| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 865.00 | 885.00 | 865.00 | 880.00 | 662,700 | 0 |
| 03-Jul-2024 | 860.00 | 870.00 | 860.00 | 860.00 | 2,472,600 | 0 |
| 02-Jul-2024 | 870.00 | 875.00 | 860.00 | 860.00 | 636,500 | 0 |
| 01-Jul-2024 | 860.00 | 870.00 | 855.00 | 865.00 | 510,800 | 0 |
| 28-Jun-2024 | 850.00 | 865.00 | 850.00 | 860.00 | 1,957,400 | 0 |
| 27-Jun-2024 | 855.00 | 855.00 | 850.00 | 850.00 | 497,400 | 0 |
| 26-Jun-2024 | 850.00 | 860.00 | 850.00 | 850.00 | 1,367,200 | 0 |
| 25-Jun-2024 | 850.00 | 855.00 | 845.00 | 855.00 | 836,300 | 0 |
| 24-Jun-2024 | 845.00 | 855.00 | 845.00 | 850.00 | 1,329,200 | 0 |
| 21-Jun-2024 | 840.00 | 860.00 | 830.00 | 845.00 | 1,281,300 | 0 |
| 20-Jun-2024 | 860.00 | 865.00 | 785.00 | 845.00 | 4,606,700 | 0 |
| 19-Jun-2024 | 855.00 | 865.00 | 845.00 | 860.00 | 2,022,000 | 0 |
| 14-Jun-2024 | 865.00 | 870.00 | 855.00 | 855.00 | 1,214,900 | 0 |
| 13-Jun-2024 | 855.00 | 870.00 | 855.00 | 865.00 | 353,300 | 0 |
| 12-Jun-2024 | 865.00 | 870.00 | 860.00 | 865.00 | 582,000 | 0 |
| 11-Jun-2024 | 885.00 | 885.00 | 865.00 | 865.00 | 440,500 | 0 |
| 10-Jun-2024 | 870.00 | 885.00 | 860.00 | 885.00 | 912,700 | 0 |
| 07-Jun-2024 | 860.00 | 875.00 | 860.00 | 870.00 | 1,767,100 | 0 |
| 06-Jun-2024 | 860.00 | 875.00 | 845.00 | 860.00 | 1,737,700 | 0 |
| 05-Jun-2024 | 845.00 | 865.00 | 845.00 | 860.00 | 700,800 | 0 |
| 04-Jun-2024 | 865.00 | 875.00 | 850.00 | 855.00 | 1,760,800 | 0 |
| 03-Jun-2024 | 860.00 | 870.00 | 855.00 | 865.00 | 932,100 | 0 |
| 31-May-2024 | 875.00 | 875.00 | 860.00 | 860.00 | 923,300 | 0 |
| 30-May-2024 | 850.00 | 875.00 | 835.00 | 865.00 | 2,222,100 | 0 |
| 29-May-2024 | 850.00 | 860.00 | 835.00 | 845.00 | 599,500 | 0 |
| 28-May-2024 | 860.00 | 860.00 | 815.00 | 850.00 | 2,027,300 | 0 |
| 27-May-2024 | 840.00 | 860.00 | 840.00 | 850.00 | 1,921,800 | 0 |
| 22-May-2024 | 835.00 | 850.00 | 825.00 | 840.00 | 1,085,600 | 0 |
| 21-May-2024 | 835.00 | 840.00 | 820.00 | 830.00 | 736,700 | 0 |
| 20-May-2024 | 830.00 | 845.00 | 820.00 | 840.00 | 735,900 | 0 |
| 17-May-2024 | 815.00 | 835.00 | 810.00 | 830.00 | 479,200 | 0 |
| 16-May-2024 | 855.00 | 855.00 | 795.00 | 810.00 | 3,106,100 | 0 |
| 15-May-2024 | 825.00 | 850.00 | 820.00 | 845.00 | 1,795,900 | 0 |
| 14-May-2024 | 785.00 | 835.00 | 775.00 | 825.00 | 4,085,100 | 0 |
| 13-May-2024 | 765.00 | 795.00 | 750.00 | 785.00 | 3,298,300 | 0 |
| 08-May-2024 | 755.00 | 770.00 | 745.00 | 760.00 | 2,269,700 | 0 |
| 07-May-2024 | 760.00 | 765.00 | 740.00 | 750.00 | 6,652,600 | 0 |
| 06-May-2024 | 770.00 | 770.00 | 755.00 | 765.00 | 1,472,900 | 0 |
| 03-May-2024 | 770.00 | 775.00 | 755.00 | 760.00 | 1,299,900 | 0 |
| 02-May-2024 | 785.00 | 800.00 | 765.00 | 770.00 | 3,441,400 | 0 |
| 30-Apr-2024 | 765.00 | 785.00 | 765.00 | 780.00 | 1,214,900 | 0 |
| 29-Apr-2024 | 775.00 | 780.00 | 760.00 | 765.00 | 1,097,500 | 0 |
| 26-Apr-2024 | 780.00 | 790.00 | 755.00 | 775.00 | 2,005,200 | 0 |
| 25-Apr-2024 | 770.00 | 790.00 | 760.00 | 780.00 | 998,100 | 0 |
| 24-Apr-2024 | 790.00 | 795.00 | 765.00 | 765.00 | 2,437,500 | 0 |
| 23-Apr-2024 | 810.00 | 815.00 | 765.00 | 785.00 | 4,747,200 | 0 |
| 22-Apr-2024 | 835.00 | 835.00 | 800.00 | 800.00 | 2,830,400 | 0 |
| 19-Apr-2024 | 850.00 | 850.00 | 815.00 | 835.00 | 1,121,500 | 0 |
| 18-Apr-2024 | 865.00 | 865.00 | 845.00 | 850.00 | 1,379,000 | 0 |
| 17-Apr-2024 | 860.00 | 870.00 | 850.00 | 860.00 | 891,100 | 0 |
| 16-Apr-2024 | 885.00 | 895.00 | 855.00 | 860.00 | 3,753,200 | 0 |
| 05-Apr-2024 | 890.00 | 895.00 | 885.00 | 885.00 | 709,300 | 0 |
| 04-Apr-2024 | 880.00 | 890.00 | 875.00 | 885.00 | 626,300 | 0 |
| 03-Apr-2024 | 895.00 | 895.00 | 875.00 | 880.00 | 1,259,300 | 0 |
| 02-Apr-2024 | 905.00 | 905.00 | 885.00 | 885.00 | 1,310,800 | 0 |
| 01-Apr-2024 | 915.00 | 915.00 | 890.00 | 900.00 | 3,347,900 | 0 |
| 28-Mar-2024 | 915.00 | 915.00 | 900.00 | 910.00 | 1,945,700 | 0 |
| 27-Mar-2024 | 920.00 | 930.00 | 910.00 | 915.00 | 1,605,900 | 0 |
| 26-Mar-2024 | 925.00 | 925.00 | 915.00 | 920.00 | 1,545,800 | 0 |
| 25-Mar-2024 | 935.00 | 935.00 | 920.00 | 920.00 | 276,200 | 0 |
| 22-Mar-2024 | 925.00 | 930.00 | 920.00 | 925.00 | 383,300 | 0 |
| 21-Mar-2024 | 915.00 | 930.00 | 915.00 | 920.00 | 1,346,500 | 0 |
| 20-Mar-2024 | 925.00 | 930.00 | 910.00 | 910.00 | 1,572,100 | 0 |
| 19-Mar-2024 | 930.00 | 930.00 | 920.00 | 925.00 | 1,104,600 | 0 |
| 18-Mar-2024 | 930.00 | 935.00 | 925.00 | 930.00 | 1,587,400 | 0 |
| 15-Mar-2024 | 945.00 | 950.00 | 930.00 | 930.00 | 1,592,600 | 0 |
| 14-Mar-2024 | 945.00 | 945.00 | 930.00 | 935.00 | 3,559,500 | 0 |
| 13-Mar-2024 | 945.00 | 950.00 | 935.00 | 945.00 | 2,008,600 | 0 |
| 08-Mar-2024 | 940.00 | 945.00 | 935.00 | 940.00 | 1,243,500 | 0 |
| 07-Mar-2024 | 945.00 | 945.00 | 935.00 | 940.00 | 357,600 | 0 |
| 06-Mar-2024 | 945.00 | 950.00 | 935.00 | 945.00 | 316,900 | 0 |
| 05-Mar-2024 | 960.00 | 960.00 | 940.00 | 945.00 | 548,900 | 0 |
| 04-Mar-2024 | 960.00 | 965.00 | 950.00 | 960.00 | 201,700 | 0 |
| 01-Mar-2024 | 970.00 | 990.00 | 955.00 | 955.00 | 113,800 | 0 |
| 29-Feb-2024 | 960.00 | 960.00 | 945.00 | 955.00 | 1,083,100 | 0 |
| 28-Feb-2024 | 970.00 | 980.00 | 955.00 | 955.00 | 622,300 | 0 |
| 27-Feb-2024 | 975.00 | 975.00 | 960.00 | 960.00 | 622,400 | 0 |
| 26-Feb-2024 | 980.00 | 985.00 | 970.00 | 975.00 | 495,800 | 0 |
| 23-Feb-2024 | 975.00 | 995.00 | 975.00 | 975.00 | 3,210,700 | 0 |
| 22-Feb-2024 | 970.00 | 980.00 | 960.00 | 970.00 | 4,787,300 | 0 |
| 21-Feb-2024 | 975.00 | 990.00 | 960.00 | 965.00 | 3,914,800 | 0 |
| 20-Feb-2024 | 960.00 | 1,000.00 | 955.00 | 965.00 | 3,978,200 | 0 |
| 19-Feb-2024 | 940.00 | 940.00 | 920.00 | 930.00 | 297,400 | 0 |
| 16-Feb-2024 | 940.00 | 940.00 | 935.00 | 935.00 | 158,700 | 0 |
| 15-Feb-2024 | 940.00 | 945.00 | 925.00 | 940.00 | 541,000 | 0 |
| 13-Feb-2024 | 945.00 | 945.00 | 940.00 | 940.00 | 75,600 | 0 |
| 12-Feb-2024 | 945.00 | 945.00 | 935.00 | 945.00 | 107,400 | 0 |
| 07-Feb-2024 | 950.00 | 955.00 | 940.00 | 950.00 | 170,800 | 0 |
| 06-Feb-2024 | 950.00 | 960.00 | 935.00 | 950.00 | 334,900 | 0 |
| 05-Feb-2024 | 930.00 | 965.00 | 925.00 | 950.00 | 626,900 | 0 |
| 02-Feb-2024 | 930.00 | 950.00 | 920.00 | 935.00 | 952,900 | 0 |
| 01-Feb-2024 | 930.00 | 935.00 | 920.00 | 930.00 | 561,700 | 0 |
| 31-Jan-2024 | 920.00 | 940.00 | 910.00 | 935.00 | 1,077,900 | 0 |
| 30-Jan-2024 | 940.00 | 945.00 | 925.00 | 930.00 | 677,300 | 0 |
| 29-Jan-2024 | 970.00 | 975.00 | 950.00 | 950.00 | 2,399,300 | 0 |
| 26-Jan-2024 | 960.00 | 990.00 | 950.00 | 965.00 | 734,100 | 0 |
| 25-Jan-2024 | 970.00 | 975.00 | 955.00 | 960.00 | 244,000 | 0 |
| 24-Jan-2024 | 980.00 | 990.00 | 965.00 | 970.00 | 1,099,900 | 0 |
| 23-Jan-2024 | 985.00 | 985.00 | 970.00 | 975.00 | 570,900 | 0 |
| 22-Jan-2024 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 356,600 | 0 |