 625.00 | 630.00 | 1,949,100 | 0 |
| 07-Jun-2024 | 635.00 | 650.00 | 625.00 | 640.00 | 999,000 | 0 |
| 06-Jun-2024 | 650.00 | 660.00 | 630.00 | 635.00 | 2,019,700 | 0 |
| 05-Jun-2024 | 645.00 | 650.00 | 630.00 | 650.00 | 1,265,300 | 0 |
| 04-Jun-2024 | 645.00 | 660.00 | 640.00 | 645.00 | 1,284,100 | 0 |
| 03-Jun-2024 | 635.00 | 660.00 | 620.00 | 645.00 | 2,168,900 | 0 |
| 31-May-2024 | 655.00 | 670.00 | 635.00 | 640.00 | 2,672,600 | 0 |
| 30-May-2024 | 660.00 | 660.00 | 610.00 | 655.00 | 4,018,900 | 0 |
| 29-May-2024 | 670.00 | 675.00 | 645.00 | 660.00 | 3,285,800 | 0 |
| 28-May-2024 | 670.00 | 690.00 | 655.00 | 670.00 | 3,837,100 | 0 |
| 27-May-2024 | 650.00 | 695.00 | 645.00 | 670.00 | 11,070,700 | 0 |
| 22-May-2024 | 600.00 | 660.00 | 600.00 | 650.00 | 10,405,800 | 0 |
| 21-May-2024 | 625.00 | 635.00 | 600.00 | 600.00 | 2,700,800 | 0 |
| 20-May-2024 | 625.00 | 630.00 | 595.00 | 625.00 | 6,881,800 | 0 |
| 17-May-2024 | 625.00 | 630.00 | 615.00 | 625.00 | 2,332,400 | 0 |
| 16-May-2024 | 615.00 | 635.00 | 610.00 | 625.00 | 4,062,400 | 0 |
| 15-May-2024 | 595.00 | 625.00 | 590.00 | 610.00 | 7,914,500 | 0 |
| 14-May-2024 | 560.00 | 595.00 | 555.00 | 590.00 | 5,316,700 | 0 |
| 13-May-2024 | 560.00 | 575.00 | 555.00 | 565.00 | 3,301,100 | 0 |
| 08-May-2024 | 550.00 | 575.00 | 550.00 | 560.00 | 3,953,100 | 0 |
| 07-May-2024 | 545.00 | 560.00 | 545.00 | 545.00 | 2,874,000 | 0 |
| 06-May-2024 | 540.00 | 565.00 | 540.00 | 545.00 | 5,661,300 | 0 |
| 03-May-2024 | 525.00 | 545.00 | 520.00 | 535.00 | 1,863,800 | 0 |
| 02-May-2024 | 550.00 | 560.00 | 515.00 | 525.00 | 2,326,300 | 0 |
| 30-Apr-2024 | 505.00 | 560.00 | 500.00 | 535.00 | 5,286,000 | 0 |
| 29-Apr-2024 | 496.00 | 510.00 | 494.00 | 505.00 | 492,600 | 0 |
| 26-Apr-2024 | 515.00 | 515.00 | 496.00 | 496.00 | 417,900 | 0 |
| 25-Apr-2024 | 496.00 | 530.00 | 490.00 | 515.00 | 734,500 | 0 |
| 24-Apr-2024 | 498.00 | 500.00 | 494.00 | 496.00 | 217,800 | 0 |
| 23-Apr-2024 | 496.00 | 505.00 | 492.00 | 500.00 | 358,100 | 0 |
| 22-Apr-2024 | 500.00 | 500.00 | 490.00 | 492.00 | 521,300 | 0 |
| 19-Apr-2024 | 510.00 | 510.00 | 490.00 | 498.00 | 2,162,500 | 0 |
| 18-Apr-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 1,004,400 | 0 |
| 17-Apr-2024 | 505.00 | 525.00 | 505.00 | 515.00 | 2,487,200 | 0 |
| 16-Apr-2024 | 525.00 | 525.00 | 500.00 | 505.00 | 3,254,600 | 0 |
| 05-Apr-2024 | 535.00 | 545.00 | 525.00 | 525.00 | 1,520,500 | 0 |
| 04-Apr-2024 | 510.00 | 560.00 | 505.00 | 525.00 | 3,654,900 | 0 |
| 03-Apr-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 426,500 | 0 |
| 02-Apr-2024 | 515.00 | 525.00 | 500.00 | 515.00 | 456,900 | 0 |
| 01-Apr-2024 | 510.00 | 520.00 | 488.00 | 515.00 | 3,625,600 | 0 |
| 28-Mar-2024 | 505.00 | 510.00 | 498.00 | 505.00 | 704,700 | 0 |
| 27-Mar-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 901,300 | 0 |
| 26-Mar-2024 | 525.00 | 525.00 | 505.00 | 505.00 | 1,237,200 | 0 |
| 25-Mar-2024 | 535.00 | 535.00 | 515.00 | 520.00 | 991,600 | 0 |
| 22-Mar-2024 | 530.00 | 540.00 | 515.00 | 525.00 | 759,200 | 0 |
| 21-Mar-2024 | 540.00 | 550.00 | 525.00 | 535.00 | 1,528,200 | 0 |
| 20-Mar-2024 | 550.00 | 555.00 | 530.00 | 540.00 | 945,300 | 0 |
| 19-Mar-2024 | 535.00 | 550.00 | 530.00 | 550.00 | 1,062,100 | 0 |
| 18-Mar-2024 | 555.00 | 560.00 | 535.00 | 535.00 | 687,600 | 0 |
| 15-Mar-2024 | 540.00 | 555.00 | 530.00 | 550.00 | 2,742,700 | 0 |
| 14-Mar-2024 | 530.00 | 550.00 | 530.00 | 540.00 | 3,104,100 | 0 |
| 13-Mar-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 1,492,300 | 0 |
| 08-Mar-2024 | 525.00 | 540.00 | 510.00 | 530.00 | 3,501,700 | 0 |
| 07-Mar-2024 | 505.00 | 530.00 | 505.00 | 520.00 | 3,595,200 | 0 |
| 06-Mar-2024 | 505.00 | 520.00 | 500.00 | 505.00 | 599,700 | 0 |
| 05-Mar-2024 | 525.00 | 525.00 | 500.00 | 505.00 | 1,705,500 | 0 |
| 04-Mar-2024 | 515.00 | 525.00 | 510.00 | 520.00 | 3,149,600 | 0 |
| 01-Mar-2024 | 500.00 | 540.00 | 496.00 | 510.00 | 3,933,000 | 0 |
| 29-Feb-2024 | 500.00 | 505.00 | 494.00 | 500.00 | 1,423,600 | 0 |
| 28-Feb-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 1,556,700 | 0 |
| 27-Feb-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 3,329,000 | 0 |
| 26-Feb-2024 | 490.00 | 505.00 | 488.00 | 496.00 | 4,023,100 | 0 |
| 23-Feb-2024 | 486.00 | 490.00 | 484.00 | 488.00 | 478,600 | 0 |
| 22-Feb-2024 | 488.00 | 488.00 | 482.00 | 486.00 | 3,377,500 | 0 |
| 21-Feb-2024 | 492.00 | 492.00 | 480.00 | 484.00 | 486,000 | 0 |
| 20-Feb-2024 | 486.00 | 494.00 | 486.00 | 490.00 | 794,700 | 0 |
| 19-Feb-2024 | 492.00 | 494.00 | 486.00 | 490.00 | 377,200 | 0 |
| 16-Feb-2024 | 488.00 | 494.00 | 484.00 | 494.00 | 345,200 | 0 |
| 15-Feb-2024 | 488.00 | 498.00 | 484.00 | 492.00 | 826,400 | 0 |
| 13-Feb-2024 | 488.00 | 490.00 | 480.00 | 488.00 | 578,000 | 0 |
| 12-Feb-2024 | 490.00 | 490.00 | 480.00 | 488.00 | 282,900 | 0 |
| 07-Feb-2024 | 492.00 | 492.00 | 484.00 | 490.00 | 444,900 | 0 |
| 06-Feb-2024 | 494.00 | 494.00 | 482.00 | 492.00 | 932,000 | 0 |
| 05-Feb-2024 | 488.00 | 496.00 | 486.00 | 492.00 | 853,700 | 0 |
| 02-Feb-2024 | 480.00 | 490.00 | 476.00 | 486.00 | 380,100 | 0 |
| 01-Feb-2024 | 496.00 | 496.00 | 476.00 | 480.00 | 6,490,400 | 0 |
| 31-Jan-2024 | 496.00 | 496.00 | 494.00 | 496.00 | 318,400 | 0 |
| 30-Jan-2024 | 496.00 | 498.00 | 492.00 | 494.00 | 228,900 | 0 |
| 29-Jan-2024 | 492.00 | 498.00 | 488.00 | 494.00 | 804,100 | 0 |
| 26-Jan-2024 | 498.00 | 498.00 | 490.00 | 492.00 | 158,600 | 0 |
| 25-Jan-2024 | 505.00 | 510.00 | 490.00 | 498.00 | 933,800 | 0 |
| 24-Jan-2024 | 500.00 | 505.00 | 496.00 | 505.00 | 191,800 | 0 |
| 23-Jan-2024 | 510.00 | 515.00 | 498.00 | 500.00 | 960,500 | 0 |
| 22-Jan-2024 | 505.00 | 530.00 | 496.00 | 510.00 | 1,781,200 | 0 |