| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 880.00 | 885.00 | 870.00 | 880.00 | 539,600 | 0 |
| 03-Jul-2024 | 875.00 | 880.00 | 860.00 | 880.00 | 434,600 | 0 |
| 02-Jul-2024 | 865.00 | 885.00 | 855.00 | 875.00 | 318,700 | 0 |
| 01-Jul-2024 | 860.00 | 880.00 | 860.00 | 865.00 | 595,300 | 0 |
| 28-Jun-2024 | 855.00 | 865.00 | 850.00 | 860.00 | 110,300 | 0 |
| 27-Jun-2024 | 850.00 | 860.00 | 845.00 | 850.00 | 118,400 | 0 |
| 26-Jun-2024 | 855.00 | 855.00 | 840.00 | 840.00 | 158,100 | 0 |
| 25-Jun-2024 | 855.00 | 855.00 | 845.00 | 845.00 | 180,400 | 0 |
| 24-Jun-2024 | 855.00 | 860.00 | 850.00 | 850.00 | 455,500 | 0 |
| 21-Jun-2024 | 850.00 | 870.00 | 840.00 | 855.00 | 676,400 | 0 |
| 20-Jun-2024 | 840.00 | 850.00 | 840.00 | 845.00 | 98,700 | 0 |
| 19-Jun-2024 | 855.00 | 855.00 | 840.00 | 840.00 | 548,600 | 0 |
| 14-Jun-2024 | 860.00 | 860.00 | 845.00 | 855.00 | 445,600 | 0 |
| 13-Jun-2024 | 875.00 | 880.00 | 855.00 | 860.00 | 277,400 | 0 |
| 12-Jun-2024 | 875.00 | 875.00 | 850.00 | 875.00 | 1,026,700 | 0 |
| 11-Jun-2024 | 880.00 | 900.00 | 855.00 | 885.00 | 599,000 | 0 |
| 10-Jun-2024 | 900.00 | 900.00 | 870.00 | 890.00 | 821,100 | 0 |
| 07-Jun-2024 | 900.00 | 905.00 | 885.00 | 900.00 | 204,000 | 0 |
| 06-Jun-2024 | 875.00 | 910.00 | 875.00 | 910.00 | 750,900 | 0 |
| 05-Jun-2024 | 895.00 | 900.00 | 875.00 | 880.00 | 261,400 | 0 |
| 04-Jun-2024 | 860.00 | 905.00 | 860.00 | 900.00 | 571,900 | 0 |
| 03-Jun-2024 | 900.00 | 910.00 | 855.00 | 865.00 | 1,673,200 | 0 |
| 31-May-2024 | 890.00 | 910.00 | 880.00 | 895.00 | 959,700 | 0 |
| 30-May-2024 | 940.00 | 945.00 | 880.00 | 900.00 | 2,456,500 | 0 |
| 29-May-2024 | 940.00 | 950.00 | 930.00 | 940.00 | 2,899,500 | 0 |
| 28-May-2024 | 935.00 | 970.00 | 905.00 | 940.00 | 9,526,500 | 0 |
| 27-May-2024 | 860.00 | 995.00 | 860.00 | 925.00 | 13,414,900 | 0 |
| 22-May-2024 | 870.00 | 875.00 | 850.00 | 860.00 | 543,500 | 0 |
| 21-May-2024 | 875.00 | 885.00 | 860.00 | 870.00 | 343,000 | 0 |
| 20-May-2024 | 850.00 | 890.00 | 850.00 | 870.00 | 936,200 | 0 |
| 17-May-2024 | 850.00 | 855.00 | 845.00 | 845.00 | 246,100 | 0 |
| 16-May-2024 | 840.00 | 850.00 | 840.00 | 850.00 | 198,000 | 0 |
| 15-May-2024 | 840.00 | 845.00 | 830.00 | 835.00 | 399,400 | 0 |
| 14-May-2024 | 845.00 | 855.00 | 840.00 | 840.00 | 494,900 | 0 |
| 13-May-2024 | 845.00 | 850.00 | 830.00 | 840.00 | 1,393,500 | 0 |
| 08-May-2024 | 855.00 | 855.00 | 840.00 | 850.00 | 121,500 | 0 |
| 07-May-2024 | 845.00 | 850.00 | 840.00 | 850.00 | 164,800 | 0 |
| 06-May-2024 | 855.00 | 860.00 | 840.00 | 845.00 | 1,194,400 | 0 |
| 03-May-2024 | 860.00 | 870.00 | 855.00 | 860.00 | 325,200 | 0 |
| 02-May-2024 | 865.00 | 875.00 | 855.00 | 860.00 | 281,800 | 0 |
| 30-Apr-2024 | 860.00 | 880.00 | 850.00 | 860.00 | 433,300 | 0 |
| 29-Apr-2024 | 845.00 | 860.00 | 845.00 | 850.00 | 245,100 | 0 |
| 26-Apr-2024 | 860.00 | 870.00 | 845.00 | 850.00 | 764,900 | 0 |
| 25-Apr-2024 | 860.00 | 875.00 | 855.00 | 860.00 | 203,700 | 0 |
| 24-Apr-2024 | 865.00 | 880.00 | 860.00 | 860.00 | 237,000 | 0 |
| 23-Apr-2024 | 875.00 | 880.00 | 860.00 | 865.00 | 262,200 | 0 |
| 22-Apr-2024 | 860.00 | 880.00 | 855.00 | 875.00 | 528,000 | 0 |
| 19-Apr-2024 | 885.00 | 885.00 | 850.00 | 860.00 | 1,149,000 | 0 |
| 18-Apr-2024 | 900.00 | 920.00 | 855.00 | 885.00 | 1,707,600 | 0 |
| 17-Apr-2024 | 880.00 | 905.00 | 880.00 | 900.00 | 1,306,800 | 0 |
| 16-Apr-2024 | 915.00 | 915.00 | 870.00 | 885.00 | 766,500 | 0 |
| 05-Apr-2024 | 915.00 | 930.00 | 890.00 | 915.00 | 2,288,000 | 0 |
| 04-Apr-2024 | 900.00 | 920.00 | 890.00 | 915.00 | 670,000 | 0 |
| 03-Apr-2024 | 900.00 | 930.00 | 895.00 | 900.00 | 993,000 | 0 |
| 02-Apr-2024 | 875.00 | 955.00 | 855.00 | 920.00 | 8,650,000 | 0 |
| 01-Apr-2024 | 945.00 | 965.00 | 880.00 | 920.00 | 3,170,800 | 0 |
| 28-Mar-2024 | 950.00 | 970.00 | 920.00 | 945.00 | 2,347,600 | 0 |
| 27-Mar-2024 | 990.00 | 995.00 | 945.00 | 950.00 | 3,028,400 | 0 |
| 26-Mar-2024 | 1,040.00 | 1,040.00 | 950.00 | 985.00 | 4,108,200 | 0 |
| 25-Mar-2024 | 1,020.00 | 1,020.00 | 865.00 | 995.00 | 23,120,600 | 0 |
| 22-Mar-2024 | 850.00 | 870.00 | 850.00 | 865.00 | 384,900 | 0 |
| 21-Mar-2024 | 855.00 | 865.00 | 850.00 | 860.00 | 2,148,100 | 0 |
| 20-Mar-2024 | 855.00 | 865.00 | 850.00 | 855.00 | 321,900 | 0 |
| 19-Mar-2024 | 865.00 | 865.00 | 855.00 | 855.00 | 222,700 | 0 |
| 18-Mar-2024 | 860.00 | 865.00 | 850.00 | 865.00 | 219,700 | 0 |
| 15-Mar-2024 | 860.00 | 860.00 | 850.00 | 860.00 | 548,600 | 0 |
| 14-Mar-2024 | 860.00 | 865.00 | 855.00 | 860.00 | 400,200 | 0 |
| 13-Mar-2024 | 865.00 | 865.00 | 850.00 | 860.00 | 1,578,100 | 0 |
| 08-Mar-2024 | 870.00 | 870.00 | 860.00 | 865.00 | 832,500 | 0 |
| 07-Mar-2024 | 865.00 | 875.00 | 860.00 | 870.00 | 414,100 | 0 |
| 06-Mar-2024 | 865.00 | 865.00 | 855.00 | 865.00 | 310,500 | 0 |
| 05-Mar-2024 | 865.00 | 870.00 | 855.00 | 865.00 | 829,700 | 0 |
| 04-Mar-2024 | 875.00 | 875.00 | 860.00 | 870.00 | 302,000 | 0 |
| 01-Mar-2024 | 865.00 | 885.00 | 860.00 | 870.00 | 1,083,500 | 0 |
| 29-Feb-2024 | 865.00 | 875.00 | 860.00 | 870.00 | 594,200 | 0 |
| 28-Feb-2024 | 870.00 | 875.00 | 860.00 | 870.00 | 482,400 | 0 |
| 27-Feb-2024 | 870.00 | 875.00 | 865.00 | 870.00 | 439,100 | 0 |
| 26-Feb-2024 | 875.00 | 880.00 | 860.00 | 870.00 | 912,800 | 0 |
| 23-Feb-2024 | 885.00 | 885.00 | 875.00 | 875.00 | 675,600 | 0 |
| 22-Feb-2024 | 875.00 | 885.00 | 865.00 | 885.00 | 143,300 | 0 |
| 21-Feb-2024 | 885.00 | 885.00 | 870.00 | 875.00 | 510,500 | 0 |
| 20-Feb-2024 | 880.00 | 890.00 | 875.00 | 875.00 | 259,500 | 0 |
| 19-Feb-2024 | 885.00 | 890.00 | 870.00 | 880.00 | 195,800 | 0 |
| 16-Feb-2024 | 890.00 | 900.00 | 870.00 | 890.00 | 786,500 | 0 |
| 15-Feb-2024 | 875.00 | 890.00 | 865.00 | 885.00 | 1,031,300 | 0 |
| 13-Feb-2024 | 865.00 | 875.00 | 855.00 | 870.00 | 305,500 | 0 |
| 12-Feb-2024 | 855.00 | 865.00 | 850.00 | 865.00 | 495,300 | 0 |
| 07-Feb-2024 | 860.00 | 860.00 | 850.00 | 855.00 | 196,300 | 0 |
| 06-Feb-2024 | 850.00 | 860.00 | 840.00 | 860.00 | 347,100 | 0 |
| 05-Feb-2024 | 855.00 | 865.00 | 845.00 | 845.00 | 592,000 | 0 |
| 02-Feb-2024 | 850.00 | 860.00 | 845.00 | 855.00 | 534,800 | 0 |
| 01-Feb-2024 | 850.00 | 865.00 | 845.00 | 850.00 | 839,600 | 0 |
| 31-Jan-2024 | 855.00 | 855.00 | 830.00 | 850.00 | 5,750,700 | 0 |
| 30-Jan-2024 | 850.00 | 860.00 | 840.00 | 845.00 | 3,565,800 | 0 |
| 29-Jan-2024 | 860.00 | 865.00 | 850.00 | 850.00 | 1,332,400 | 0 |
| 26-Jan-2024 | 850.00 | 855.00 | 840.00 | 855.00 | 1,232,800 | 0 |
| 25-Jan-2024 | 860.00 | 880.00 | 840.00 | 845.00 | 7,938,400 | 0 |
| 24-Jan-2024 | 905.00 | 905.00 | 845.00 | 855.00 | 14,038,400 | 0 |
| 23-Jan-2024 | 920.00 | 925.00 | 895.00 | 895.00 | 9,542,700 | 0 |
| 22-Jan-2024 | 990.00 | 995.00 | 910.00 | 915.00 | 21,795,300 | 0 |