| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 770.00 | 780.00 | 760.00 | 760.00 | 323,700 | 0 |
| 03-Jul-2024 | 775.00 | 785.00 | 765.00 | 770.00 | 376,700 | 0 |
| 02-Jul-2024 | 775.00 | 780.00 | 770.00 | 775.00 | 249,300 | 0 |
| 01-Jul-2024 | 760.00 | 775.00 | 760.00 | 775.00 | 467,500 | 0 |
| 28-Jun-2024 | 750.00 | 760.00 | 750.00 | 760.00 | 86,900 | 0 |
| 27-Jun-2024 | 745.00 | 760.00 | 735.00 | 750.00 | 336,200 | 0 |
| 26-Jun-2024 | 745.00 | 745.00 | 735.00 | 745.00 | 253,600 | 0 |
| 25-Jun-2024 | 745.00 | 750.00 | 735.00 | 740.00 | 220,400 | 0 |
| 24-Jun-2024 | 740.00 | 750.00 | 740.00 | 745.00 | 279,300 | 0 |
| 21-Jun-2024 | 725.00 | 745.00 | 720.00 | 740.00 | 326,900 | 0 |
| 20-Jun-2024 | 715.00 | 740.00 | 715.00 | 725.00 | 586,600 | 0 |
| 19-Jun-2024 | 715.00 | 720.00 | 710.00 | 715.00 | 588,900 | 0 |
| 14-Jun-2024 | 725.00 | 730.00 | 715.00 | 715.00 | 475,600 | 0 |
| 13-Jun-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 499,500 | 0 |
| 12-Jun-2024 | 725.00 | 730.00 | 720.00 | 730.00 | 268,200 | 0 |
| 11-Jun-2024 | 735.00 | 735.00 | 725.00 | 730.00 | 551,600 | 0 |
| 10-Jun-2024 | 750.00 | 750.00 | 730.00 | 730.00 | 799,100 | 0 |
| 07-Jun-2024 | 750.00 | 750.00 | 740.00 | 740.00 | 785,800 | 0 |
| 06-Jun-2024 | 755.00 | 755.00 | 745.00 | 750.00 | 211,000 | 0 |
| 05-Jun-2024 | 755.00 | 760.00 | 750.00 | 755.00 | 95,300 | 0 |
| 04-Jun-2024 | 755.00 | 760.00 | 750.00 | 755.00 | 252,900 | 0 |
| 03-Jun-2024 | 750.00 | 760.00 | 745.00 | 755.00 | 288,600 | 0 |
| 31-May-2024 | 750.00 | 755.00 | 740.00 | 750.00 | 503,700 | 0 |
| 30-May-2024 | 755.00 | 755.00 | 745.00 | 750.00 | 710,100 | 0 |
| 29-May-2024 | 760.00 | 760.00 | 745.00 | 755.00 | 240,700 | 0 |
| 28-May-2024 | 760.00 | 760.00 | 750.00 | 760.00 | 347,400 | 0 |
| 27-May-2024 | 765.00 | 770.00 | 750.00 | 760.00 | 574,000 | 0 |
| 22-May-2024 | 765.00 | 770.00 | 760.00 | 765.00 | 505,400 | 0 |
| 21-May-2024 | 770.00 | 775.00 | 750.00 | 760.00 | 333,200 | 0 |
| 20-May-2024 | 770.00 | 780.00 | 765.00 | 770.00 | 983,000 | 0 |
| 17-May-2024 | 765.00 | 775.00 | 760.00 | 770.00 | 647,700 | 0 |
| 16-May-2024 | 760.00 | 765.00 | 755.00 | 765.00 | 489,700 | 0 |
| 15-May-2024 | 755.00 | 765.00 | 750.00 | 755.00 | 699,200 | 0 |
| 14-May-2024 | 765.00 | 765.00 | 755.00 | 755.00 | 574,600 | 0 |
| 13-May-2024 | 760.00 | 770.00 | 750.00 | 765.00 | 942,200 | 0 |
| 08-May-2024 | 765.00 | 765.00 | 755.00 | 760.00 | 831,700 | 0 |
| 07-May-2024 | 770.00 | 770.00 | 755.00 | 765.00 | 1,524,100 | 0 |
| 06-May-2024 | 770.00 | 775.00 | 765.00 | 765.00 | 707,600 | 0 |
| 03-May-2024 | 770.00 | 780.00 | 765.00 | 770.00 | 1,790,400 | 0 |
| 02-May-2024 | 800.00 | 805.00 | 795.00 | 805.00 | 1,941,100 | 0 |
| 30-Apr-2024 | 795.00 | 800.00 | 790.00 | 795.00 | 2,282,000 | 0 |
| 29-Apr-2024 | 810.00 | 815.00 | 775.00 | 795.00 | 2,017,900 | 0 |
| 26-Apr-2024 | 820.00 | 820.00 | 805.00 | 805.00 | 449,100 | 0 |
| 25-Apr-2024 | 820.00 | 820.00 | 800.00 | 815.00 | 1,694,700 | 0 |
| 24-Apr-2024 | 825.00 | 830.00 | 815.00 | 820.00 | 1,508,000 | 0 |
| 23-Apr-2024 | 825.00 | 835.00 | 820.00 | 825.00 | 669,400 | 0 |
| 22-Apr-2024 | 820.00 | 825.00 | 815.00 | 820.00 | 580,700 | 0 |
| 19-Apr-2024 | 835.00 | 835.00 | 815.00 | 820.00 | 1,076,000 | 0 |
| 18-Apr-2024 | 840.00 | 840.00 | 825.00 | 835.00 | 1,078,200 | 0 |
| 17-Apr-2024 | 845.00 | 845.00 | 830.00 | 840.00 | 1,264,100 | 0 |
| 16-Apr-2024 | 855.00 | 855.00 | 835.00 | 845.00 | 1,839,700 | 0 |
| 05-Apr-2024 | 850.00 | 855.00 | 840.00 | 855.00 | 1,415,900 | 0 |
| 04-Apr-2024 | 850.00 | 850.00 | 840.00 | 850.00 | 774,900 | 0 |
| 03-Apr-2024 | 850.00 | 855.00 | 835.00 | 845.00 | 1,294,500 | 0 |
| 02-Apr-2024 | 850.00 | 855.00 | 840.00 | 855.00 | 1,871,500 | 0 |
| 01-Apr-2024 | 855.00 | 860.00 | 845.00 | 850.00 | 2,318,500 | 0 |
| 28-Mar-2024 | 870.00 | 870.00 | 855.00 | 855.00 | 1,436,500 | 0 |
| 27-Mar-2024 | 860.00 | 870.00 | 855.00 | 870.00 | 1,020,100 | 0 |
| 26-Mar-2024 | 865.00 | 865.00 | 860.00 | 860.00 | 320,600 | 0 |
| 25-Mar-2024 | 865.00 | 865.00 | 855.00 | 865.00 | 385,200 | 0 |
| 22-Mar-2024 | 860.00 | 865.00 | 855.00 | 860.00 | 334,500 | 0 |
| 21-Mar-2024 | 860.00 | 860.00 | 850.00 | 860.00 | 455,800 | 0 |
| 20-Mar-2024 | 855.00 | 860.00 | 850.00 | 850.00 | 759,500 | 0 |
| 19-Mar-2024 | 855.00 | 860.00 | 850.00 | 855.00 | 466,000 | 0 |
| 18-Mar-2024 | 850.00 | 860.00 | 845.00 | 855.00 | 974,000 | 0 |
| 15-Mar-2024 | 845.00 | 850.00 | 845.00 | 845.00 | 670,700 | 0 |
| 14-Mar-2024 | 850.00 | 855.00 | 840.00 | 845.00 | 430,300 | 0 |
| 13-Mar-2024 | 850.00 | 850.00 | 835.00 | 850.00 | 1,355,700 | 0 |
| 08-Mar-2024 | 850.00 | 855.00 | 840.00 | 845.00 | 418,700 | 0 |
| 07-Mar-2024 | 845.00 | 855.00 | 845.00 | 850.00 | 348,900 | 0 |
| 06-Mar-2024 | 840.00 | 850.00 | 835.00 | 845.00 | 663,600 | 0 |
| 05-Mar-2024 | 845.00 | 850.00 | 835.00 | 840.00 | 1,133,300 | 0 |
| 04-Mar-2024 | 860.00 | 860.00 | 835.00 | 840.00 | 10,360,600 | 0 |
| 01-Mar-2024 | 855.00 | 855.00 | 845.00 | 850.00 | 1,892,000 | 0 |
| 29-Feb-2024 | 855.00 | 860.00 | 850.00 | 850.00 | 6,041,400 | 0 |
| 28-Feb-2024 | 845.00 | 855.00 | 845.00 | 850.00 | 6,903,300 | 0 |
| 27-Feb-2024 | 875.00 | 880.00 | 845.00 | 845.00 | 9,486,000 | 0 |
| 26-Feb-2024 | 890.00 | 935.00 | 850.00 | 875.00 | 31,484,100 | 0 |
| 23-Feb-2024 | 935.00 | 975.00 | 935.00 | 950.00 | 4,681,300 | 0 |
| 22-Feb-2024 | 935.00 | 945.00 | 925.00 | 935.00 | 2,428,400 | 0 |
| 21-Feb-2024 | 910.00 | 960.00 | 900.00 | 935.00 | 7,452,300 | 0 |
| 20-Feb-2024 | 905.00 | 910.00 | 900.00 | 905.00 | 1,542,900 | 0 |
| 19-Feb-2024 | 905.00 | 905.00 | 900.00 | 900.00 | 876,100 | 0 |
| 16-Feb-2024 | 905.00 | 905.00 | 895.00 | 905.00 | 1,494,900 | 0 |
| 15-Feb-2024 | 900.00 | 905.00 | 895.00 | 900.00 | 1,293,400 | 0 |
| 13-Feb-2024 | 900.00 | 905.00 | 895.00 | 900.00 | 761,100 | 0 |
| 12-Feb-2024 | 905.00 | 905.00 | 895.00 | 905.00 | 924,300 | 0 |
| 07-Feb-2024 | 905.00 | 905.00 | 895.00 | 900.00 | 1,398,700 | 0 |
| 06-Feb-2024 | 895.00 | 910.00 | 890.00 | 900.00 | 1,070,400 | 0 |
| 05-Feb-2024 | 905.00 | 905.00 | 895.00 | 895.00 | 574,400 | 0 |
| 02-Feb-2024 | 900.00 | 905.00 | 895.00 | 900.00 | 1,676,900 | 0 |
| 01-Feb-2024 | 900.00 | 900.00 | 890.00 | 900.00 | 605,300 | 0 |
| 31-Jan-2024 | 895.00 | 905.00 | 895.00 | 900.00 | 1,400,700 | 0 |
| 30-Jan-2024 | 900.00 | 900.00 | 890.00 | 895.00 | 1,398,600 | 0 |
| 29-Jan-2024 | 895.00 | 900.00 | 895.00 | 895.00 | 1,073,700 | 0 |
| 26-Jan-2024 | 900.00 | 905.00 | 895.00 | 900.00 | 435,400 | 0 |
| 25-Jan-2024 | 900.00 | 910.00 | 895.00 | 900.00 | 309,800 | 0 |
| 24-Jan-2024 | 905.00 | 910.00 | 900.00 | 900.00 | 291,200 | 0 |
| 23-Jan-2024 | 910.00 | 915.00 | 900.00 | 910.00 | 1,963,600 | 0 |
| 22-Jan-2024 | 920.00 | 925.00 | 910.00 | 910.00 | 1,026,400 | 0 |