| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 765.00 | 765.00 | 760.00 | 765.00 | 8,600 | 0 |
| 03-Jul-2024 | 760.00 | 765.00 | 725.00 | 760.00 | 23,700 | 0 |
| 02-Jul-2024 | 790.00 | 790.00 | 705.00 | 760.00 | 43,100 | 0 |
| 01-Jul-2024 | 765.00 | 775.00 | 755.00 | 770.00 | 5,500 | 0 |
| 28-Jun-2024 | 755.00 | 765.00 | 755.00 | 765.00 | 14,200 | 0 |
| 27-Jun-2024 | 790.00 | 790.00 | 750.00 | 755.00 | 64,600 | 0 |
| 26-Jun-2024 | 790.00 | 790.00 | 740.00 | 790.00 | 13,000 | 0 |
| 25-Jun-2024 | 795.00 | 795.00 | 790.00 | 795.00 | 48,700 | 0 |
| 24-Jun-2024 | 795.00 | 820.00 | 790.00 | 795.00 | 5,900 | 0 |
| 21-Jun-2024 | 810.00 | 810.00 | 795.00 | 795.00 | 2,700 | 0 |
| 20-Jun-2024 | 775.00 | 810.00 | 770.00 | 775.00 | 4,600 | 0 |
| 19-Jun-2024 | 815.00 | 820.00 | 770.00 | 770.00 | 17,800 | 0 |
| 14-Jun-2024 | 810.00 | 815.00 | 800.00 | 815.00 | 365,400 | 0 |
| 13-Jun-2024 | 790.00 | 805.00 | 790.00 | 800.00 | 531,100 | 0 |
| 12-Jun-2024 | 800.00 | 800.00 | 790.00 | 790.00 | 10,800 | 0 |
| 11-Jun-2024 | 770.00 | 960.00 | 770.00 | 790.00 | 278,500 | 0 |
| 10-Jun-2024 | 785.00 | 785.00 | 770.00 | 770.00 | 6,500 | 0 |
| 07-Jun-2024 | 790.00 | 795.00 | 785.00 | 785.00 | 5,000 | 0 |
| 06-Jun-2024 | 810.00 | 820.00 | 730.00 | 765.00 | 50,500 | 0 |
| 05-Jun-2024 | 805.00 | 820.00 | 790.00 | 820.00 | 55,400 | 0 |
| 04-Jun-2024 | 835.00 | 835.00 | 805.00 | 825.00 | 29,900 | 0 |
| 03-Jun-2024 | 865.00 | 865.00 | 825.00 | 835.00 | 45,300 | 0 |
| 31-May-2024 | 830.00 | 880.00 | 825.00 | 865.00 | 15,600 | 0 |
| 30-May-2024 | 830.00 | 830.00 | 785.00 | 830.00 | 40,000 | 0 |
| 29-May-2024 | 845.00 | 845.00 | 750.00 | 840.00 | 30,400 | 0 |
| 28-May-2024 | 860.00 | 860.00 | 845.00 | 850.00 | 17,400 | 0 |
| 27-May-2024 | 915.00 | 915.00 | 840.00 | 855.00 | 69,000 | 0 |
| 22-May-2024 | 940.00 | 940.00 | 905.00 | 915.00 | 7,100 | 0 |
| 21-May-2024 | 950.00 | 950.00 | 910.00 | 940.00 | 4,600 | 0 |
| 20-May-2024 | 970.00 | 975.00 | 910.00 | 940.00 | 61,900 | 0 |
| 17-May-2024 | 975.00 | 975.00 | 970.00 | 975.00 | 1,100 | 0 |
| 16-May-2024 | 975.00 | 975.00 | 975.00 | 975.00 | 93,800 | 0 |
| 15-May-2024 | 980.00 | 980.00 | 975.00 | 975.00 | 14,800 | 0 |
| 14-May-2024 | 975.00 | 980.00 | 975.00 | 980.00 | 24,800 | 0 |
| 13-May-2024 | 970.00 | 980.00 | 960.00 | 975.00 | 144,400 | 0 |
| 08-May-2024 | 970.00 | 970.00 | 970.00 | 970.00 | 26,200 | 0 |
| 07-May-2024 | 970.00 | 980.00 | 970.00 | 970.00 | 158,900 | 0 |
| 06-May-2024 | 970.00 | 980.00 | 970.00 | 970.00 | 14,100 | 0 |
| 03-May-2024 | 970.00 | 970.00 | 970.00 | 970.00 | 60,800 | 0 |
| 02-May-2024 | 985.00 | 985.00 | 970.00 | 970.00 | 26,200 | 0 |
| 30-Apr-2024 | 975.00 | 975.00 | 970.00 | 975.00 | 8,900 | 0 |
| 29-Apr-2024 | 955.00 | 975.00 | 940.00 | 975.00 | 38,800 | 0 |
| 26-Apr-2024 | 970.00 | 975.00 | 970.00 | 970.00 | 35,200 | 0 |
| 25-Apr-2024 | 980.00 | 985.00 | 970.00 | 970.00 | 5,600 | 0 |
| 24-Apr-2024 | 980.00 | 985.00 | 970.00 | 975.00 | 6,400 | 0 |
| 23-Apr-2024 | 950.00 | 985.00 | 950.00 | 980.00 | 7,900 | 0 |
| 22-Apr-2024 | 960.00 | 985.00 | 960.00 | 985.00 | 47,500 | 0 |
| 19-Apr-2024 | 970.00 | 975.00 | 970.00 | 970.00 | 8,200 | 0 |
| 18-Apr-2024 | 975.00 | 975.00 | 970.00 | 975.00 | 15,700 | 0 |
| 17-Apr-2024 | 905.00 | 975.00 | 905.00 | 975.00 | 29,500 | 0 |
| 16-Apr-2024 | 970.00 | 970.00 | 900.00 | 970.00 | 64,000 | 0 |
| 05-Apr-2024 | 970.00 | 980.00 | 840.00 | 970.00 | 49,500 | 0 |
| 04-Apr-2024 | 970.00 | 985.00 | 970.00 | 970.00 | 30,600 | 0 |
| 03-Apr-2024 | 970.00 | 1,000.00 | 970.00 | 970.00 | 16,100 | 0 |
| 02-Apr-2024 | 980.00 | 980.00 | 970.00 | 970.00 | 14,000 | 0 |
| 01-Apr-2024 | 965.00 | 1,000.00 | 965.00 | 980.00 | 47,500 | 0 |
| 28-Mar-2024 | 970.00 | 970.00 | 965.00 | 965.00 | 8,100 | 0 |
| 27-Mar-2024 | 970.00 | 970.00 | 960.00 | 965.00 | 196,700 | 0 |
| 26-Mar-2024 | 970.00 | 970.00 | 970.00 | 970.00 | 0 | 0 |
| 25-Mar-2024 | 970.00 | 970.00 | 970.00 | 970.00 | 0 | 0 |
| 22-Mar-2024 | 960.00 | 970.00 | 960.00 | 970.00 | 12,400 | 0 |
| 21-Mar-2024 | 965.00 | 970.00 | 965.00 | 970.00 | 58,500 | 0 |
| 20-Mar-2024 | 970.00 | 970.00 | 965.00 | 965.00 | 4,500 | 0 |
| 19-Mar-2024 | 965.00 | 970.00 | 965.00 | 970.00 | 24,400 | 0 |
| 18-Mar-2024 | 960.00 | 970.00 | 960.00 | 970.00 | 21,800 | 0 |
| 15-Mar-2024 | 960.00 | 970.00 | 960.00 | 965.00 | 28,500 | 0 |
| 14-Mar-2024 | 970.00 | 970.00 | 965.00 | 965.00 | 6,800 | 0 |
| 13-Mar-2024 | 950.00 | 975.00 | 950.00 | 965.00 | 157,000 | 0 |
| 08-Mar-2024 | 965.00 | 985.00 | 965.00 | 965.00 | 64,000 | 0 |
| 07-Mar-2024 | 965.00 | 970.00 | 965.00 | 965.00 | 14,000 | 0 |
| 06-Mar-2024 | 960.00 | 970.00 | 960.00 | 965.00 | 12,900 | 0 |
| 05-Mar-2024 | 965.00 | 965.00 | 955.00 | 965.00 | 208,500 | 0 |
| 04-Mar-2024 | 965.00 | 970.00 | 960.00 | 965.00 | 74,700 | 0 |
| 01-Mar-2024 | 965.00 | 970.00 | 965.00 | 965.00 | 53,500 | 0 |
| 29-Feb-2024 | 970.00 | 970.00 | 955.00 | 965.00 | 119,600 | 0 |
| 28-Feb-2024 | 960.00 | 970.00 | 950.00 | 970.00 | 104,200 | 0 |
| 27-Feb-2024 | 960.00 | 980.00 | 955.00 | 965.00 | 69,600 | 0 |
| 26-Feb-2024 | 995.00 | 995.00 | 880.00 | 960.00 | 168,800 | 0 |
| 23-Feb-2024 | 1,005.00 | 1,030.00 | 985.00 | 995.00 | 28,000 | 0 |
| 22-Feb-2024 | 1,010.00 | 1,040.00 | 980.00 | 1,000.00 | 28,600 | 0 |
| 21-Feb-2024 | 995.00 | 1,000.00 | 990.00 | 990.00 | 115,300 | 0 |
| 20-Feb-2024 | 1,010.00 | 1,050.00 | 995.00 | 995.00 | 292,900 | 0 |
| 19-Feb-2024 | 1,100.00 | 1,100.00 | 955.00 | 990.00 | 136,000 | 0 |
| 16-Feb-2024 | 1,125.00 | 1,130.00 | 1,085.00 | 1,100.00 | 288,500 | 0 |
| 15-Feb-2024 | 1,095.00 | 1,160.00 | 1,090.00 | 1,125.00 | 656,000 | 0 |
| 13-Feb-2024 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 798,000 | 0 |
| 12-Feb-2024 | 1,255.00 | 1,275.00 | 960.00 | 1,095.00 | 1,218,700 | 0 |
| 07-Feb-2024 | 1,275.00 | 1,500.00 | 1,245.00 | 1,275.00 | 2,598,700 | 0 |
| 06-Feb-2024 | 1,100.00 | 1,300.00 | 1,085.00 | 1,275.00 | 1,074,000 | 0 |
| 05-Feb-2024 | 1,055.00 | 1,105.00 | 1,055.00 | 1,095.00 | 148,900 | 0 |
| 02-Feb-2024 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 64,400 | 0 |
| 01-Feb-2024 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 15,600 | 0 |
| 31-Jan-2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 8,000 | 0 |
| 30-Jan-2024 | 985.00 | 1,030.00 | 975.00 | 1,025.00 | 8,200 | 0 |
| 29-Jan-2024 | 970.00 | 1,035.00 | 970.00 | 975.00 | 6,800 | 0 |
| 26-Jan-2024 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 2,700 | 0 |
| 25-Jan-2024 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 900 | 0 |
| 24-Jan-2024 | 975.00 | 995.00 | 975.00 | 995.00 | 4,300 | 0 |
| 23-Jan-2024 | 955.00 | 995.00 | 955.00 | 975.00 | 2,100 | 0 |
| 22-Jan-2024 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 4,800 | 0 |