| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 558.00 | 560.00 | 544.00 | 560.00 | 836,500 | 0 |
| 03-Jul-2024 | 544.00 | 558.00 | 542.00 | 558.00 | 736,500 | 0 |
| 02-Jul-2024 | 542.00 | 570.00 | 542.00 | 560.00 | 2,866,500 | 0 |
| 01-Jul-2024 | 538.00 | 580.00 | 538.00 | 580.00 | 362,000 | 0 |
| 28-Jun-2024 | 574.00 | 576.00 | 540.00 | 552.00 | 299,000 | 0 |
| 27-Jun-2024 | 534.00 | 588.00 | 504.00 | 588.00 | 4,778,500 | 0 |
| 26-Jun-2024 | 522.00 | 544.00 | 512.00 | 538.00 | 2,419,500 | 0 |
| 25-Jun-2024 | 580.00 | 580.00 | 524.00 | 546.00 | 1,361,000 | 0 |
| 24-Jun-2024 | 534.00 | 590.00 | 502.00 | 590.00 | 1,406,500 | 0 |
| 21-Jun-2024 | 586.00 | 586.00 | 534.00 | 534.00 | 2,174,000 | 0 |
| 20-Jun-2024 | 590.00 | 590.00 | 568.00 | 588.00 | 1,655,500 | 0 |
| 19-Jun-2024 | 590.00 | 590.00 | 554.00 | 590.00 | 898,500 | 0 |
| 14-Jun-2024 | 588.00 | 590.00 | 572.00 | 590.00 | 608,000 | 0 |
| 13-Jun-2024 | 588.00 | 590.00 | 584.00 | 590.00 | 159,500 | 0 |
| 12-Jun-2024 | 590.00 | 592.00 | 586.00 | 590.00 | 205,500 | 0 |
| 11-Jun-2024 | 592.00 | 594.00 | 588.00 | 592.00 | 207,500 | 0 |
| 10-Jun-2024 | 594.00 | 594.00 | 588.00 | 594.00 | 398,000 | 0 |
| 07-Jun-2024 | 598.00 | 598.00 | 590.00 | 594.00 | 500,500 | 0 |
| 06-Jun-2024 | 600.00 | 600.00 | 592.00 | 600.00 | 741,000 | 0 |
| 05-Jun-2024 | 598.00 | 604.00 | 594.00 | 600.00 | 1,453,500 | 0 |
| 04-Jun-2024 | 578.00 | 600.00 | 572.00 | 600.00 | 1,370,500 | 0 |
| 03-Jun-2024 | 566.00 | 580.00 | 558.00 | 580.00 | 803,500 | 0 |
| 31-May-2024 | 568.00 | 568.00 | 550.00 | 568.00 | 872,000 | 0 |
| 30-May-2024 | 576.00 | 576.00 | 564.00 | 570.00 | 375,500 | 0 |
| 29-May-2024 | 572.00 | 572.00 | 570.00 | 572.00 | 79,000 | 0 |
| 28-May-2024 | 574.00 | 576.00 | 568.00 | 574.00 | 321,000 | 0 |
| 27-May-2024 | 576.00 | 580.00 | 568.00 | 580.00 | 3,945,500 | 0 |
| 22-May-2024 | 578.00 | 580.00 | 574.00 | 580.00 | 739,500 | 0 |
| 21-May-2024 | 580.00 | 580.00 | 572.00 | 578.00 | 1,291,500 | 0 |
| 20-May-2024 | 578.00 | 582.00 | 572.00 | 582.00 | 1,314,000 | 0 |
| 17-May-2024 | 578.00 | 580.00 | 574.00 | 580.00 | 1,006,000 | 0 |
| 16-May-2024 | 578.00 | 580.00 | 574.00 | 580.00 | 1,259,000 | 0 |
| 15-May-2024 | 580.00 | 580.00 | 566.00 | 580.00 | 3,120,500 | 0 |
| 14-May-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 1,122,000 | 0 |
| 13-May-2024 | 578.00 | 580.00 | 574.00 | 580.00 | 1,127,000 | 0 |
| 08-May-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 910,000 | 0 |
| 07-May-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 686,000 | 0 |
| 06-May-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 487,500 | 0 |
| 03-May-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 466,500 | 0 |
| 02-May-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 1,185,500 | 0 |
| 30-Apr-2024 | 580.00 | 580.00 | 572.00 | 580.00 | 952,500 | 0 |
| 29-Apr-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 585,000 | 0 |
| 26-Apr-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 725,000 | 0 |
| 25-Apr-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 975,000 | 0 |
| 24-Apr-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 645,500 | 0 |
| 23-Apr-2024 | 578.00 | 580.00 | 574.00 | 580.00 | 898,500 | 0 |
| 22-Apr-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 846,500 | 0 |
| 19-Apr-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 245,500 | 0 |
| 18-Apr-2024 | 576.00 | 580.00 | 574.00 | 580.00 | 1,589,000 | 0 |
| 17-Apr-2024 | 578.00 | 580.00 | 576.00 | 580.00 | 608,500 | 0 |
| 16-Apr-2024 | 574.00 | 580.00 | 574.00 | 580.00 | 618,500 | 0 |
| 05-Apr-2024 | 578.00 | 580.00 | 574.00 | 580.00 | 803,000 | 0 |
| 04-Apr-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 645,500 | 0 |
| 03-Apr-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 940,000 | 0 |
| 02-Apr-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 987,500 | 0 |
| 01-Apr-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 220,500 | 0 |
| 28-Mar-2024 | 580.00 | 580.00 | 572.00 | 580.00 | 1,271,500 | 0 |
| 27-Mar-2024 | 578.00 | 580.00 | 576.00 | 580.00 | 626,000 | 0 |
| 26-Mar-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 998,000 | 0 |
| 25-Mar-2024 | 580.00 | 580.00 | 568.00 | 580.00 | 823,000 | 0 |
| 22-Mar-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 560,500 | 0 |
| 21-Mar-2024 | 580.00 | 580.00 | 570.00 | 580.00 | 1,389,000 | 0 |
| 20-Mar-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 63,000 | 0 |
| 19-Mar-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 387,000 | 0 |
| 18-Mar-2024 | 578.00 | 580.00 | 572.00 | 580.00 | 455,500 | 0 |
| 15-Mar-2024 | 580.00 | 580.00 | 570.00 | 580.00 | 1,572,000 | 0 |
| 14-Mar-2024 | 582.00 | 582.00 | 576.00 | 582.00 | 714,500 | 0 |
| 13-Mar-2024 | 582.00 | 582.00 | 576.00 | 582.00 | 629,500 | 0 |
| 08-Mar-2024 | 584.00 | 584.00 | 576.00 | 582.00 | 678,000 | 0 |
| 07-Mar-2024 | 580.00 | 584.00 | 572.00 | 584.00 | 2,760,000 | 0 |
| 06-Mar-2024 | 578.00 | 580.00 | 574.00 | 580.00 | 433,500 | 0 |
| 05-Mar-2024 | 578.00 | 580.00 | 572.00 | 580.00 | 704,000 | 0 |
| 04-Mar-2024 | 580.00 | 580.00 | 572.00 | 580.00 | 527,500 | 0 |
| 01-Mar-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 272,000 | 0 |
| 29-Feb-2024 | 580.00 | 580.00 | 574.00 | 580.00 | 337,500 | 0 |
| 28-Feb-2024 | 580.00 | 580.00 | 576.00 | 580.00 | 520,000 | 0 |
| 27-Feb-2024 | 580.00 | 582.00 | 572.00 | 582.00 | 207,000 | 0 |
| 26-Feb-2024 | 582.00 | 582.00 | 576.00 | 580.00 | 230,500 | 0 |
| 23-Feb-2024 | 586.00 | 586.00 | 578.00 | 582.00 | 371,000 | 0 |
| 22-Feb-2024 | 586.00 | 588.00 | 578.00 | 586.00 | 675,500 | 0 |
| 21-Feb-2024 | 576.00 | 596.00 | 572.00 | 586.00 | 899,000 | 0 |
| 20-Feb-2024 | 598.00 | 598.00 | 450.00 | 580.00 | 22,777,000 | 0 |
| 19-Feb-2024 | 598.00 | 598.00 | 594.00 | 598.00 | 132,500 | 0 |
| 16-Feb-2024 | 598.00 | 598.00 | 592.00 | 598.00 | 655,000 | 0 |
| 15-Feb-2024 | 598.00 | 598.00 | 594.00 | 598.00 | 756,500 | 0 |
| 13-Feb-2024 | 598.00 | 598.00 | 590.00 | 598.00 | 1,559,500 | 0 |
| 12-Feb-2024 | 598.00 | 598.00 | 594.00 | 598.00 | 1,121,000 | 0 |
| 07-Feb-2024 | 598.00 | 598.00 | 588.00 | 598.00 | 2,117,000 | 0 |
| 06-Feb-2024 | 598.00 | 598.00 | 592.00 | 598.00 | 528,000 | 0 |
| 05-Feb-2024 | 600.00 | 600.00 | 590.00 | 598.00 | 752,000 | 0 |
| 02-Feb-2024 | 596.00 | 716.00 | 590.00 | 600.00 | 1,493,500 | 0 |
| 01-Feb-2024 | 598.00 | 598.00 | 594.00 | 598.00 | 380,000 | 0 |
| 31-Jan-2024 | 598.00 | 598.00 | 594.00 | 598.00 | 590,500 | 0 |
| 30-Jan-2024 | 596.00 | 598.00 | 592.00 | 598.00 | 659,000 | 0 |
| 29-Jan-2024 | 598.00 | 598.00 | 590.00 | 598.00 | 693,500 | 0 |
| 26-Jan-2024 | 598.00 | 598.00 | 594.00 | 598.00 | 704,000 | 0 |
| 25-Jan-2024 | 596.00 | 598.00 | 592.00 | 598.00 | 794,500 | 0 |
| 24-Jan-2024 | 598.00 | 598.00 | 590.00 | 598.00 | 1,113,500 | 0 |
| 23-Jan-2024 | 596.00 | 598.00 | 590.00 | 598.00 | 894,500 | 0 |
| 22-Jan-2024 | 598.00 | 598.00 | 590.00 | 598.00 | 1,437,500 | 0 |