| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 685.00 | 690.00 | 670.00 | 685.00 | 19,817,300 | 0 |
| 03-Jul-2024 | 640.00 | 680.00 | 635.00 | 680.00 | 28,963,400 | 0 |
| 02-Jul-2024 | 640.00 | 650.00 | 635.00 | 635.00 | 14,100,600 | 0 |
| 01-Jul-2024 | 650.00 | 660.00 | 630.00 | 640.00 | 26,187,300 | 0 |
| 28-Jun-2024 | 615.00 | 655.00 | 615.00 | 640.00 | 18,079,800 | 0 |
| 27-Jun-2024 | 640.00 | 645.00 | 610.00 | 615.00 | 12,698,800 | 0 |
| 26-Jun-2024 | 655.00 | 660.00 | 620.00 | 630.00 | 21,489,500 | 0 |
| 25-Jun-2024 | 675.00 | 685.00 | 645.00 | 655.00 | 7,931,300 | 0 |
| 24-Jun-2024 | 680.00 | 695.00 | 670.00 | 675.00 | 5,004,600 | 0 |
| 21-Jun-2024 | 670.00 | 700.00 | 660.00 | 680.00 | 9,837,800 | 0 |
| 20-Jun-2024 | 640.00 | 665.00 | 640.00 | 665.00 | 3,968,600 | 0 |
| 19-Jun-2024 | 690.00 | 700.00 | 615.00 | 650.00 | 19,872,500 | 0 |
| 14-Jun-2024 | 720.00 | 725.00 | 685.00 | 690.00 | 11,611,300 | 0 |
| 13-Jun-2024 | 715.00 | 730.00 | 710.00 | 715.00 | 2,953,500 | 0 |
| 12-Jun-2024 | 745.00 | 750.00 | 705.00 | 710.00 | 10,276,400 | 0 |
| 11-Jun-2024 | 745.00 | 770.00 | 740.00 | 745.00 | 14,869,800 | 0 |
| 10-Jun-2024 | 755.00 | 760.00 | 740.00 | 745.00 | 7,338,800 | 0 |
| 07-Jun-2024 | 735.00 | 755.00 | 735.00 | 755.00 | 5,518,500 | 0 |
| 06-Jun-2024 | 720.00 | 740.00 | 720.00 | 730.00 | 3,046,200 | 0 |
| 05-Jun-2024 | 740.00 | 755.00 | 725.00 | 725.00 | 6,673,100 | 0 |
| 04-Jun-2024 | 725.00 | 765.00 | 720.00 | 740.00 | 11,472,700 | 0 |
| 03-Jun-2024 | 735.00 | 745.00 | 710.00 | 725.00 | 7,314,600 | 0 |
| 31-May-2024 | 755.00 | 760.00 | 730.00 | 730.00 | 5,788,300 | 0 |
| 30-May-2024 | 770.00 | 770.00 | 740.00 | 755.00 | 4,057,500 | 0 |
| 29-May-2024 | 775.00 | 780.00 | 755.00 | 770.00 | 5,602,700 | 0 |
| 28-May-2024 | 750.00 | 785.00 | 750.00 | 775.00 | 11,846,700 | 0 |
| 27-May-2024 | 795.00 | 795.00 | 755.00 | 760.00 | 9,318,600 | 0 |
| 22-May-2024 | 800.00 | 805.00 | 785.00 | 790.00 | 4,909,400 | 0 |
| 21-May-2024 | 815.00 | 825.00 | 800.00 | 800.00 | 6,269,200 | 0 |
| 20-May-2024 | 830.00 | 835.00 | 810.00 | 815.00 | 8,617,500 | 0 |
| 17-May-2024 | 840.00 | 845.00 | 820.00 | 830.00 | 5,687,000 | 0 |
| 16-May-2024 | 810.00 | 845.00 | 810.00 | 840.00 | 23,100,900 | 0 |
| 15-May-2024 | 810.00 | 815.00 | 795.00 | 810.00 | 7,232,200 | 0 |
| 14-May-2024 | 785.00 | 815.00 | 785.00 | 805.00 | 11,186,400 | 0 |
| 13-May-2024 | 780.00 | 795.00 | 775.00 | 785.00 | 1,900,800 | 0 |
| 08-May-2024 | 795.00 | 805.00 | 775.00 | 775.00 | 3,750,900 | 0 |
| 07-May-2024 | 815.00 | 825.00 | 780.00 | 790.00 | 5,483,500 | 0 |
| 06-May-2024 | 790.00 | 830.00 | 790.00 | 815.00 | 18,895,000 | 0 |
| 03-May-2024 | 775.00 | 795.00 | 760.00 | 785.00 | 19,823,400 | 0 |
| 02-May-2024 | 780.00 | 780.00 | 755.00 | 760.00 | 4,052,400 | 0 |
| 30-Apr-2024 | 740.00 | 780.00 | 735.00 | 775.00 | 14,677,000 | 0 |
| 29-Apr-2024 | 750.00 | 755.00 | 720.00 | 730.00 | 8,925,400 | 0 |
| 26-Apr-2024 | 740.00 | 750.00 | 730.00 | 745.00 | 1,652,800 | 0 |
| 25-Apr-2024 | 750.00 | 755.00 | 735.00 | 740.00 | 1,517,000 | 0 |
| 24-Apr-2024 | 755.00 | 765.00 | 750.00 | 750.00 | 1,741,500 | 0 |
| 23-Apr-2024 | 740.00 | 765.00 | 740.00 | 755.00 | 3,099,300 | 0 |
| 22-Apr-2024 | 760.00 | 760.00 | 740.00 | 740.00 | 3,091,700 | 0 |
| 19-Apr-2024 | 785.00 | 790.00 | 710.00 | 760.00 | 15,489,100 | 0 |
| 18-Apr-2024 | 775.00 | 800.00 | 765.00 | 785.00 | 9,039,700 | 0 |
| 17-Apr-2024 | 810.00 | 815.00 | 770.00 | 775.00 | 6,883,100 | 0 |
| 16-Apr-2024 | 800.00 | 820.00 | 765.00 | 810.00 | 10,797,400 | 0 |
| 05-Apr-2024 | 825.00 | 840.00 | 810.00 | 810.00 | 5,879,900 | 0 |
| 04-Apr-2024 | 775.00 | 835.00 | 770.00 | 825.00 | 25,205,500 | 0 |
| 03-Apr-2024 | 795.00 | 795.00 | 775.00 | 775.00 | 3,542,900 | 0 |
| 02-Apr-2024 | 780.00 | 790.00 | 770.00 | 785.00 | 4,580,100 | 0 |
| 01-Apr-2024 | 775.00 | 790.00 | 760.00 | 770.00 | 7,755,100 | 0 |
| 28-Mar-2024 | 790.00 | 800.00 | 770.00 | 775.00 | 9,558,100 | 0 |
| 27-Mar-2024 | 830.00 | 830.00 | 785.00 | 790.00 | 12,043,300 | 0 |
| 26-Mar-2024 | 845.00 | 845.00 | 810.00 | 830.00 | 10,329,500 | 0 |
| 25-Mar-2024 | 875.00 | 875.00 | 830.00 | 835.00 | 19,085,600 | 0 |
| 22-Mar-2024 | 815.00 | 840.00 | 805.00 | 835.00 | 9,729,300 | 0 |
| 21-Mar-2024 | 820.00 | 830.00 | 755.00 | 815.00 | 35,272,100 | 0 |
| 20-Mar-2024 | 830.00 | 835.00 | 805.00 | 810.00 | 5,527,800 | 0 |
| 19-Mar-2024 | 810.00 | 840.00 | 805.00 | 830.00 | 7,679,700 | 0 |
| 18-Mar-2024 | 830.00 | 855.00 | 810.00 | 810.00 | 29,512,400 | 0 |
| 15-Mar-2024 | 780.00 | 835.00 | 780.00 | 825.00 | 30,627,800 | 0 |
| 14-Mar-2024 | 800.00 | 805.00 | 780.00 | 780.00 | 5,409,300 | 0 |
| 13-Mar-2024 | 805.00 | 820.00 | 795.00 | 800.00 | 12,681,200 | 0 |
| 08-Mar-2024 | 795.00 | 820.00 | 780.00 | 805.00 | 19,580,400 | 0 |
| 07-Mar-2024 | 760.00 | 815.00 | 750.00 | 790.00 | 33,693,300 | 0 |
| 06-Mar-2024 | 720.00 | 770.00 | 720.00 | 765.00 | 21,097,400 | 0 |
| 05-Mar-2024 | 725.00 | 730.00 | 720.00 | 720.00 | 3,175,000 | 0 |
| 04-Mar-2024 | 725.00 | 735.00 | 720.00 | 725.00 | 3,695,600 | 0 |
| 01-Mar-2024 | 740.00 | 745.00 | 725.00 | 725.00 | 3,781,200 | 0 |
| 29-Feb-2024 | 730.00 | 750.00 | 725.00 | 735.00 | 4,020,700 | 0 |
| 28-Feb-2024 | 745.00 | 760.00 | 730.00 | 730.00 | 11,320,300 | 0 |
| 27-Feb-2024 | 730.00 | 740.00 | 710.00 | 740.00 | 10,823,600 | 0 |
| 26-Feb-2024 | 735.00 | 740.00 | 725.00 | 725.00 | 4,014,200 | 0 |
| 23-Feb-2024 | 765.00 | 765.00 | 735.00 | 735.00 | 6,766,600 | 0 |
| 22-Feb-2024 | 710.00 | 760.00 | 705.00 | 750.00 | 33,625,200 | 0 |
| 21-Feb-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 4,051,400 | 0 |
| 20-Feb-2024 | 695.00 | 705.00 | 690.00 | 695.00 | 4,107,100 | 0 |
| 19-Feb-2024 | 700.00 | 705.00 | 685.00 | 695.00 | 4,272,500 | 0 |
| 16-Feb-2024 | 700.00 | 720.00 | 695.00 | 700.00 | 8,911,300 | 0 |
| 15-Feb-2024 | 690.00 | 710.00 | 690.00 | 705.00 | 10,306,600 | 0 |
| 13-Feb-2024 | 705.00 | 705.00 | 685.00 | 685.00 | 10,480,000 | 0 |
| 12-Feb-2024 | 715.00 | 720.00 | 690.00 | 700.00 | 10,709,500 | 0 |
| 07-Feb-2024 | 715.00 | 725.00 | 710.00 | 715.00 | 1,731,000 | 0 |
| 06-Feb-2024 | 735.00 | 740.00 | 715.00 | 715.00 | 5,068,600 | 0 |
| 05-Feb-2024 | 725.00 | 745.00 | 720.00 | 730.00 | 5,468,400 | 0 |
| 02-Feb-2024 | 705.00 | 725.00 | 705.00 | 720.00 | 6,381,900 | 0 |
| 01-Feb-2024 | 725.00 | 730.00 | 695.00 | 700.00 | 17,605,400 | 0 |
| 31-Jan-2024 | 730.00 | 755.00 | 725.00 | 725.00 | 7,149,500 | 0 |
| 30-Jan-2024 | 730.00 | 740.00 | 700.00 | 730.00 | 10,045,700 | 0 |
| 29-Jan-2024 | 735.00 | 750.00 | 720.00 | 730.00 | 5,195,700 | 0 |
| 26-Jan-2024 | 775.00 | 775.00 | 735.00 | 735.00 | 12,263,500 | 0 |
| 25-Jan-2024 | 760.00 | 785.00 | 760.00 | 775.00 | 5,101,700 | 0 |
| 24-Jan-2024 | 780.00 | 790.00 | 760.00 | 765.00 | 5,046,000 | 0 |
| 23-Jan-2024 | 790.00 | 800.00 | 780.00 | 780.00 | 3,765,200 | 0 |
| 22-Jan-2024 | 795.00 | 800.00 | 785.00 | 790.00 | 2,685,100 | 0 |