| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 715.00 | 725.00 | 710.00 | 710.00 | 320,100 | 0 |
| 03-Jul-2024 | 725.00 | 725.00 | 710.00 | 710.00 | 247,300 | 0 |
| 02-Jul-2024 | 720.00 | 730.00 | 715.00 | 725.00 | 110,000 | 0 |
| 01-Jul-2024 | 715.00 | 720.00 | 705.00 | 720.00 | 190,900 | 0 |
| 28-Jun-2024 | 695.00 | 710.00 | 695.00 | 710.00 | 124,800 | 0 |
| 27-Jun-2024 | 685.00 | 705.00 | 680.00 | 695.00 | 164,800 | 0 |
| 26-Jun-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 102,800 | 0 |
| 25-Jun-2024 | 680.00 | 680.00 | 670.00 | 680.00 | 76,400 | 0 |
| 24-Jun-2024 | 665.00 | 680.00 | 665.00 | 680.00 | 108,600 | 0 |
| 21-Jun-2024 | 645.00 | 665.00 | 645.00 | 665.00 | 353,700 | 0 |
| 20-Jun-2024 | 640.00 | 650.00 | 620.00 | 645.00 | 731,200 | 0 |
| 19-Jun-2024 | 680.00 | 685.00 | 630.00 | 635.00 | 650,900 | 0 |
| 14-Jun-2024 | 690.00 | 690.00 | 680.00 | 680.00 | 109,300 | 0 |
| 13-Jun-2024 | 700.00 | 700.00 | 675.00 | 685.00 | 341,900 | 0 |
| 12-Jun-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 164,500 | 0 |
| 11-Jun-2024 | 710.00 | 710.00 | 690.00 | 695.00 | 382,000 | 0 |
| 10-Jun-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 222,700 | 0 |
| 07-Jun-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 540,100 | 0 |
| 06-Jun-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 452,600 | 0 |
| 05-Jun-2024 | 705.00 | 715.00 | 705.00 | 705.00 | 241,300 | 0 |
| 04-Jun-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 176,600 | 0 |
| 03-Jun-2024 | 700.00 | 710.00 | 700.00 | 705.00 | 54,500 | 0 |
| 31-May-2024 | 700.00 | 710.00 | 690.00 | 700.00 | 180,000 | 0 |
| 30-May-2024 | 715.00 | 715.00 | 700.00 | 700.00 | 284,700 | 0 |
| 29-May-2024 | 710.00 | 715.00 | 705.00 | 715.00 | 107,600 | 0 |
| 28-May-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 125,200 | 0 |
| 27-May-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 290,100 | 0 |
| 22-May-2024 | 710.00 | 720.00 | 710.00 | 715.00 | 159,400 | 0 |
| 21-May-2024 | 745.00 | 745.00 | 700.00 | 710.00 | 625,300 | 0 |
| 20-May-2024 | 750.00 | 755.00 | 745.00 | 750.00 | 1,430,400 | 0 |
| 17-May-2024 | 755.00 | 755.00 | 745.00 | 750.00 | 609,600 | 0 |
| 16-May-2024 | 750.00 | 750.00 | 740.00 | 750.00 | 323,000 | 0 |
| 15-May-2024 | 750.00 | 750.00 | 740.00 | 750.00 | 315,000 | 0 |
| 14-May-2024 | 755.00 | 755.00 | 725.00 | 745.00 | 1,375,500 | 0 |
| 13-May-2024 | 745.00 | 760.00 | 735.00 | 750.00 | 671,500 | 0 |
| 08-May-2024 | 735.00 | 745.00 | 730.00 | 735.00 | 172,600 | 0 |
| 07-May-2024 | 730.00 | 740.00 | 725.00 | 735.00 | 212,300 | 0 |
| 06-May-2024 | 735.00 | 745.00 | 725.00 | 730.00 | 435,000 | 0 |
| 03-May-2024 | 735.00 | 745.00 | 730.00 | 730.00 | 227,600 | 0 |
| 02-May-2024 | 755.00 | 755.00 | 725.00 | 735.00 | 787,600 | 0 |
| 30-Apr-2024 | 760.00 | 765.00 | 755.00 | 765.00 | 183,700 | 0 |
| 29-Apr-2024 | 755.00 | 775.00 | 745.00 | 755.00 | 263,500 | 0 |
| 26-Apr-2024 | 770.00 | 770.00 | 755.00 | 755.00 | 204,200 | 0 |
| 25-Apr-2024 | 775.00 | 780.00 | 765.00 | 775.00 | 79,000 | 0 |
| 24-Apr-2024 | 780.00 | 780.00 | 770.00 | 770.00 | 59,700 | 0 |
| 23-Apr-2024 | 780.00 | 780.00 | 770.00 | 775.00 | 18,400 | 0 |
| 22-Apr-2024 | 775.00 | 780.00 | 765.00 | 780.00 | 457,900 | 0 |
| 19-Apr-2024 | 770.00 | 775.00 | 765.00 | 775.00 | 197,200 | 0 |
| 18-Apr-2024 | 775.00 | 780.00 | 750.00 | 770.00 | 395,600 | 0 |
| 17-Apr-2024 | 770.00 | 780.00 | 770.00 | 775.00 | 250,500 | 0 |
| 16-Apr-2024 | 765.00 | 780.00 | 765.00 | 770.00 | 324,600 | 0 |
| 05-Apr-2024 | 755.00 | 765.00 | 750.00 | 765.00 | 237,700 | 0 |
| 04-Apr-2024 | 755.00 | 760.00 | 745.00 | 755.00 | 2,466,600 | 0 |
| 03-Apr-2024 | 765.00 | 765.00 | 750.00 | 750.00 | 704,100 | 0 |
| 02-Apr-2024 | 760.00 | 760.00 | 750.00 | 760.00 | 839,800 | 0 |
| 01-Apr-2024 | 790.00 | 790.00 | 755.00 | 760.00 | 652,900 | 0 |
| 28-Mar-2024 | 780.00 | 795.00 | 780.00 | 785.00 | 114,000 | 0 |
| 27-Mar-2024 | 775.00 | 785.00 | 775.00 | 780.00 | 135,100 | 0 |
| 26-Mar-2024 | 795.00 | 795.00 | 770.00 | 775.00 | 223,000 | 0 |
| 25-Mar-2024 | 790.00 | 790.00 | 780.00 | 785.00 | 217,300 | 0 |
| 22-Mar-2024 | 790.00 | 795.00 | 785.00 | 790.00 | 133,200 | 0 |
| 21-Mar-2024 | 785.00 | 790.00 | 780.00 | 790.00 | 25,500 | 0 |
| 20-Mar-2024 | 790.00 | 790.00 | 780.00 | 785.00 | 124,300 | 0 |
| 19-Mar-2024 | 775.00 | 795.00 | 770.00 | 785.00 | 193,900 | 0 |
| 18-Mar-2024 | 775.00 | 780.00 | 775.00 | 775.00 | 83,500 | 0 |
| 15-Mar-2024 | 770.00 | 795.00 | 770.00 | 780.00 | 62,300 | 0 |
| 14-Mar-2024 | 770.00 | 775.00 | 765.00 | 770.00 | 67,000 | 0 |
| 13-Mar-2024 | 765.00 | 785.00 | 760.00 | 770.00 | 139,600 | 0 |
| 08-Mar-2024 | 770.00 | 770.00 | 755.00 | 765.00 | 74,800 | 0 |
| 07-Mar-2024 | 765.00 | 770.00 | 760.00 | 765.00 | 58,300 | 0 |
| 06-Mar-2024 | 760.00 | 765.00 | 755.00 | 765.00 | 83,800 | 0 |
| 05-Mar-2024 | 760.00 | 765.00 | 760.00 | 765.00 | 114,200 | 0 |
| 04-Mar-2024 | 765.00 | 770.00 | 755.00 | 760.00 | 97,500 | 0 |
| 01-Mar-2024 | 765.00 | 770.00 | 760.00 | 760.00 | 82,400 | 0 |
| 29-Feb-2024 | 765.00 | 785.00 | 760.00 | 765.00 | 169,900 | 0 |
| 28-Feb-2024 | 765.00 | 765.00 | 755.00 | 765.00 | 212,400 | 0 |
| 27-Feb-2024 | 760.00 | 770.00 | 760.00 | 765.00 | 188,100 | 0 |
| 26-Feb-2024 | 765.00 | 770.00 | 760.00 | 770.00 | 74,300 | 0 |
| 23-Feb-2024 | 765.00 | 770.00 | 755.00 | 760.00 | 91,500 | 0 |
| 22-Feb-2024 | 775.00 | 775.00 | 755.00 | 765.00 | 126,100 | 0 |
| 21-Feb-2024 | 780.00 | 780.00 | 765.00 | 770.00 | 44,900 | 0 |
| 20-Feb-2024 | 775.00 | 785.00 | 775.00 | 780.00 | 148,200 | 0 |
| 19-Feb-2024 | 770.00 | 780.00 | 765.00 | 775.00 | 235,500 | 0 |
| 16-Feb-2024 | 765.00 | 775.00 | 760.00 | 770.00 | 37,800 | 0 |
| 15-Feb-2024 | 760.00 | 765.00 | 760.00 | 765.00 | 47,900 | 0 |
| 13-Feb-2024 | 765.00 | 765.00 | 750.00 | 760.00 | 106,600 | 0 |
| 12-Feb-2024 | 765.00 | 765.00 | 755.00 | 765.00 | 98,300 | 0 |
| 07-Feb-2024 | 760.00 | 765.00 | 755.00 | 760.00 | 37,900 | 0 |
| 06-Feb-2024 | 760.00 | 765.00 | 755.00 | 760.00 | 96,300 | 0 |
| 05-Feb-2024 | 770.00 | 775.00 | 755.00 | 760.00 | 94,000 | 0 |
| 02-Feb-2024 | 770.00 | 770.00 | 760.00 | 770.00 | 93,400 | 0 |
| 01-Feb-2024 | 755.00 | 770.00 | 755.00 | 770.00 | 27,000 | 0 |
| 31-Jan-2024 | 760.00 | 770.00 | 760.00 | 770.00 | 49,800 | 0 |
| 30-Jan-2024 | 760.00 | 765.00 | 755.00 | 760.00 | 59,900 | 0 |
| 29-Jan-2024 | 750.00 | 765.00 | 745.00 | 760.00 | 48,000 | 0 |
| 26-Jan-2024 | 765.00 | 765.00 | 730.00 | 745.00 | 404,500 | 0 |
| 25-Jan-2024 | 765.00 | 785.00 | 755.00 | 755.00 | 129,500 | 0 |
| 24-Jan-2024 | 770.00 | 770.00 | 750.00 | 765.00 | 209,500 | 0 |
| 23-Jan-2024 | 775.00 | 775.00 | 765.00 | 770.00 | 150,400 | 0 |
| 22-Jan-2024 | 790.00 | 790.00 | 770.00 | 775.00 | 148,000 | 0 |