| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 745.00 | 755.00 | 730.00 | 745.00 | 33,425,500 | 0 |
| 03-Jul-2024 | 730.00 | 750.00 | 720.00 | 745.00 | 59,870,500 | 0 |
| 02-Jul-2024 | 730.00 | 735.00 | 720.00 | 730.00 | 39,343,500 | 0 |
| 01-Jul-2024 | 735.00 | 735.00 | 720.00 | 730.00 | 25,415,300 | 0 |
| 28-Jun-2024 | 715.00 | 735.00 | 710.00 | 735.00 | 79,488,300 | 0 |
| 27-Jun-2024 | 685.00 | 720.00 | 685.00 | 715.00 | 50,764,300 | 0 |
| 26-Jun-2024 | 685.00 | 685.00 | 670.00 | 685.00 | 24,178,300 | 0 |
| 25-Jun-2024 | 680.00 | 685.00 | 670.00 | 685.00 | 36,949,900 | 0 |
| 24-Jun-2024 | 705.00 | 705.00 | 675.00 | 675.00 | 42,948,700 | 0 |
| 21-Jun-2024 | 680.00 | 700.00 | 675.00 | 700.00 | 73,926,300 | 0 |
| 20-Jun-2024 | 680.00 | 685.00 | 670.00 | 680.00 | 55,750,300 | 0 |
| 19-Jun-2024 | 675.00 | 685.00 | 665.00 | 680.00 | 52,169,000 | 0 |
| 14-Jun-2024 | 690.00 | 690.00 | 660.00 | 675.00 | 78,056,500 | 0 |
| 13-Jun-2024 | 700.00 | 700.00 | 675.00 | 690.00 | 69,993,200 | 0 |
| 12-Jun-2024 | 705.00 | 710.00 | 695.00 | 695.00 | 81,887,300 | 0 |
| 11-Jun-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 119,825,300 | 0 |
| 10-Jun-2024 | 725.00 | 725.00 | 710.00 | 720.00 | 42,882,600 | 0 |
| 07-Jun-2024 | 725.00 | 725.00 | 710.00 | 725.00 | 56,738,200 | 0 |
| 06-Jun-2024 | 710.00 | 730.00 | 710.00 | 725.00 | 72,253,600 | 0 |
| 05-Jun-2024 | 715.00 | 720.00 | 700.00 | 705.00 | 107,291,100 | 0 |
| 04-Jun-2024 | 690.00 | 720.00 | 690.00 | 715.00 | 217,257,500 | 0 |
| 03-Jun-2024 | 690.00 | 705.00 | 660.00 | 690.00 | 327,045,000 | 0 |
| 31-May-2024 | 720.00 | 735.00 | 690.00 | 690.00 | 1,945,968,000 | 0 |
| 30-May-2024 | 720.00 | 735.00 | 710.00 | 720.00 | 55,636,300 | 0 |
| 29-May-2024 | 715.00 | 725.00 | 695.00 | 715.00 | 138,925,100 | 0 |
| 28-May-2024 | 710.00 | 730.00 | 710.00 | 725.00 | 51,106,100 | 0 |
| 27-May-2024 | 750.00 | 760.00 | 705.00 | 710.00 | 200,954,000 | 0 |
| 22-May-2024 | 740.00 | 765.00 | 725.00 | 765.00 | 86,727,200 | 0 |
| 21-May-2024 | 760.00 | 765.00 | 740.00 | 745.00 | 41,959,500 | 0 |
| 20-May-2024 | 760.00 | 770.00 | 740.00 | 765.00 | 42,168,800 | 0 |
| 17-May-2024 | 760.00 | 765.00 | 735.00 | 760.00 | 62,230,200 | 0 |
| 16-May-2024 | 750.00 | 795.00 | 745.00 | 760.00 | 73,247,100 | 0 |
| 15-May-2024 | 750.00 | 750.00 | 685.00 | 750.00 | 252,892,800 | 0 |
| 14-May-2024 | 780.00 | 785.00 | 765.00 | 780.00 | 52,568,500 | 0 |
| 13-May-2024 | 795.00 | 795.00 | 765.00 | 780.00 | 70,191,400 | 0 |
| 08-May-2024 | 795.00 | 795.00 | 780.00 | 795.00 | 35,672,400 | 0 |
| 07-May-2024 | 795.00 | 800.00 | 785.00 | 795.00 | 23,766,800 | 0 |
| 06-May-2024 | 795.00 | 800.00 | 790.00 | 800.00 | 27,470,200 | 0 |
| 03-May-2024 | 790.00 | 805.00 | 785.00 | 800.00 | 37,954,100 | 0 |
| 02-May-2024 | 805.00 | 805.00 | 790.00 | 790.00 | 24,390,700 | 0 |
| 30-Apr-2024 | 800.00 | 815.00 | 795.00 | 805.00 | 49,607,900 | 0 |
| 29-Apr-2024 | 805.00 | 815.00 | 795.00 | 805.00 | 29,862,600 | 0 |
| 26-Apr-2024 | 820.00 | 820.00 | 790.00 | 795.00 | 26,089,800 | 0 |
| 25-Apr-2024 | 805.00 | 820.00 | 790.00 | 815.00 | 26,594,900 | 0 |
| 24-Apr-2024 | 800.00 | 820.00 | 800.00 | 800.00 | 42,701,900 | 0 |
| 23-Apr-2024 | 785.00 | 810.00 | 775.00 | 800.00 | 32,325,100 | 0 |
| 22-Apr-2024 | 795.00 | 805.00 | 770.00 | 780.00 | 38,734,400 | 0 |
| 19-Apr-2024 | 795.00 | 800.00 | 775.00 | 800.00 | 34,001,500 | 0 |
| 18-Apr-2024 | 800.00 | 825.00 | 795.00 | 805.00 | 65,182,300 | 0 |
| 17-Apr-2024 | 815.00 | 815.00 | 790.00 | 800.00 | 68,201,400 | 0 |
| 16-Apr-2024 | 840.00 | 845.00 | 805.00 | 815.00 | 105,425,400 | 0 |
| 05-Apr-2024 | 850.00 | 860.00 | 845.00 | 855.00 | 33,359,700 | 0 |
| 04-Apr-2024 | 855.00 | 860.00 | 845.00 | 855.00 | 36,256,400 | 0 |
| 03-Apr-2024 | 855.00 | 865.00 | 845.00 | 855.00 | 17,753,400 | 0 |
| 02-Apr-2024 | 850.00 | 855.00 | 845.00 | 855.00 | 18,837,300 | 0 |
| 01-Apr-2024 | 860.00 | 870.00 | 840.00 | 850.00 | 24,025,500 | 0 |
| 28-Mar-2024 | 855.00 | 870.00 | 850.00 | 860.00 | 18,946,100 | 0 |
| 27-Mar-2024 | 870.00 | 875.00 | 855.00 | 855.00 | 10,217,400 | 0 |
| 26-Mar-2024 | 870.00 | 870.00 | 855.00 | 870.00 | 26,564,300 | 0 |
| 25-Mar-2024 | 875.00 | 875.00 | 860.00 | 865.00 | 16,479,500 | 0 |
| 22-Mar-2024 | 860.00 | 875.00 | 855.00 | 875.00 | 24,092,800 | 0 |
| 21-Mar-2024 | 850.00 | 860.00 | 845.00 | 855.00 | 18,660,900 | 0 |
| 20-Mar-2024 | 855.00 | 865.00 | 845.00 | 850.00 | 17,060,100 | 0 |
| 19-Mar-2024 | 870.00 | 875.00 | 855.00 | 855.00 | 15,546,500 | 0 |
| 18-Mar-2024 | 865.00 | 875.00 | 860.00 | 865.00 | 24,887,900 | 0 |
| 15-Mar-2024 | 895.00 | 895.00 | 855.00 | 865.00 | 73,685,500 | 0 |
| 14-Mar-2024 | 875.00 | 900.00 | 870.00 | 900.00 | 39,236,600 | 0 |
| 13-Mar-2024 | 900.00 | 905.00 | 870.00 | 875.00 | 21,695,700 | 0 |
| 08-Mar-2024 | 885.00 | 900.00 | 875.00 | 890.00 | 17,959,800 | 0 |
| 07-Mar-2024 | 885.00 | 890.00 | 875.00 | 885.00 | 16,830,700 | 0 |
| 06-Mar-2024 | 880.00 | 890.00 | 875.00 | 875.00 | 16,703,900 | 0 |
| 05-Mar-2024 | 895.00 | 905.00 | 875.00 | 880.00 | 27,821,800 | 0 |
| 04-Mar-2024 | 900.00 | 905.00 | 890.00 | 890.00 | 10,232,700 | 0 |
| 01-Mar-2024 | 925.00 | 925.00 | 900.00 | 900.00 | 11,448,700 | 0 |
| 29-Feb-2024 | 940.00 | 945.00 | 890.00 | 920.00 | 154,287,100 | 0 |
| 28-Feb-2024 | 940.00 | 945.00 | 925.00 | 935.00 | 24,522,400 | 0 |
| 27-Feb-2024 | 930.00 | 940.00 | 920.00 | 935.00 | 14,527,100 | 0 |
| 26-Feb-2024 | 930.00 | 945.00 | 925.00 | 930.00 | 36,450,300 | 0 |
| 23-Feb-2024 | 935.00 | 935.00 | 915.00 | 930.00 | 32,474,500 | 0 |
| 22-Feb-2024 | 920.00 | 935.00 | 915.00 | 930.00 | 35,176,300 | 0 |
| 21-Feb-2024 | 930.00 | 940.00 | 915.00 | 920.00 | 49,778,600 | 0 |
| 20-Feb-2024 | 875.00 | 925.00 | 870.00 | 925.00 | 86,585,300 | 0 |
| 19-Feb-2024 | 880.00 | 885.00 | 865.00 | 875.00 | 19,573,400 | 0 |
| 16-Feb-2024 | 875.00 | 895.00 | 870.00 | 880.00 | 24,702,800 | 0 |
| 15-Feb-2024 | 885.00 | 885.00 | 865.00 | 875.00 | 44,511,300 | 0 |
| 13-Feb-2024 | 880.00 | 885.00 | 865.00 | 880.00 | 26,461,500 | 0 |
| 12-Feb-2024 | 880.00 | 885.00 | 865.00 | 880.00 | 32,793,600 | 0 |
| 07-Feb-2024 | 915.00 | 915.00 | 880.00 | 880.00 | 23,562,300 | 0 |
| 06-Feb-2024 | 900.00 | 920.00 | 895.00 | 910.00 | 21,029,700 | 0 |
| 05-Feb-2024 | 925.00 | 925.00 | 895.00 | 905.00 | 17,264,500 | 0 |
| 02-Feb-2024 | 910.00 | 925.00 | 895.00 | 925.00 | 29,157,500 | 0 |
| 01-Feb-2024 | 890.00 | 910.00 | 880.00 | 910.00 | 44,088,700 | 0 |
| 31-Jan-2024 | 875.00 | 895.00 | 860.00 | 890.00 | 88,848,900 | 0 |
| 30-Jan-2024 | 910.00 | 915.00 | 875.00 | 875.00 | 50,047,400 | 0 |
| 29-Jan-2024 | 915.00 | 915.00 | 895.00 | 915.00 | 29,395,600 | 0 |
| 26-Jan-2024 | 920.00 | 935.00 | 895.00 | 915.00 | 58,145,500 | 0 |
| 25-Jan-2024 | 975.00 | 975.00 | 920.00 | 920.00 | 35,275,200 | 0 |
| 24-Jan-2024 | 965.00 | 980.00 | 955.00 | 965.00 | 15,980,700 | 0 |
| 23-Jan-2024 | 960.00 | 965.00 | 945.00 | 965.00 | 15,991,000 | 0 |
| 22-Jan-2024 | 950.00 | 960.00 | 945.00 | 955.00 | 6,906,000 | 0 |