| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 695.00 | 700.00 | 685.00 | 690.00 | 1,228,700 | 0 |
| 03-Jul-2024 | 700.00 | 705.00 | 685.00 | 690.00 | 1,383,500 | 0 |
| 02-Jul-2024 | 695.00 | 710.00 | 690.00 | 690.00 | 950,100 | 0 |
| 01-Jul-2024 | 695.00 | 705.00 | 685.00 | 690.00 | 869,000 | 0 |
| 28-Jun-2024 | 690.00 | 700.00 | 685.00 | 695.00 | 1,287,900 | 0 |
| 27-Jun-2024 | 690.00 | 695.00 | 680.00 | 685.00 | 1,063,100 | 0 |
| 26-Jun-2024 | 695.00 | 705.00 | 685.00 | 685.00 | 725,500 | 0 |
| 25-Jun-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 245,500 | 0 |
| 24-Jun-2024 | 700.00 | 705.00 | 680.00 | 695.00 | 1,020,800 | 0 |
| 21-Jun-2024 | 700.00 | 720.00 | 695.00 | 695.00 | 930,600 | 0 |
| 20-Jun-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 1,211,700 | 0 |
| 19-Jun-2024 | 705.00 | 715.00 | 695.00 | 695.00 | 1,000,700 | 0 |
| 14-Jun-2024 | 700.00 | 705.00 | 685.00 | 695.00 | 2,319,500 | 0 |
| 13-Jun-2024 | 705.00 | 715.00 | 700.00 | 700.00 | 1,394,700 | 0 |
| 12-Jun-2024 | 715.00 | 720.00 | 695.00 | 705.00 | 1,292,300 | 0 |
| 11-Jun-2024 | 715.00 | 720.00 | 715.00 | 715.00 | 317,500 | 0 |
| 10-Jun-2024 | 725.00 | 725.00 | 715.00 | 715.00 | 814,800 | 0 |
| 07-Jun-2024 | 720.00 | 730.00 | 720.00 | 720.00 | 303,900 | 0 |
| 06-Jun-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 817,600 | 0 |
| 05-Jun-2024 | 740.00 | 740.00 | 705.00 | 720.00 | 1,793,700 | 0 |
| 04-Jun-2024 | 765.00 | 765.00 | 735.00 | 740.00 | 514,500 | 0 |
| 03-Jun-2024 | 730.00 | 770.00 | 725.00 | 755.00 | 3,015,200 | 0 |
| 31-May-2024 | 750.00 | 750.00 | 725.00 | 730.00 | 2,160,000 | 0 |
| 30-May-2024 | 750.00 | 750.00 | 725.00 | 750.00 | 1,263,000 | 0 |
| 29-May-2024 | 770.00 | 775.00 | 735.00 | 750.00 | 961,100 | 0 |
| 28-May-2024 | 760.00 | 775.00 | 755.00 | 770.00 | 679,700 | 0 |
| 27-May-2024 | 765.00 | 765.00 | 750.00 | 760.00 | 1,388,900 | 0 |
| 22-May-2024 | 770.00 | 780.00 | 760.00 | 765.00 | 908,200 | 0 |
| 21-May-2024 | 770.00 | 795.00 | 770.00 | 770.00 | 1,469,300 | 0 |
| 20-May-2024 | 805.00 | 810.00 | 765.00 | 785.00 | 2,165,900 | 0 |
| 17-May-2024 | 805.00 | 820.00 | 795.00 | 805.00 | 2,702,300 | 0 |
| 16-May-2024 | 785.00 | 815.00 | 785.00 | 805.00 | 10,099,100 | 0 |
| 15-May-2024 | 780.00 | 795.00 | 760.00 | 785.00 | 8,641,600 | 0 |
| 14-May-2024 | 725.00 | 770.00 | 720.00 | 765.00 | 8,949,400 | 0 |
| 13-May-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 3,617,700 | 0 |
| 08-May-2024 | 730.00 | 735.00 | 720.00 | 725.00 | 3,982,100 | 0 |
| 07-May-2024 | 715.00 | 735.00 | 705.00 | 730.00 | 7,500,000 | 0 |
| 06-May-2024 | 700.00 | 710.00 | 695.00 | 710.00 | 6,830,400 | 0 |
| 03-May-2024 | 695.00 | 710.00 | 690.00 | 700.00 | 2,770,200 | 0 |
| 02-May-2024 | 705.00 | 705.00 | 685.00 | 695.00 | 6,782,200 | 0 |
| 30-Apr-2024 | 690.00 | 710.00 | 685.00 | 705.00 | 2,518,200 | 0 |
| 29-Apr-2024 | 685.00 | 695.00 | 680.00 | 690.00 | 2,244,500 | 0 |
| 26-Apr-2024 | 680.00 | 690.00 | 665.00 | 685.00 | 7,798,300 | 0 |
| 25-Apr-2024 | 705.00 | 705.00 | 685.00 | 685.00 | 3,331,200 | 0 |
| 24-Apr-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 2,845,400 | 0 |
| 23-Apr-2024 | 710.00 | 730.00 | 700.00 | 710.00 | 6,080,300 | 0 |
| 22-Apr-2024 | 710.00 | 735.00 | 700.00 | 710.00 | 5,469,400 | 0 |
| 19-Apr-2024 | 725.00 | 725.00 | 700.00 | 710.00 | 4,335,100 | 0 |
| 18-Apr-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 4,920,300 | 0 |
| 17-Apr-2024 | 740.00 | 755.00 | 725.00 | 725.00 | 4,478,300 | 0 |
| 16-Apr-2024 | 765.00 | 765.00 | 740.00 | 740.00 | 5,633,000 | 0 |
| 05-Apr-2024 | 755.00 | 775.00 | 755.00 | 765.00 | 3,957,500 | 0 |
| 04-Apr-2024 | 780.00 | 780.00 | 755.00 | 760.00 | 3,905,200 | 0 |
| 03-Apr-2024 | 790.00 | 790.00 | 770.00 | 780.00 | 4,722,300 | 0 |
| 02-Apr-2024 | 795.00 | 800.00 | 775.00 | 790.00 | 5,530,200 | 0 |
| 01-Apr-2024 | 805.00 | 815.00 | 770.00 | 795.00 | 8,230,000 | 0 |
| 28-Mar-2024 | 805.00 | 815.00 | 785.00 | 805.00 | 9,058,400 | 0 |
| 27-Mar-2024 | 750.00 | 795.00 | 745.00 | 795.00 | 14,954,300 | 0 |
| 26-Mar-2024 | 825.00 | 825.00 | 725.00 | 750.00 | 31,878,600 | 0 |
| 25-Mar-2024 | 820.00 | 820.00 | 805.00 | 805.00 | 7,948,600 | 0 |
| 22-Mar-2024 | 820.00 | 820.00 | 805.00 | 815.00 | 8,460,100 | 0 |
| 21-Mar-2024 | 820.00 | 830.00 | 810.00 | 820.00 | 5,755,400 | 0 |
| 20-Mar-2024 | 825.00 | 825.00 | 805.00 | 820.00 | 6,319,400 | 0 |
| 19-Mar-2024 | 845.00 | 850.00 | 825.00 | 825.00 | 12,111,400 | 0 |
| 18-Mar-2024 | 845.00 | 850.00 | 835.00 | 845.00 | 6,863,900 | 0 |
| 15-Mar-2024 | 845.00 | 850.00 | 835.00 | 845.00 | 6,630,900 | 0 |
| 14-Mar-2024 | 840.00 | 860.00 | 835.00 | 845.00 | 12,120,900 | 0 |
| 13-Mar-2024 | 825.00 | 845.00 | 815.00 | 835.00 | 8,877,900 | 0 |
| 08-Mar-2024 | 835.00 | 845.00 | 820.00 | 825.00 | 7,948,100 | 0 |
| 07-Mar-2024 | 830.00 | 845.00 | 820.00 | 835.00 | 6,071,700 | 0 |
| 06-Mar-2024 | 835.00 | 845.00 | 825.00 | 830.00 | 7,362,900 | 0 |
| 05-Mar-2024 | 825.00 | 845.00 | 810.00 | 835.00 | 17,881,000 | 0 |
| 04-Mar-2024 | 845.00 | 860.00 | 825.00 | 825.00 | 15,445,900 | 0 |
| 01-Mar-2024 | 835.00 | 860.00 | 820.00 | 840.00 | 20,028,700 | 0 |
| 29-Feb-2024 | 840.00 | 855.00 | 825.00 | 835.00 | 25,862,400 | 0 |
| 28-Feb-2024 | 845.00 | 885.00 | 835.00 | 840.00 | 27,899,300 | 0 |
| 27-Feb-2024 | 815.00 | 850.00 | 800.00 | 845.00 | 19,813,200 | 0 |
| 26-Feb-2024 | 815.00 | 830.00 | 810.00 | 810.00 | 8,777,900 | 0 |
| 23-Feb-2024 | 815.00 | 825.00 | 815.00 | 815.00 | 5,943,300 | 0 |
| 22-Feb-2024 | 815.00 | 835.00 | 810.00 | 815.00 | 4,831,900 | 0 |
| 21-Feb-2024 | 820.00 | 840.00 | 815.00 | 815.00 | 7,972,400 | 0 |
| 20-Feb-2024 | 830.00 | 840.00 | 815.00 | 825.00 | 8,537,500 | 0 |
| 19-Feb-2024 | 830.00 | 865.00 | 825.00 | 830.00 | 15,803,500 | 0 |
| 16-Feb-2024 | 835.00 | 840.00 | 820.00 | 830.00 | 9,586,200 | 0 |
| 15-Feb-2024 | 800.00 | 840.00 | 800.00 | 835.00 | 9,081,100 | 0 |
| 13-Feb-2024 | 810.00 | 825.00 | 800.00 | 800.00 | 5,746,200 | 0 |
| 12-Feb-2024 | 830.00 | 850.00 | 815.00 | 815.00 | 14,101,900 | 0 |
| 07-Feb-2024 | 830.00 | 835.00 | 810.00 | 830.00 | 9,384,500 | 0 |
| 06-Feb-2024 | 790.00 | 835.00 | 780.00 | 825.00 | 23,389,200 | 0 |
| 05-Feb-2024 | 790.00 | 795.00 | 775.00 | 790.00 | 2,606,600 | 0 |
| 02-Feb-2024 | 785.00 | 810.00 | 780.00 | 785.00 | 5,983,600 | 0 |
| 01-Feb-2024 | 780.00 | 800.00 | 775.00 | 785.00 | 7,774,900 | 0 |
| 31-Jan-2024 | 755.00 | 780.00 | 755.00 | 780.00 | 3,881,100 | 0 |
| 30-Jan-2024 | 740.00 | 770.00 | 735.00 | 755.00 | 3,636,300 | 0 |
| 29-Jan-2024 | 750.00 | 750.00 | 730.00 | 740.00 | 2,883,100 | 0 |
| 26-Jan-2024 | 760.00 | 765.00 | 750.00 | 750.00 | 3,823,700 | 0 |
| 25-Jan-2024 | 785.00 | 790.00 | 755.00 | 760.00 | 5,739,800 | 0 |
| 24-Jan-2024 | 775.00 | 780.00 | 770.00 | 780.00 | 1,669,200 | 0 |
| 23-Jan-2024 | 770.00 | 800.00 | 760.00 | 775.00 | 11,040,900 | 0 |
| 22-Jan-2024 | 770.00 | 770.00 | 760.00 | 770.00 | 3,444,900 | 0 |