| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 605.00 | 615.00 | 595.00 | 610.00 | 23,094,900 | 0 |
| 03-Jul-2024 | 605.00 | 640.00 | 595.00 | 600.00 | 22,956,000 | 0 |
| 02-Jul-2024 | 610.00 | 610.00 | 590.00 | 600.00 | 6,554,100 | 0 |
| 01-Jul-2024 | 565.00 | 610.00 | 565.00 | 600.00 | 16,229,600 | 0 |
| 28-Jun-2024 | 575.00 | 575.00 | 560.00 | 565.00 | 7,903,900 | 0 |
| 27-Jun-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 1,380,700 | 0 |
| 26-Jun-2024 | 580.00 | 585.00 | 575.00 | 580.00 | 1,367,900 | 0 |
| 25-Jun-2024 | 575.00 | 585.00 | 565.00 | 580.00 | 3,771,600 | 0 |
| 24-Jun-2024 | 575.00 | 575.00 | 560.00 | 575.00 | 2,529,300 | 0 |
| 21-Jun-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 2,979,700 | 0 |
| 20-Jun-2024 | 590.00 | 590.00 | 570.00 | 580.00 | 2,529,000 | 0 |
| 19-Jun-2024 | 595.00 | 595.00 | 585.00 | 590.00 | 3,833,800 | 0 |
| 14-Jun-2024 | 590.00 | 605.00 | 585.00 | 595.00 | 576,100 | 0 |
| 13-Jun-2024 | 595.00 | 605.00 | 585.00 | 590.00 | 799,200 | 0 |
| 12-Jun-2024 | 600.00 | 600.00 | 580.00 | 590.00 | 4,817,200 | 0 |
| 11-Jun-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 910,800 | 0 |
| 10-Jun-2024 | 605.00 | 610.00 | 595.00 | 600.00 | 3,863,500 | 0 |
| 07-Jun-2024 | 610.00 | 615.00 | 605.00 | 610.00 | 1,250,100 | 0 |
| 06-Jun-2024 | 615.00 | 620.00 | 605.00 | 610.00 | 2,656,200 | 0 |
| 05-Jun-2024 | 620.00 | 620.00 | 610.00 | 615.00 | 2,229,500 | 0 |
| 04-Jun-2024 | 630.00 | 635.00 | 605.00 | 620.00 | 9,073,900 | 0 |
| 03-Jun-2024 | 645.00 | 650.00 | 620.00 | 630.00 | 7,813,200 | 0 |
| 31-May-2024 | 645.00 | 645.00 | 630.00 | 645.00 | 1,592,600 | 0 |
| 30-May-2024 | 640.00 | 645.00 | 625.00 | 645.00 | 1,261,000 | 0 |
| 29-May-2024 | 645.00 | 645.00 | 625.00 | 640.00 | 1,681,400 | 0 |
| 28-May-2024 | 645.00 | 650.00 | 630.00 | 645.00 | 634,200 | 0 |
| 27-May-2024 | 655.00 | 655.00 | 605.00 | 645.00 | 14,093,800 | 0 |
| 22-May-2024 | 655.00 | 655.00 | 640.00 | 655.00 | 1,225,500 | 0 |
| 21-May-2024 | 660.00 | 665.00 | 640.00 | 650.00 | 4,830,600 | 0 |
| 20-May-2024 | 665.00 | 670.00 | 655.00 | 660.00 | 22,305,500 | 0 |
| 17-May-2024 | 660.00 | 665.00 | 650.00 | 665.00 | 4,737,700 | 0 |
| 16-May-2024 | 660.00 | 665.00 | 655.00 | 655.00 | 455,200 | 0 |
| 15-May-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 2,254,400 | 0 |
| 14-May-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 2,829,100 | 0 |
| 13-May-2024 | 670.00 | 670.00 | 655.00 | 665.00 | 740,300 | 0 |
| 08-May-2024 | 660.00 | 670.00 | 650.00 | 665.00 | 2,130,300 | 0 |
| 07-May-2024 | 655.00 | 665.00 | 650.00 | 660.00 | 5,340,000 | 0 |
| 06-May-2024 | 655.00 | 665.00 | 650.00 | 655.00 | 2,615,000 | 0 |
| 03-May-2024 | 650.00 | 660.00 | 650.00 | 650.00 | 1,024,100 | 0 |
| 02-May-2024 | 650.00 | 655.00 | 640.00 | 650.00 | 17,473,600 | 0 |
| 30-Apr-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 3,855,900 | 0 |
| 29-Apr-2024 | 650.00 | 660.00 | 645.00 | 650.00 | 1,482,800 | 0 |
| 26-Apr-2024 | 675.00 | 675.00 | 645.00 | 650.00 | 11,161,200 | 0 |
| 25-Apr-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 3,205,500 | 0 |
| 24-Apr-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 1,764,900 | 0 |
| 23-Apr-2024 | 675.00 | 680.00 | 660.00 | 675.00 | 890,200 | 0 |
| 22-Apr-2024 | 680.00 | 680.00 | 660.00 | 675.00 | 3,365,500 | 0 |
| 19-Apr-2024 | 680.00 | 680.00 | 650.00 | 680.00 | 5,086,000 | 0 |
| 18-Apr-2024 | 670.00 | 685.00 | 655.00 | 680.00 | 3,068,300 | 0 |
| 17-Apr-2024 | 720.00 | 720.00 | 650.00 | 670.00 | 7,543,300 | 0 |
| 16-Apr-2024 | 745.00 | 745.00 | 700.00 | 715.00 | 5,750,800 | 0 |
| 05-Apr-2024 | 735.00 | 745.00 | 730.00 | 745.00 | 5,059,100 | 0 |
| 04-Apr-2024 | 725.00 | 735.00 | 720.00 | 735.00 | 6,059,200 | 0 |
| 03-Apr-2024 | 740.00 | 750.00 | 715.00 | 725.00 | 12,788,900 | 0 |
| 02-Apr-2024 | 700.00 | 740.00 | 700.00 | 740.00 | 6,058,000 | 0 |
| 01-Apr-2024 | 700.00 | 710.00 | 695.00 | 700.00 | 2,526,800 | 0 |
| 28-Mar-2024 | 700.00 | 720.00 | 700.00 | 700.00 | 3,828,200 | 0 |
| 27-Mar-2024 | 710.00 | 710.00 | 700.00 | 700.00 | 3,204,600 | 0 |
| 26-Mar-2024 | 710.00 | 710.00 | 690.00 | 705.00 | 4,974,100 | 0 |
| 25-Mar-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 3,553,200 | 0 |
| 22-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 4,718,900 | 0 |
| 21-Mar-2024 | 705.00 | 715.00 | 705.00 | 710.00 | 6,714,400 | 0 |
| 20-Mar-2024 | 710.00 | 710.00 | 695.00 | 705.00 | 6,697,300 | 0 |
| 19-Mar-2024 | 705.00 | 710.00 | 700.00 | 710.00 | 783,900 | 0 |
| 18-Mar-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 1,821,100 | 0 |
| 15-Mar-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 728,700 | 0 |
| 14-Mar-2024 | 700.00 | 705.00 | 695.00 | 705.00 | 2,396,800 | 0 |
| 13-Mar-2024 | 710.00 | 715.00 | 700.00 | 700.00 | 4,991,400 | 0 |
| 08-Mar-2024 | 710.00 | 720.00 | 700.00 | 710.00 | 1,220,200 | 0 |
| 07-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 735,300 | 0 |
| 06-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 1,041,400 | 0 |
| 05-Mar-2024 | 710.00 | 715.00 | 695.00 | 710.00 | 1,502,300 | 0 |
| 04-Mar-2024 | 710.00 | 710.00 | 695.00 | 710.00 | 1,112,800 | 0 |
| 01-Mar-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 631,200 | 0 |
| 29-Feb-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 4,452,000 | 0 |
| 28-Feb-2024 | 720.00 | 725.00 | 695.00 | 720.00 | 3,386,400 | 0 |
| 27-Feb-2024 | 690.00 | 720.00 | 685.00 | 715.00 | 11,993,700 | 0 |
| 26-Feb-2024 | 670.00 | 690.00 | 670.00 | 685.00 | 3,026,300 | 0 |
| 23-Feb-2024 | 665.00 | 675.00 | 650.00 | 670.00 | 1,938,200 | 0 |
| 22-Feb-2024 | 655.00 | 670.00 | 650.00 | 665.00 | 1,866,700 | 0 |
| 21-Feb-2024 | 665.00 | 675.00 | 645.00 | 650.00 | 14,577,300 | 0 |
| 20-Feb-2024 | 665.00 | 675.00 | 640.00 | 665.00 | 7,664,900 | 0 |
| 19-Feb-2024 | 695.00 | 700.00 | 665.00 | 665.00 | 4,584,800 | 0 |
| 16-Feb-2024 | 685.00 | 695.00 | 670.00 | 690.00 | 3,724,200 | 0 |
| 15-Feb-2024 | 650.00 | 720.00 | 650.00 | 690.00 | 10,632,400 | 0 |
| 13-Feb-2024 | 685.00 | 690.00 | 665.00 | 680.00 | 3,442,700 | 0 |
| 12-Feb-2024 | 675.00 | 685.00 | 675.00 | 680.00 | 1,268,400 | 0 |
| 07-Feb-2024 | 670.00 | 675.00 | 665.00 | 675.00 | 1,999,400 | 0 |
| 06-Feb-2024 | 680.00 | 680.00 | 665.00 | 675.00 | 3,796,400 | 0 |
| 05-Feb-2024 | 675.00 | 685.00 | 670.00 | 680.00 | 995,400 | 0 |
| 02-Feb-2024 | 680.00 | 690.00 | 670.00 | 680.00 | 2,756,700 | 0 |
| 01-Feb-2024 | 680.00 | 685.00 | 650.00 | 685.00 | 8,647,600 | 0 |
| 31-Jan-2024 | 685.00 | 685.00 | 670.00 | 685.00 | 1,604,600 | 0 |
| 30-Jan-2024 | 690.00 | 695.00 | 665.00 | 685.00 | 1,932,500 | 0 |
| 29-Jan-2024 | 685.00 | 690.00 | 675.00 | 690.00 | 477,600 | 0 |
| 26-Jan-2024 | 695.00 | 695.00 | 665.00 | 685.00 | 3,389,600 | 0 |
| 25-Jan-2024 | 690.00 | 705.00 | 680.00 | 695.00 | 1,768,600 | 0 |
| 24-Jan-2024 | 700.00 | 705.00 | 685.00 | 695.00 | 1,194,400 | 0 |
| 23-Jan-2024 | 705.00 | 705.00 | 685.00 | 700.00 | 1,088,800 | 0 |
| 22-Jan-2024 | 720.00 | 725.00 | 685.00 | 705.00 | 3,699,100 | 0 |