| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jul-2024 | 850.00 | 860.00 | 835.00 | 850.00 | 166,094,800 | 0 |
| 04-Jul-2024 | 850.00 | 875.00 | 845.00 | 850.00 | 193,261,400 | 0 |
| 03-Jul-2024 | 845.00 | 860.00 | 840.00 | 850.00 | 174,199,700 | 0 |
| 02-Jul-2024 | 845.00 | 860.00 | 840.00 | 845.00 | 217,907,300 | 0 |
| 01-Jul-2024 | 845.00 | 850.00 | 835.00 | 845.00 | 169,602,900 | 0 |
| 28-Jun-2024 | 840.00 | 855.00 | 830.00 | 845.00 | 145,090,000 | 0 |
| 27-Jun-2024 | 835.00 | 845.00 | 830.00 | 840.00 | 165,331,900 | 0 |
| 26-Jun-2024 | 820.00 | 845.00 | 820.00 | 830.00 | 260,456,300 | 0 |
| 25-Jun-2024 | 830.00 | 835.00 | 815.00 | 820.00 | 173,382,200 | 0 |
| 24-Jun-2024 | 835.00 | 845.00 | 825.00 | 830.00 | 117,254,500 | 0 |
| 21-Jun-2024 | 825.00 | 835.00 | 820.00 | 830.00 | 169,857,600 | 0 |
| 20-Jun-2024 | 830.00 | 835.00 | 810.00 | 820.00 | 127,583,800 | 0 |
| 19-Jun-2024 | 855.00 | 855.00 | 825.00 | 830.00 | 170,750,000 | 0 |
| 14-Jun-2024 | 855.00 | 855.00 | 840.00 | 850.00 | 119,589,400 | 0 |
| 13-Jun-2024 | 865.00 | 875.00 | 850.00 | 850.00 | 160,432,200 | 0 |
| 12-Jun-2024 | 860.00 | 860.00 | 835.00 | 860.00 | 121,302,100 | 0 |
| 11-Jun-2024 | 895.00 | 900.00 | 840.00 | 860.00 | 167,826,600 | 0 |
| 10-Jun-2024 | 910.00 | 915.00 | 890.00 | 895.00 | 112,192,800 | 0 |
| 07-Jun-2024 | 905.00 | 920.00 | 900.00 | 910.00 | 163,953,800 | 0 |
| 06-Jun-2024 | 900.00 | 920.00 | 895.00 | 905.00 | 107,107,100 | 0 |
| 05-Jun-2024 | 920.00 | 920.00 | 890.00 | 900.00 | 163,613,800 | 0 |
| 04-Jun-2024 | 875.00 | 920.00 | 875.00 | 920.00 | 112,913,900 | 0 |
| 03-Jun-2024 | 870.00 | 875.00 | 855.00 | 875.00 | 165,140,300 | 0 |
| 31-May-2024 | 870.00 | 885.00 | 840.00 | 870.00 | 114,355,300 | 0 |
| 30-May-2024 | 880.00 | 880.00 | 850.00 | 870.00 | 176,519,500 | 0 |
| 29-May-2024 | 870.00 | 880.00 | 865.00 | 880.00 | 113,744,100 | 0 |
| 28-May-2024 | 885.00 | 885.00 | 865.00 | 870.00 | 175,681,900 | 0 |
| 27-May-2024 | 875.00 | 895.00 | 875.00 | 885.00 | 109,146,600 | 0 |
| 22-May-2024 | 870.00 | 880.00 | 860.00 | 870.00 | 165,120,900 | 0 |
| 21-May-2024 | 910.00 | 910.00 | 855.00 | 865.00 | 117,631,100 | 0 |
| 20-May-2024 | 920.00 | 925.00 | 895.00 | 910.00 | 165,005,600 | 0 |
| 17-May-2024 | 915.00 | 925.00 | 905.00 | 920.00 | 103,436,800 | 0 |
| 16-May-2024 | 920.00 | 925.00 | 905.00 | 915.00 | 157,350,500 | 0 |
| 15-May-2024 | 920.00 | 930.00 | 910.00 | 915.00 | 105,632,500 | 0 |
| 14-May-2024 | 925.00 | 925.00 | 905.00 | 915.00 | 162,896,900 | 0 |
| 13-May-2024 | 930.00 | 930.00 | 910.00 | 920.00 | 99,670,400 | 0 |
| 08-May-2024 | 915.00 | 930.00 | 915.00 | 930.00 | 152,745,000 | 0 |
| 07-May-2024 | 930.00 | 930.00 | 905.00 | 915.00 | 112,128,200 | 0 |
| 06-May-2024 | 940.00 | 950.00 | 920.00 | 930.00 | 155,247,300 | 0 |
| 03-May-2024 | 930.00 | 950.00 | 925.00 | 940.00 | 138,155,500 | 0 |
| 02-May-2024 | 915.00 | 940.00 | 905.00 | 930.00 | 156,274,600 | 0 |
| 30-Apr-2024 | 880.00 | 930.00 | 875.00 | 930.00 | 4,041,400 | 0 |
| 29-Apr-2024 | 850.00 | 880.00 | 770.00 | 880.00 | 631,700 | 0 |
| 26-Apr-2024 | 850.00 | 850.00 | 830.00 | 850.00 | 23,200 | 0 |
| 25-Apr-2024 | 850.00 | 855.00 | 835.00 | 845.00 | 47,600 | 0 |
| 24-Apr-2024 | 850.00 | 890.00 | 830.00 | 850.00 | 52,300 | 0 |
| 23-Apr-2024 | 845.00 | 850.00 | 835.00 | 850.00 | 87,900 | 0 |
| 22-Apr-2024 | 855.00 | 880.00 | 815.00 | 845.00 | 72,500 | 0 |
| 19-Apr-2024 | 850.00 | 895.00 | 850.00 | 870.00 | 153,600 | 0 |
| 18-Apr-2024 | 850.00 | 895.00 | 825.00 | 895.00 | 321,800 | 0 |
| 17-Apr-2024 | 830.00 | 880.00 | 830.00 | 880.00 | 68,600 | 0 |
| 16-Apr-2024 | 875.00 | 875.00 | 805.00 | 875.00 | 94,500 | 0 |
| 05-Apr-2024 | 850.00 | 875.00 | 825.00 | 875.00 | 143,900 | 0 |
| 04-Apr-2024 | 870.00 | 870.00 | 820.00 | 870.00 | 163,500 | 0 |
| 03-Apr-2024 | 850.00 | 975.00 | 640.00 | 870.00 | 241,800 | 0 |
| 02-Apr-2024 | 840.00 | 865.00 | 630.00 | 850.00 | 3,812,500 | 0 |
| 01-Apr-2024 | 1,070.00 | 1,070.00 | 840.00 | 840.00 | 155,700 | 0 |
| 28-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 27-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 26-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 25-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 22-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 21-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 20-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 19-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 18-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 15-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 14-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 13-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 08-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 07-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 06-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 05-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 04-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 01-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 29-Feb-2024 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 214,535,900 | 0 |
| 28-Feb-2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,135.00 | 210,315,300 | 0 |
| 27-Feb-2024 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 210,486,400 | 0 |
| 26-Feb-2024 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 204,313,400 | 0 |
| 23-Feb-2024 | 1,160.00 | 1,165.00 | 1,140.00 | 1,145.00 | 200,669,600 | 0 |
| 22-Feb-2024 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 187,602,400 | 0 |
| 21-Feb-2024 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 198,617,800 | 0 |
| 20-Feb-2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 189,833,600 | 0 |
| 19-Feb-2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,145.00 | 196,729,800 | 0 |
| 16-Feb-2024 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 169,528,500 | 0 |
| 15-Feb-2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 167,887,300 | 0 |
| 13-Feb-2024 | 1,100.00 | 1,115.00 | 1,095.00 | 1,095.00 | 181,226,200 | 0 |
| 12-Feb-2024 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 161,044,600 | 0 |
| 07-Feb-2024 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 178,239,700 | 0 |
| 06-Feb-2024 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 173,647,000 | 0 |
| 05-Feb-2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 221,383,000 | 0 |
| 02-Feb-2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,100.00 | 181,992,700 | 0 |
| 01-Feb-2024 | 1,090.00 | 1,090.00 | 1,065.00 | 1,085.00 | 231,116,300 | 0 |
| 31-Jan-2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 123,211,300 | 0 |
| 30-Jan-2024 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 149,695,400 | 0 |
| 29-Jan-2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 124,551,100 | 0 |
| 26-Jan-2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 156,491,700 | 0 |
| 25-Jan-2024 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 117,485,300 | 0 |
| 24-Jan-2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 148,161,300 | 0 |
| 23-Jan-2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 106,317,200 | 0 |