| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 111.00 | 114.00 | 110.00 | 113.00 | 19,724,500 | 0 |
| 03-Jul-2024 | 111.00 | 114.00 | 110.00 | 110.00 | 17,438,700 | 0 |
| 02-Jul-2024 | 114.00 | 115.00 | 111.00 | 111.00 | 14,859,600 | 0 |
| 01-Jul-2024 | 111.00 | 115.00 | 110.00 | 114.00 | 29,615,700 | 0 |
| 28-Jun-2024 | 108.00 | 112.00 | 107.00 | 110.00 | 18,984,500 | 0 |
| 27-Jun-2024 | 111.00 | 111.00 | 107.00 | 107.00 | 18,745,700 | 0 |
| 26-Jun-2024 | 111.00 | 113.00 | 108.00 | 110.00 | 20,859,300 | 0 |
| 25-Jun-2024 | 111.00 | 112.00 | 110.00 | 111.00 | 14,345,300 | 0 |
| 24-Jun-2024 | 107.00 | 112.00 | 107.00 | 110.00 | 14,955,900 | 0 |
| 21-Jun-2024 | 111.00 | 112.00 | 106.00 | 107.00 | 29,774,900 | 0 |
| 20-Jun-2024 | 95.00 | 112.00 | 95.00 | 110.00 | 48,439,500 | 0 |
| 19-Jun-2024 | 106.00 | 108.00 | 103.00 | 103.00 | 34,572,200 | 0 |
| 14-Jun-2024 | 101.00 | 110.00 | 101.00 | 105.00 | 29,583,100 | 0 |
| 13-Jun-2024 | 109.00 | 110.00 | 105.00 | 109.00 | 26,630,300 | 0 |
| 12-Jun-2024 | 115.00 | 117.00 | 108.00 | 108.00 | 84,095,300 | 0 |
| 11-Jun-2024 | 115.00 | 119.00 | 114.00 | 115.00 | 18,272,400 | 0 |
| 10-Jun-2024 | 117.00 | 118.00 | 113.00 | 115.00 | 21,982,500 | 0 |
| 07-Jun-2024 | 120.00 | 121.00 | 116.00 | 117.00 | 24,610,000 | 0 |
| 06-Jun-2024 | 113.00 | 119.00 | 113.00 | 119.00 | 36,939,100 | 0 |
| 05-Jun-2024 | 119.00 | 124.00 | 113.00 | 113.00 | 80,654,300 | 0 |
| 04-Jun-2024 | 113.00 | 120.00 | 110.00 | 118.00 | 53,862,600 | 0 |
| 03-Jun-2024 | 118.00 | 121.00 | 112.00 | 113.00 | 85,046,300 | 0 |
| 31-May-2024 | 128.00 | 129.00 | 116.00 | 118.00 | 82,261,000 | 0 |
| 30-May-2024 | 131.00 | 135.00 | 127.00 | 127.00 | 85,601,400 | 0 |
| 29-May-2024 | 125.00 | 133.00 | 122.00 | 132.00 | 136,051,200 | 0 |
| 28-May-2024 | 119.00 | 124.00 | 118.00 | 124.00 | 75,644,400 | 0 |
| 27-May-2024 | 123.00 | 128.00 | 117.00 | 119.00 | 80,224,500 | 0 |
| 22-May-2024 | 117.00 | 127.00 | 115.00 | 123.00 | 279,576,200 | 0 |
| 21-May-2024 | 114.00 | 118.00 | 112.00 | 116.00 | 180,028,000 | 0 |
| 20-May-2024 | 104.00 | 115.00 | 104.00 | 112.00 | 141,961,400 | 0 |
| 17-May-2024 | 106.00 | 106.00 | 102.00 | 104.00 | 35,003,100 | 0 |
| 16-May-2024 | 101.00 | 107.00 | 101.00 | 105.00 | 46,990,600 | 0 |
| 15-May-2024 | 102.00 | 103.00 | 100.00 | 101.00 | 39,888,700 | 0 |
| 14-May-2024 | 107.00 | 110.00 | 98.00 | 102.00 | 206,884,500 | 0 |
| 13-May-2024 | 101.00 | 106.00 | 99.00 | 106.00 | 53,230,500 | 0 |
| 08-May-2024 | 106.00 | 111.00 | 100.00 | 101.00 | 154,707,900 | 0 |
| 07-May-2024 | 101.00 | 119.00 | 98.00 | 106.00 | 549,590,100 | 0 |
| 06-May-2024 | 88.00 | 101.00 | 81.00 | 100.00 | 241,161,300 | 0 |
| 03-May-2024 | 94.00 | 99.00 | 87.00 | 87.00 | 80,756,200 | 0 |
| 02-May-2024 | 105.00 | 105.00 | 96.00 | 96.00 | 240,229,300 | 0 |
| 30-Apr-2024 | 102.00 | 103.00 | 100.00 | 103.00 | 133,610,200 | 0 |
| 29-Apr-2024 | 100.00 | 103.00 | 100.00 | 101.00 | 97,592,600 | 0 |
| 26-Apr-2024 | 100.00 | 107.00 | 100.00 | 101.00 | 114,702,700 | 0 |
| 25-Apr-2024 | 162.00 | 165.00 | 106.00 | 106.00 | 139,213,100 | 0 |
| 24-Apr-2024 | 173.00 | 182.00 | 154.00 | 162.00 | 24,356,900 | 0 |
| 23-Apr-2024 | 199.00 | 220.00 | 161.00 | 173.00 | 68,791,900 | 0 |
| 22-Apr-2024 | 140.00 | 164.00 | 138.00 | 164.00 | 2,492,000 | 0 |
| 19-Apr-2024 | 147.07 | 147.07 | 110.57 | 122.38 | 93,767,484 | 0 |
| 18-Apr-2024 | 157.81 | 174.98 | 144.92 | 147.07 | 47,846,931 | 0 |
| 17-Apr-2024 | 203.97 | 210.41 | 161.03 | 166.40 | 37,380,400 | 0 |
| 16-Apr-2024 | 223.29 | 251.20 | 201.82 | 203.97 | 55,959,517 | 0 |
| 05-Apr-2024 | 855.00 | 1,040.00 | 820.00 | 1,040.00 | 10,163,100 | 0 |
| 04-Apr-2024 | 840.00 | 840.00 | 820.00 | 835.00 | 239,900 | 0 |
| 03-Apr-2024 | 820.00 | 830.00 | 820.00 | 820.00 | 298,300 | 0 |
| 02-Apr-2024 | 820.00 | 850.00 | 815.00 | 820.00 | 255,400 | 0 |
| 01-Apr-2024 | 830.00 | 845.00 | 810.00 | 820.00 | 723,200 | 0 |
| 28-Mar-2024 | 830.00 | 840.00 | 805.00 | 820.00 | 1,089,400 | 0 |
| 27-Mar-2024 | 795.00 | 895.00 | 785.00 | 820.00 | 4,100,500 | 0 |
| 26-Mar-2024 | 795.00 | 795.00 | 755.00 | 785.00 | 832,500 | 0 |
| 25-Mar-2024 | 880.00 | 880.00 | 750.00 | 755.00 | 2,510,300 | 0 |
| 22-Mar-2024 | 700.00 | 815.00 | 640.00 | 815.00 | 5,120,400 | 0 |
| 21-Mar-2024 | 620.00 | 740.00 | 620.00 | 655.00 | 1,261,700 | 0 |
| 20-Mar-2024 | 620.00 | 635.00 | 600.00 | 620.00 | 703,200 | 0 |
| 19-Mar-2024 | 630.00 | 680.00 | 620.00 | 620.00 | 1,154,700 | 0 |
| 18-Mar-2024 | 645.00 | 695.00 | 645.00 | 675.00 | 498,700 | 0 |
| 15-Mar-2024 | 690.00 | 710.00 | 680.00 | 690.00 | 880,200 | 0 |
| 14-Mar-2024 | 690.00 | 740.00 | 690.00 | 710.00 | 1,255,900 | 0 |
| 13-Mar-2024 | 710.00 | 780.00 | 710.00 | 730.00 | 656,300 | 0 |
| 08-Mar-2024 | 715.00 | 750.00 | 715.00 | 750.00 | 142,000 | 0 |
| 07-Mar-2024 | 710.00 | 765.00 | 710.00 | 750.00 | 196,200 | 0 |
| 06-Mar-2024 | 705.00 | 760.00 | 705.00 | 750.00 | 378,100 | 0 |
| 05-Mar-2024 | 790.00 | 790.00 | 750.00 | 750.00 | 681,000 | 0 |
| 04-Mar-2024 | 765.00 | 845.00 | 760.00 | 790.00 | 243,400 | 0 |
| 01-Mar-2024 | 830.00 | 830.00 | 785.00 | 805.00 | 273,500 | 0 |
| 29-Feb-2024 | 830.00 | 840.00 | 755.00 | 830.00 | 517,400 | 0 |
| 28-Feb-2024 | 825.00 | 855.00 | 805.00 | 830.00 | 377,900 | 0 |
| 27-Feb-2024 | 755.00 | 930.00 | 755.00 | 825.00 | 2,333,600 | 0 |
| 26-Feb-2024 | 750.00 | 785.00 | 750.00 | 755.00 | 135,600 | 0 |
| 23-Feb-2024 | 750.00 | 760.00 | 735.00 | 750.00 | 236,600 | 0 |
| 22-Feb-2024 | 765.00 | 795.00 | 705.00 | 750.00 | 1,326,300 | 0 |
| 21-Feb-2024 | 825.00 | 835.00 | 750.00 | 765.00 | 1,913,700 | 0 |
| 20-Feb-2024 | 815.00 | 855.00 | 815.00 | 825.00 | 203,000 | 0 |
| 19-Feb-2024 | 810.00 | 870.00 | 810.00 | 815.00 | 447,100 | 0 |
| 16-Feb-2024 | 850.00 | 870.00 | 840.00 | 850.00 | 231,400 | 0 |
| 15-Feb-2024 | 815.00 | 870.00 | 815.00 | 855.00 | 365,700 | 0 |
| 13-Feb-2024 | 850.00 | 895.00 | 850.00 | 860.00 | 167,000 | 0 |
| 12-Feb-2024 | 830.00 | 900.00 | 830.00 | 875.00 | 107,900 | 0 |
| 07-Feb-2024 | 850.00 | 920.00 | 850.00 | 870.00 | 424,500 | 0 |
| 06-Feb-2024 | 850.00 | 900.00 | 850.00 | 865.00 | 152,000 | 0 |
| 05-Feb-2024 | 850.00 | 900.00 | 850.00 | 885.00 | 131,300 | 0 |
| 02-Feb-2024 | 880.00 | 900.00 | 870.00 | 890.00 | 119,700 | 0 |
| 01-Feb-2024 | 855.00 | 930.00 | 855.00 | 880.00 | 346,900 | 0 |
| 31-Jan-2024 | 770.00 | 975.00 | 770.00 | 900.00 | 2,475,800 | 0 |
| 30-Jan-2024 | 835.00 | 885.00 | 800.00 | 810.00 | 1,873,400 | 0 |
| 29-Jan-2024 | 875.00 | 935.00 | 875.00 | 885.00 | 1,096,100 | 0 |
| 26-Jan-2024 | 945.00 | 985.00 | 910.00 | 915.00 | 530,500 | 0 |
| 25-Jan-2024 | 880.00 | 1,025.00 | 880.00 | 945.00 | 1,083,200 | 0 |
| 24-Jan-2024 | 960.00 | 970.00 | 910.00 | 920.00 | 553,500 | 0 |
| 23-Jan-2024 | 1,015.00 | 1,025.00 | 960.00 | 960.00 | 1,160,800 | 0 |
| 22-Jan-2024 | 1,000.00 | 1,040.00 | 955.00 | 1,015.00 | 1,164,000 | 0 |