| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 945.00 | 980.00 | 945.00 | 960.00 | 32,008,500 | 0 |
| 03-Jul-2024 | 940.00 | 955.00 | 925.00 | 945.00 | 16,737,400 | 0 |
| 02-Jul-2024 | 930.00 | 945.00 | 915.00 | 935.00 | 20,480,000 | 0 |
| 01-Jul-2024 | 880.00 | 940.00 | 880.00 | 925.00 | 37,104,600 | 0 |
| 28-Jun-2024 | 890.00 | 890.00 | 870.00 | 875.00 | 17,718,000 | 0 |
| 27-Jun-2024 | 875.00 | 885.00 | 855.00 | 880.00 | 20,408,300 | 0 |
| 26-Jun-2024 | 840.00 | 875.00 | 825.00 | 870.00 | 26,524,400 | 0 |
| 25-Jun-2024 | 840.00 | 845.00 | 815.00 | 840.00 | 8,285,400 | 0 |
| 24-Jun-2024 | 810.00 | 845.00 | 805.00 | 835.00 | 19,461,300 | 0 |
| 21-Jun-2024 | 800.00 | 835.00 | 800.00 | 810.00 | 21,663,000 | 0 |
| 20-Jun-2024 | 785.00 | 810.00 | 785.00 | 795.00 | 11,349,100 | 0 |
| 19-Jun-2024 | 815.00 | 815.00 | 780.00 | 780.00 | 20,292,500 | 0 |
| 14-Jun-2024 | 835.00 | 850.00 | 810.00 | 815.00 | 16,560,800 | 0 |
| 13-Jun-2024 | 860.00 | 880.00 | 830.00 | 835.00 | 33,556,500 | 0 |
| 12-Jun-2024 | 845.00 | 865.00 | 830.00 | 835.00 | 12,168,800 | 0 |
| 11-Jun-2024 | 855.00 | 865.00 | 840.00 | 840.00 | 10,363,600 | 0 |
| 10-Jun-2024 | 855.00 | 870.00 | 830.00 | 845.00 | 17,874,400 | 0 |
| 07-Jun-2024 | 820.00 | 880.00 | 815.00 | 855.00 | 40,387,400 | 0 |
| 06-Jun-2024 | 815.00 | 835.00 | 810.00 | 810.00 | 13,860,500 | 0 |
| 05-Jun-2024 | 845.00 | 845.00 | 805.00 | 810.00 | 27,260,900 | 0 |
| 04-Jun-2024 | 865.00 | 875.00 | 835.00 | 845.00 | 32,432,800 | 0 |
| 03-Jun-2024 | 900.00 | 905.00 | 855.00 | 860.00 | 41,445,800 | 0 |
| 31-May-2024 | 910.00 | 925.00 | 895.00 | 895.00 | 39,631,400 | 0 |
| 30-May-2024 | 925.00 | 925.00 | 895.00 | 910.00 | 27,130,700 | 0 |
| 29-May-2024 | 930.00 | 955.00 | 910.00 | 915.00 | 32,057,500 | 0 |
| 28-May-2024 | 900.00 | 940.00 | 890.00 | 925.00 | 37,368,600 | 0 |
| 27-May-2024 | 935.00 | 940.00 | 890.00 | 890.00 | 33,674,900 | 0 |
| 22-May-2024 | 950.00 | 955.00 | 930.00 | 935.00 | 22,964,500 | 0 |
| 21-May-2024 | 975.00 | 985.00 | 935.00 | 945.00 | 43,165,900 | 0 |
| 20-May-2024 | 990.00 | 1,010.00 | 965.00 | 970.00 | 72,713,400 | 0 |
| 17-May-2024 | 950.00 | 995.00 | 940.00 | 975.00 | 90,485,200 | 0 |
| 16-May-2024 | 955.00 | 975.00 | 940.00 | 945.00 | 62,303,000 | 0 |
| 15-May-2024 | 910.00 | 950.00 | 905.00 | 950.00 | 51,766,400 | 0 |
| 14-May-2024 | 925.00 | 940.00 | 900.00 | 905.00 | 21,770,700 | 0 |
| 13-May-2024 | 945.00 | 955.00 | 905.00 | 920.00 | 37,553,400 | 0 |
| 08-May-2024 | 960.00 | 980.00 | 930.00 | 945.00 | 64,925,300 | 0 |
| 07-May-2024 | 905.00 | 980.00 | 900.00 | 960.00 | 74,790,400 | 0 |
| 06-May-2024 | 880.00 | 920.00 | 880.00 | 900.00 | 36,549,300 | 0 |
| 03-May-2024 | 860.00 | 885.00 | 850.00 | 870.00 | 24,995,700 | 0 |
| 02-May-2024 | 900.00 | 910.00 | 845.00 | 860.00 | 42,036,500 | 0 |
| 30-Apr-2024 | 890.00 | 930.00 | 890.00 | 910.00 | 70,350,500 | 0 |
| 29-Apr-2024 | 820.00 | 910.00 | 815.00 | 885.00 | 82,080,000 | 0 |
| 26-Apr-2024 | 840.00 | 890.00 | 805.00 | 820.00 | 174,258,200 | 0 |
| 25-Apr-2024 | 985.00 | 985.00 | 835.00 | 840.00 | 226,917,500 | 0 |
| 24-Apr-2024 | 1,045.00 | 1,060.00 | 985.00 | 985.00 | 88,745,800 | 0 |
| 23-Apr-2024 | 1,095.00 | 1,095.00 | 1,035.00 | 1,050.00 | 61,176,200 | 0 |
| 22-Apr-2024 | 1,005.00 | 1,095.00 | 1,005.00 | 1,065.00 | 129,742,400 | 0 |
| 19-Apr-2024 | 1,010.00 | 1,040.00 | 1,000.00 | 1,000.00 | 109,382,200 | 0 |
| 18-Apr-2024 | 975.00 | 1,015.00 | 960.00 | 1,000.00 | 91,801,400 | 0 |
| 17-Apr-2024 | 1,030.00 | 1,030.00 | 950.00 | 960.00 | 66,694,700 | 0 |
| 16-Apr-2024 | 915.00 | 1,005.00 | 900.00 | 990.00 | 146,604,100 | 0 |
| 05-Apr-2024 | 930.00 | 935.00 | 900.00 | 900.00 | 51,688,600 | 0 |
| 04-Apr-2024 | 880.00 | 950.00 | 880.00 | 925.00 | 131,207,600 | 0 |
| 03-Apr-2024 | 930.00 | 930.00 | 875.00 | 880.00 | 129,923,700 | 0 |
| 02-Apr-2024 | 815.00 | 925.00 | 810.00 | 925.00 | 140,012,100 | 0 |
| 01-Apr-2024 | 825.00 | 830.00 | 780.00 | 815.00 | 48,939,700 | 0 |
| 28-Mar-2024 | 800.00 | 880.00 | 800.00 | 830.00 | 114,120,200 | 0 |
| 27-Mar-2024 | 810.00 | 845.00 | 795.00 | 805.00 | 55,855,100 | 0 |
| 26-Mar-2024 | 820.00 | 820.00 | 770.00 | 810.00 | 49,898,400 | 0 |
| 25-Mar-2024 | 800.00 | 800.00 | 750.00 | 785.00 | 59,930,200 | 0 |
| 22-Mar-2024 | 865.00 | 865.00 | 795.00 | 800.00 | 89,903,800 | 0 |
| 21-Mar-2024 | 770.00 | 860.00 | 770.00 | 855.00 | 137,852,400 | 0 |
| 20-Mar-2024 | 830.00 | 830.00 | 765.00 | 770.00 | 53,841,700 | 0 |
| 19-Mar-2024 | 895.00 | 900.00 | 830.00 | 830.00 | 79,880,600 | 0 |
| 18-Mar-2024 | 900.00 | 955.00 | 870.00 | 895.00 | 123,130,500 | 0 |
| 15-Mar-2024 | 820.00 | 915.00 | 800.00 | 885.00 | 187,260,600 | 0 |
| 14-Mar-2024 | 845.00 | 860.00 | 785.00 | 805.00 | 78,670,900 | 0 |
| 13-Mar-2024 | 730.00 | 850.00 | 725.00 | 830.00 | 260,099,500 | 0 |
| 08-Mar-2024 | 605.00 | 750.00 | 605.00 | 730.00 | 175,254,600 | 0 |
| 07-Mar-2024 | 565.00 | 615.00 | 565.00 | 605.00 | 24,557,500 | 0 |
| 06-Mar-2024 | 560.00 | 570.00 | 555.00 | 565.00 | 4,717,600 | 0 |
| 05-Mar-2024 | 570.00 | 570.00 | 555.00 | 565.00 | 3,529,800 | 0 |
| 04-Mar-2024 | 570.00 | 580.00 | 560.00 | 565.00 | 2,643,900 | 0 |
| 01-Mar-2024 | 520.00 | 575.00 | 520.00 | 575.00 | 4,797,900 | 0 |
| 29-Feb-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 3,935,200 | 0 |
| 28-Feb-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 1,715,000 | 0 |
| 27-Feb-2024 | 575.00 | 585.00 | 560.00 | 570.00 | 3,488,100 | 0 |
| 26-Feb-2024 | 590.00 | 595.00 | 570.00 | 575.00 | 3,787,600 | 0 |
| 23-Feb-2024 | 575.00 | 590.00 | 565.00 | 590.00 | 7,106,600 | 0 |
| 22-Feb-2024 | 570.00 | 575.00 | 560.00 | 575.00 | 4,312,700 | 0 |
| 21-Feb-2024 | 565.00 | 570.00 | 550.00 | 570.00 | 6,743,400 | 0 |
| 20-Feb-2024 | 570.00 | 575.00 | 560.00 | 560.00 | 5,878,200 | 0 |
| 19-Feb-2024 | 570.00 | 580.00 | 565.00 | 570.00 | 1,280,700 | 0 |
| 16-Feb-2024 | 570.00 | 585.00 | 570.00 | 570.00 | 5,405,000 | 0 |
| 15-Feb-2024 | 540.00 | 605.00 | 540.00 | 570.00 | 12,313,600 | 0 |
| 13-Feb-2024 | 605.00 | 605.00 | 565.00 | 580.00 | 17,019,100 | 0 |
| 12-Feb-2024 | 550.00 | 570.00 | 545.00 | 565.00 | 10,245,100 | 0 |
| 07-Feb-2024 | 550.00 | 560.00 | 540.00 | 545.00 | 5,915,900 | 0 |
| 06-Feb-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 3,882,600 | 0 |
| 05-Feb-2024 | 605.00 | 605.00 | 555.00 | 555.00 | 6,419,000 | 0 |
| 02-Feb-2024 | 590.00 | 590.00 | 565.00 | 565.00 | 5,605,500 | 0 |
| 01-Feb-2024 | 575.00 | 590.00 | 570.00 | 580.00 | 2,958,700 | 0 |
| 31-Jan-2024 | 580.00 | 595.00 | 575.00 | 575.00 | 7,523,000 | 0 |
| 30-Jan-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 5,488,600 | 0 |
| 29-Jan-2024 | 600.00 | 600.00 | 580.00 | 580.00 | 5,358,500 | 0 |
| 26-Jan-2024 | 585.00 | 600.00 | 580.00 | 595.00 | 7,863,200 | 0 |
| 25-Jan-2024 | 595.00 | 605.00 | 590.00 | 590.00 | 17,563,200 | 0 |
| 24-Jan-2024 | 615.00 | 615.00 | 590.00 | 595.00 | 21,514,600 | 0 |
| 23-Jan-2024 | 625.00 | 630.00 | 610.00 | 615.00 | 14,445,300 | 0 |
| 22-Jan-2024 | 645.00 | 650.00 | 620.00 | 620.00 | 10,543,500 | 0 |