| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 640.00 | 640.00 | 615.00 | 635.00 | 221,100 | 0 |
| 03-Jul-2024 | 610.00 | 640.00 | 600.00 | 625.00 | 343,500 | 0 |
| 02-Jul-2024 | 615.00 | 615.00 | 600.00 | 600.00 | 454,900 | 0 |
| 01-Jul-2024 | 620.00 | 640.00 | 610.00 | 615.00 | 167,200 | 0 |
| 28-Jun-2024 | 630.00 | 630.00 | 610.00 | 615.00 | 168,400 | 0 |
| 27-Jun-2024 | 630.00 | 640.00 | 615.00 | 620.00 | 137,500 | 0 |
| 26-Jun-2024 | 630.00 | 630.00 | 615.00 | 630.00 | 58,700 | 0 |
| 25-Jun-2024 | 625.00 | 640.00 | 620.00 | 625.00 | 55,700 | 0 |
| 24-Jun-2024 | 630.00 | 655.00 | 605.00 | 620.00 | 239,700 | 0 |
| 21-Jun-2024 | 630.00 | 650.00 | 620.00 | 635.00 | 321,800 | 0 |
| 20-Jun-2024 | 650.00 | 650.00 | 605.00 | 630.00 | 1,427,700 | 0 |
| 19-Jun-2024 | 645.00 | 650.00 | 600.00 | 625.00 | 411,400 | 0 |
| 14-Jun-2024 | 650.00 | 660.00 | 640.00 | 645.00 | 1,251,900 | 0 |
| 13-Jun-2024 | 710.00 | 710.00 | 650.00 | 655.00 | 718,100 | 0 |
| 12-Jun-2024 | 655.00 | 705.00 | 645.00 | 685.00 | 1,443,900 | 0 |
| 11-Jun-2024 | 600.00 | 680.00 | 600.00 | 645.00 | 1,328,300 | 0 |
| 10-Jun-2024 | 645.00 | 655.00 | 580.00 | 580.00 | 800,800 | 0 |
| 07-Jun-2024 | 655.00 | 655.00 | 625.00 | 645.00 | 17,200 | 0 |
| 06-Jun-2024 | 640.00 | 655.00 | 615.00 | 650.00 | 113,100 | 0 |
| 05-Jun-2024 | 660.00 | 670.00 | 620.00 | 640.00 | 535,900 | 0 |
| 04-Jun-2024 | 685.00 | 685.00 | 640.00 | 660.00 | 1,336,300 | 0 |
| 03-Jun-2024 | 685.00 | 690.00 | 675.00 | 680.00 | 298,900 | 0 |
| 31-May-2024 | 690.00 | 695.00 | 680.00 | 685.00 | 1,145,500 | 0 |
| 30-May-2024 | 685.00 | 700.00 | 680.00 | 690.00 | 414,200 | 0 |
| 29-May-2024 | 705.00 | 705.00 | 685.00 | 685.00 | 626,700 | 0 |
| 28-May-2024 | 715.00 | 715.00 | 690.00 | 705.00 | 1,234,800 | 0 |
| 27-May-2024 | 710.00 | 715.00 | 700.00 | 715.00 | 1,296,400 | 0 |
| 22-May-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 220,900 | 0 |
| 21-May-2024 | 710.00 | 720.00 | 705.00 | 705.00 | 521,300 | 0 |
| 20-May-2024 | 725.00 | 730.00 | 700.00 | 710.00 | 1,342,500 | 0 |
| 17-May-2024 | 730.00 | 740.00 | 710.00 | 715.00 | 2,663,700 | 0 |
| 16-May-2024 | 740.00 | 755.00 | 730.00 | 730.00 | 1,001,500 | 0 |
| 15-May-2024 | 745.00 | 765.00 | 735.00 | 735.00 | 786,100 | 0 |
| 14-May-2024 | 755.00 | 770.00 | 735.00 | 745.00 | 667,000 | 0 |
| 13-May-2024 | 760.00 | 760.00 | 745.00 | 755.00 | 865,600 | 0 |
| 08-May-2024 | 750.00 | 785.00 | 745.00 | 750.00 | 2,348,200 | 0 |
| 07-May-2024 | 770.00 | 775.00 | 740.00 | 740.00 | 3,036,500 | 0 |
| 06-May-2024 | 765.00 | 780.00 | 745.00 | 770.00 | 1,789,300 | 0 |
| 03-May-2024 | 785.00 | 785.00 | 735.00 | 760.00 | 1,989,900 | 0 |
| 02-May-2024 | 780.00 | 890.00 | 750.00 | 755.00 | 9,408,100 | 0 |
| 30-Apr-2024 | 755.00 | 780.00 | 745.00 | 760.00 | 1,716,800 | 0 |
| 29-Apr-2024 | 770.00 | 770.00 | 735.00 | 745.00 | 1,629,000 | 0 |
| 26-Apr-2024 | 790.00 | 790.00 | 755.00 | 755.00 | 2,007,600 | 0 |
| 25-Apr-2024 | 755.00 | 800.00 | 740.00 | 750.00 | 5,049,200 | 0 |
| 24-Apr-2024 | 755.00 | 755.00 | 730.00 | 745.00 | 1,527,500 | 0 |
| 23-Apr-2024 | 750.00 | 755.00 | 740.00 | 740.00 | 713,400 | 0 |
| 22-Apr-2024 | 740.00 | 760.00 | 730.00 | 740.00 | 1,522,900 | 0 |
| 19-Apr-2024 | 740.00 | 790.00 | 720.00 | 740.00 | 3,519,900 | 0 |
| 18-Apr-2024 | 755.00 | 760.00 | 720.00 | 730.00 | 2,323,800 | 0 |
| 17-Apr-2024 | 745.00 | 765.00 | 720.00 | 755.00 | 1,417,400 | 0 |
| 16-Apr-2024 | 760.00 | 760.00 | 715.00 | 715.00 | 2,229,900 | 0 |
| 05-Apr-2024 | 745.00 | 770.00 | 715.00 | 760.00 | 1,584,200 | 0 |
| 04-Apr-2024 | 745.00 | 745.00 | 735.00 | 745.00 | 80,200 | 0 |
| 03-Apr-2024 | 740.00 | 750.00 | 725.00 | 740.00 | 628,600 | 0 |
| 02-Apr-2024 | 735.00 | 740.00 | 725.00 | 740.00 | 215,400 | 0 |
| 01-Apr-2024 | 760.00 | 760.00 | 720.00 | 735.00 | 1,141,900 | 0 |
| 28-Mar-2024 | 785.00 | 785.00 | 745.00 | 750.00 | 466,900 | 0 |
| 27-Mar-2024 | 790.00 | 790.00 | 750.00 | 770.00 | 535,100 | 0 |
| 26-Mar-2024 | 795.00 | 795.00 | 750.00 | 775.00 | 744,900 | 0 |
| 25-Mar-2024 | 775.00 | 775.00 | 760.00 | 765.00 | 1,270,600 | 0 |
| 22-Mar-2024 | 780.00 | 780.00 | 755.00 | 760.00 | 604,800 | 0 |
| 21-Mar-2024 | 790.00 | 800.00 | 740.00 | 775.00 | 354,500 | 0 |
| 20-Mar-2024 | 795.00 | 800.00 | 755.00 | 770.00 | 316,500 | 0 |
| 19-Mar-2024 | 790.00 | 800.00 | 755.00 | 770.00 | 86,600 | 0 |
| 18-Mar-2024 | 785.00 | 785.00 | 725.00 | 780.00 | 414,200 | 0 |
| 15-Mar-2024 | 785.00 | 790.00 | 765.00 | 780.00 | 897,900 | 0 |
| 14-Mar-2024 | 750.00 | 785.00 | 750.00 | 780.00 | 587,500 | 0 |
| 13-Mar-2024 | 790.00 | 790.00 | 755.00 | 780.00 | 1,680,100 | 0 |
| 08-Mar-2024 | 750.00 | 760.00 | 725.00 | 760.00 | 607,600 | 0 |
| 07-Mar-2024 | 745.00 | 755.00 | 730.00 | 740.00 | 773,600 | 0 |
| 06-Mar-2024 | 730.00 | 750.00 | 725.00 | 745.00 | 1,516,600 | 0 |
| 05-Mar-2024 | 725.00 | 735.00 | 720.00 | 725.00 | 1,077,000 | 0 |
| 04-Mar-2024 | 710.00 | 725.00 | 685.00 | 720.00 | 1,273,900 | 0 |
| 01-Mar-2024 | 675.00 | 705.00 | 670.00 | 695.00 | 2,551,600 | 0 |
| 29-Feb-2024 | 695.00 | 705.00 | 650.00 | 675.00 | 3,058,700 | 0 |
| 28-Feb-2024 | 755.00 | 755.00 | 660.00 | 690.00 | 7,845,400 | 0 |
| 27-Feb-2024 | 810.00 | 810.00 | 740.00 | 740.00 | 6,013,800 | 0 |
| 26-Feb-2024 | 825.00 | 825.00 | 805.00 | 810.00 | 725,000 | 0 |
| 23-Feb-2024 | 845.00 | 845.00 | 800.00 | 825.00 | 2,914,100 | 0 |
| 22-Feb-2024 | 850.00 | 860.00 | 815.00 | 845.00 | 5,210,400 | 0 |
| 21-Feb-2024 | 860.00 | 870.00 | 845.00 | 845.00 | 850,200 | 0 |
| 20-Feb-2024 | 870.00 | 870.00 | 840.00 | 860.00 | 1,473,800 | 0 |
| 19-Feb-2024 | 875.00 | 875.00 | 830.00 | 840.00 | 1,450,600 | 0 |
| 16-Feb-2024 | 865.00 | 865.00 | 830.00 | 860.00 | 1,285,500 | 0 |
| 15-Feb-2024 | 900.00 | 900.00 | 835.00 | 865.00 | 1,499,200 | 0 |
| 13-Feb-2024 | 900.00 | 900.00 | 830.00 | 870.00 | 1,266,900 | 0 |
| 12-Feb-2024 | 880.00 | 885.00 | 860.00 | 870.00 | 1,366,500 | 0 |
| 07-Feb-2024 | 880.00 | 900.00 | 870.00 | 880.00 | 941,400 | 0 |
| 06-Feb-2024 | 890.00 | 900.00 | 870.00 | 870.00 | 743,800 | 0 |
| 05-Feb-2024 | 900.00 | 900.00 | 860.00 | 885.00 | 2,334,300 | 0 |
| 02-Feb-2024 | 905.00 | 910.00 | 870.00 | 875.00 | 497,900 | 0 |
| 01-Feb-2024 | 870.00 | 905.00 | 870.00 | 895.00 | 1,362,700 | 0 |
| 31-Jan-2024 | 895.00 | 910.00 | 880.00 | 880.00 | 1,306,400 | 0 |
| 30-Jan-2024 | 840.00 | 890.00 | 825.00 | 890.00 | 2,194,300 | 0 |
| 29-Jan-2024 | 885.00 | 900.00 | 845.00 | 855.00 | 2,173,900 | 0 |
| 26-Jan-2024 | 915.00 | 920.00 | 880.00 | 885.00 | 1,606,000 | 0 |
| 25-Jan-2024 | 905.00 | 910.00 | 885.00 | 910.00 | 1,206,400 | 0 |
| 24-Jan-2024 | 915.00 | 915.00 | 875.00 | 900.00 | 1,278,300 | 0 |
| 23-Jan-2024 | 895.00 | 935.00 | 870.00 | 905.00 | 3,522,700 | 0 |
| 22-Jan-2024 | 900.00 | 910.00 | 860.00 | 895.00 | 3,349,900 | 0 |