| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 700.00 | 710.00 | 695.00 | 710.00 | 4,684,800 | 0 |
| 03-Jul-2024 | 685.00 | 705.00 | 685.00 | 700.00 | 4,280,000 | 0 |
| 02-Jul-2024 | 695.00 | 710.00 | 685.00 | 685.00 | 3,956,200 | 0 |
| 01-Jul-2024 | 725.00 | 740.00 | 695.00 | 700.00 | 10,618,700 | 0 |
| 28-Jun-2024 | 720.00 | 725.00 | 700.00 | 725.00 | 5,885,900 | 0 |
| 27-Jun-2024 | 705.00 | 725.00 | 680.00 | 720.00 | 5,612,300 | 0 |
| 26-Jun-2024 | 680.00 | 700.00 | 670.00 | 700.00 | 6,380,200 | 0 |
| 25-Jun-2024 | 695.00 | 695.00 | 670.00 | 680.00 | 7,343,400 | 0 |
| 24-Jun-2024 | 715.00 | 720.00 | 685.00 | 690.00 | 8,858,300 | 0 |
| 21-Jun-2024 | 710.00 | 710.00 | 695.00 | 710.00 | 2,658,500 | 0 |
| 20-Jun-2024 | 690.00 | 710.00 | 670.00 | 710.00 | 8,714,100 | 0 |
| 19-Jun-2024 | 690.00 | 695.00 | 665.00 | 685.00 | 8,189,100 | 0 |
| 14-Jun-2024 | 695.00 | 700.00 | 670.00 | 690.00 | 8,455,800 | 0 |
| 13-Jun-2024 | 710.00 | 710.00 | 690.00 | 695.00 | 5,387,400 | 0 |
| 12-Jun-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 5,046,300 | 0 |
| 11-Jun-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 5,233,700 | 0 |
| 10-Jun-2024 | 720.00 | 720.00 | 705.00 | 720.00 | 6,333,600 | 0 |
| 07-Jun-2024 | 720.00 | 725.00 | 710.00 | 720.00 | 5,867,300 | 0 |
| 06-Jun-2024 | 715.00 | 730.00 | 705.00 | 720.00 | 6,253,200 | 0 |
| 05-Jun-2024 | 735.00 | 735.00 | 715.00 | 715.00 | 4,420,000 | 0 |
| 04-Jun-2024 | 740.00 | 745.00 | 730.00 | 740.00 | 9,529,100 | 0 |
| 03-Jun-2024 | 735.00 | 740.00 | 710.00 | 740.00 | 7,659,000 | 0 |
| 31-May-2024 | 730.00 | 740.00 | 725.00 | 735.00 | 3,565,500 | 0 |
| 30-May-2024 | 745.00 | 750.00 | 725.00 | 730.00 | 5,730,700 | 0 |
| 29-May-2024 | 765.00 | 775.00 | 745.00 | 750.00 | 6,401,700 | 0 |
| 28-May-2024 | 735.00 | 765.00 | 725.00 | 765.00 | 9,390,600 | 0 |
| 27-May-2024 | 720.00 | 735.00 | 715.00 | 735.00 | 8,248,800 | 0 |
| 22-May-2024 | 730.00 | 740.00 | 710.00 | 725.00 | 6,684,300 | 0 |
| 21-May-2024 | 745.00 | 745.00 | 715.00 | 730.00 | 7,172,600 | 0 |
| 20-May-2024 | 730.00 | 750.00 | 705.00 | 750.00 | 12,620,200 | 0 |
| 17-May-2024 | 760.00 | 765.00 | 730.00 | 730.00 | 5,757,200 | 0 |
| 16-May-2024 | 755.00 | 765.00 | 740.00 | 765.00 | 12,635,400 | 0 |
| 15-May-2024 | 745.00 | 760.00 | 730.00 | 755.00 | 5,153,700 | 0 |
| 14-May-2024 | 740.00 | 760.00 | 735.00 | 750.00 | 8,123,800 | 0 |
| 13-May-2024 | 770.00 | 770.00 | 735.00 | 745.00 | 6,045,000 | 0 |
| 08-May-2024 | 820.00 | 820.00 | 770.00 | 770.00 | 7,423,200 | 0 |
| 07-May-2024 | 810.00 | 825.00 | 795.00 | 820.00 | 7,344,300 | 0 |
| 06-May-2024 | 805.00 | 845.00 | 795.00 | 815.00 | 11,883,700 | 0 |
| 03-May-2024 | 795.00 | 805.00 | 785.00 | 805.00 | 6,392,100 | 0 |
| 02-May-2024 | 775.00 | 800.00 | 765.00 | 800.00 | 10,216,000 | 0 |
| 30-Apr-2024 | 745.00 | 785.00 | 735.00 | 780.00 | 8,788,700 | 0 |
| 29-Apr-2024 | 765.00 | 770.00 | 730.00 | 745.00 | 10,235,200 | 0 |
| 26-Apr-2024 | 790.00 | 800.00 | 765.00 | 770.00 | 6,090,000 | 0 |
| 25-Apr-2024 | 775.00 | 795.00 | 765.00 | 790.00 | 7,986,300 | 0 |
| 24-Apr-2024 | 765.00 | 780.00 | 750.00 | 775.00 | 7,279,700 | 0 |
| 23-Apr-2024 | 745.00 | 765.00 | 735.00 | 765.00 | 5,672,500 | 0 |
| 22-Apr-2024 | 750.00 | 755.00 | 725.00 | 745.00 | 6,293,400 | 0 |
| 19-Apr-2024 | 745.00 | 755.00 | 730.00 | 750.00 | 5,882,900 | 0 |
| 18-Apr-2024 | 745.00 | 770.00 | 740.00 | 750.00 | 7,117,100 | 0 |
| 17-Apr-2024 | 760.00 | 775.00 | 740.00 | 750.00 | 13,835,000 | 0 |
| 16-Apr-2024 | 745.00 | 765.00 | 715.00 | 760.00 | 9,322,900 | 0 |
| 05-Apr-2024 | 715.00 | 760.00 | 710.00 | 750.00 | 16,448,300 | 0 |
| 04-Apr-2024 | 680.00 | 725.00 | 675.00 | 715.00 | 10,669,400 | 0 |
| 03-Apr-2024 | 665.00 | 685.00 | 650.00 | 685.00 | 8,743,000 | 0 |
| 02-Apr-2024 | 655.00 | 670.00 | 635.00 | 670.00 | 8,627,400 | 0 |
| 01-Apr-2024 | 695.00 | 695.00 | 655.00 | 655.00 | 7,090,300 | 0 |
| 28-Mar-2024 | 620.00 | 705.00 | 620.00 | 695.00 | 18,398,000 | 0 |
| 27-Mar-2024 | 615.00 | 625.00 | 605.00 | 625.00 | 11,036,200 | 0 |
| 26-Mar-2024 | 640.00 | 640.00 | 610.00 | 620.00 | 6,855,800 | 0 |
| 25-Mar-2024 | 630.00 | 630.00 | 595.00 | 630.00 | 12,383,400 | 0 |
| 22-Mar-2024 | 600.00 | 615.00 | 585.00 | 605.00 | 6,297,900 | 0 |
| 21-Mar-2024 | 655.00 | 655.00 | 600.00 | 600.00 | 8,454,500 | 0 |
| 20-Mar-2024 | 625.00 | 690.00 | 600.00 | 650.00 | 22,864,100 | 0 |
| 19-Mar-2024 | 585.00 | 625.00 | 575.00 | 625.00 | 9,826,100 | 0 |
| 18-Mar-2024 | 580.00 | 590.00 | 570.00 | 585.00 | 5,335,800 | 0 |
| 15-Mar-2024 | 595.00 | 600.00 | 580.00 | 580.00 | 5,347,300 | 0 |
| 14-Mar-2024 | 585.00 | 610.00 | 575.00 | 595.00 | 6,147,100 | 0 |
| 13-Mar-2024 | 590.00 | 595.00 | 580.00 | 590.00 | 5,289,700 | 0 |
| 08-Mar-2024 | 575.00 | 590.00 | 570.00 | 590.00 | 5,051,900 | 0 |
| 07-Mar-2024 | 605.00 | 605.00 | 580.00 | 580.00 | 7,224,200 | 0 |
| 06-Mar-2024 | 605.00 | 610.00 | 585.00 | 610.00 | 5,953,700 | 0 |
| 05-Mar-2024 | 590.00 | 610.00 | 570.00 | 610.00 | 5,868,000 | 0 |
| 04-Mar-2024 | 600.00 | 605.00 | 580.00 | 595.00 | 4,658,300 | 0 |
| 01-Mar-2024 | 585.00 | 610.00 | 585.00 | 605.00 | 5,751,300 | 0 |
| 29-Feb-2024 | 610.00 | 610.00 | 590.00 | 590.00 | 6,548,500 | 0 |
| 28-Feb-2024 | 595.00 | 610.00 | 575.00 | 610.00 | 6,287,400 | 0 |
| 27-Feb-2024 | 590.00 | 595.00 | 575.00 | 595.00 | 6,088,900 | 0 |
| 26-Feb-2024 | 595.00 | 595.00 | 570.00 | 595.00 | 4,773,600 | 0 |
| 23-Feb-2024 | 610.00 | 610.00 | 595.00 | 595.00 | 4,739,800 | 0 |
| 22-Feb-2024 | 590.00 | 615.00 | 575.00 | 615.00 | 8,104,400 | 0 |
| 21-Feb-2024 | 560.00 | 595.00 | 545.00 | 595.00 | 13,150,700 | 0 |
| 20-Feb-2024 | 575.00 | 580.00 | 550.00 | 560.00 | 5,061,700 | 0 |
| 19-Feb-2024 | 570.00 | 580.00 | 545.00 | 580.00 | 7,737,200 | 0 |
| 16-Feb-2024 | 545.00 | 575.00 | 500.00 | 570.00 | 8,438,800 | 0 |
| 15-Feb-2024 | 555.00 | 565.00 | 545.00 | 550.00 | 5,949,600 | 0 |
| 13-Feb-2024 | 570.00 | 575.00 | 550.00 | 555.00 | 5,307,500 | 0 |
| 12-Feb-2024 | 570.00 | 595.00 | 560.00 | 570.00 | 4,703,500 | 0 |
| 07-Feb-2024 | 595.00 | 595.00 | 565.00 | 565.00 | 6,000,000 | 0 |
| 06-Feb-2024 | 585.00 | 595.00 | 565.00 | 595.00 | 5,473,100 | 0 |
| 05-Feb-2024 | 580.00 | 585.00 | 565.00 | 585.00 | 6,129,300 | 0 |
| 02-Feb-2024 | 590.00 | 590.00 | 570.00 | 585.00 | 5,221,800 | 0 |
| 01-Feb-2024 | 580.00 | 595.00 | 570.00 | 590.00 | 4,762,600 | 0 |
| 31-Jan-2024 | 585.00 | 595.00 | 575.00 | 585.00 | 4,718,800 | 0 |
| 30-Jan-2024 | 585.00 | 595.00 | 565.00 | 590.00 | 4,935,800 | 0 |
| 29-Jan-2024 | 575.00 | 585.00 | 545.00 | 585.00 | 5,118,800 | 0 |
| 26-Jan-2024 | 580.00 | 585.00 | 565.00 | 580.00 | 4,491,400 | 0 |
| 25-Jan-2024 | 585.00 | 600.00 | 570.00 | 585.00 | 4,613,400 | 0 |
| 24-Jan-2024 | 595.00 | 600.00 | 570.00 | 590.00 | 4,687,600 | 0 |
| 23-Jan-2024 | 595.00 | 605.00 | 585.00 | 600.00 | 4,849,200 | 0 |
| 22-Jan-2024 | 610.00 | 635.00 | 595.00 | 595.00 | 8,350,900 | 0 |