| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 570.00 | 570.00 | 565.00 | 570.00 | 2,057,500 | 0 |
| 03-Jul-2024 | 565.00 | 570.00 | 560.00 | 565.00 | 4,349,100 | 0 |
| 02-Jul-2024 | 575.00 | 575.00 | 560.00 | 565.00 | 4,423,900 | 0 |
| 01-Jul-2024 | 555.00 | 580.00 | 555.00 | 575.00 | 14,146,700 | 0 |
| 28-Jun-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 5,493,700 | 0 |
| 27-Jun-2024 | 555.00 | 560.00 | 555.00 | 560.00 | 3,522,500 | 0 |
| 26-Jun-2024 | 560.00 | 560.00 | 550.00 | 555.00 | 5,951,900 | 0 |
| 25-Jun-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 10,883,200 | 0 |
| 24-Jun-2024 | 565.00 | 565.00 | 555.00 | 560.00 | 3,502,000 | 0 |
| 21-Jun-2024 | 560.00 | 565.00 | 555.00 | 565.00 | 2,820,600 | 0 |
| 20-Jun-2024 | 555.00 | 560.00 | 550.00 | 560.00 | 10,968,400 | 0 |
| 19-Jun-2024 | 555.00 | 565.00 | 550.00 | 555.00 | 5,955,600 | 0 |
| 14-Jun-2024 | 560.00 | 560.00 | 550.00 | 560.00 | 10,376,300 | 0 |
| 13-Jun-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 6,315,900 | 0 |
| 12-Jun-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 8,597,000 | 0 |
| 11-Jun-2024 | 570.00 | 570.00 | 555.00 | 560.00 | 4,682,800 | 0 |
| 10-Jun-2024 | 560.00 | 570.00 | 560.00 | 570.00 | 2,047,900 | 0 |
| 07-Jun-2024 | 575.00 | 580.00 | 560.00 | 560.00 | 6,889,100 | 0 |
| 06-Jun-2024 | 575.00 | 580.00 | 570.00 | 575.00 | 1,573,500 | 0 |
| 05-Jun-2024 | 585.00 | 585.00 | 570.00 | 575.00 | 5,038,900 | 0 |
| 04-Jun-2024 | 565.00 | 585.00 | 565.00 | 585.00 | 10,342,200 | 0 |
| 03-Jun-2024 | 560.00 | 570.00 | 555.00 | 565.00 | 5,460,700 | 0 |
| 31-May-2024 | 550.00 | 565.00 | 550.00 | 560.00 | 5,074,700 | 0 |
| 30-May-2024 | 555.00 | 560.00 | 545.00 | 550.00 | 8,025,500 | 0 |
| 29-May-2024 | 560.00 | 565.00 | 555.00 | 555.00 | 2,080,400 | 0 |
| 28-May-2024 | 550.00 | 565.00 | 550.00 | 560.00 | 7,238,900 | 0 |
| 27-May-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 3,350,700 | 0 |
| 22-May-2024 | 540.00 | 555.00 | 540.00 | 550.00 | 2,910,200 | 0 |
| 21-May-2024 | 555.00 | 555.00 | 540.00 | 540.00 | 19,068,500 | 0 |
| 20-May-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 11,603,400 | 0 |
| 17-May-2024 | 560.00 | 565.00 | 550.00 | 555.00 | 13,052,000 | 0 |
| 16-May-2024 | 540.00 | 560.00 | 535.00 | 555.00 | 14,744,700 | 0 |
| 15-May-2024 | 545.00 | 575.00 | 520.00 | 540.00 | 35,776,200 | 0 |
| 14-May-2024 | 650.00 | 655.00 | 635.00 | 635.00 | 42,458,200 | 0 |
| 13-May-2024 | 655.00 | 660.00 | 640.00 | 645.00 | 33,890,100 | 0 |
| 08-May-2024 | 665.00 | 665.00 | 645.00 | 650.00 | 20,825,800 | 0 |
| 07-May-2024 | 670.00 | 670.00 | 655.00 | 660.00 | 19,799,600 | 0 |
| 06-May-2024 | 660.00 | 675.00 | 650.00 | 660.00 | 32,077,400 | 0 |
| 03-May-2024 | 660.00 | 670.00 | 650.00 | 655.00 | 21,379,900 | 0 |
| 02-May-2024 | 620.00 | 670.00 | 605.00 | 660.00 | 47,488,700 | 0 |
| 30-Apr-2024 | 625.00 | 635.00 | 620.00 | 625.00 | 18,468,600 | 0 |
| 29-Apr-2024 | 600.00 | 625.00 | 600.00 | 625.00 | 10,412,700 | 0 |
| 26-Apr-2024 | 610.00 | 615.00 | 600.00 | 605.00 | 4,568,400 | 0 |
| 25-Apr-2024 | 625.00 | 630.00 | 600.00 | 610.00 | 24,412,300 | 0 |
| 24-Apr-2024 | 630.00 | 630.00 | 615.00 | 625.00 | 6,438,400 | 0 |
| 23-Apr-2024 | 615.00 | 635.00 | 610.00 | 625.00 | 16,099,100 | 0 |
| 22-Apr-2024 | 600.00 | 615.00 | 595.00 | 615.00 | 10,383,800 | 0 |
| 19-Apr-2024 | 605.00 | 605.00 | 585.00 | 600.00 | 9,715,900 | 0 |
| 18-Apr-2024 | 615.00 | 615.00 | 600.00 | 605.00 | 6,421,600 | 0 |
| 17-Apr-2024 | 610.00 | 625.00 | 605.00 | 610.00 | 6,721,300 | 0 |
| 16-Apr-2024 | 615.00 | 625.00 | 605.00 | 615.00 | 14,068,100 | 0 |
| 05-Apr-2024 | 605.00 | 625.00 | 605.00 | 620.00 | 7,857,800 | 0 |
| 04-Apr-2024 | 620.00 | 630.00 | 605.00 | 610.00 | 19,055,200 | 0 |
| 03-Apr-2024 | 595.00 | 625.00 | 590.00 | 620.00 | 23,122,100 | 0 |
| 02-Apr-2024 | 590.00 | 595.00 | 585.00 | 595.00 | 4,738,900 | 0 |
| 01-Apr-2024 | 590.00 | 590.00 | 580.00 | 590.00 | 3,392,000 | 0 |
| 28-Mar-2024 | 590.00 | 590.00 | 585.00 | 585.00 | 2,292,300 | 0 |
| 27-Mar-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 1,347,300 | 0 |
| 26-Mar-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 25-Mar-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 22-Mar-2024 | 600.00 | 600.00 | 580.00 | 585.00 | 8,762,200 | 0 |
| 21-Mar-2024 | 605.00 | 605.00 | 600.00 | 600.00 | 3,180,600 | 0 |
| 20-Mar-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 2,446,900 | 0 |
| 19-Mar-2024 | 605.00 | 610.00 | 595.00 | 605.00 | 6,626,500 | 0 |
| 18-Mar-2024 | 595.00 | 615.00 | 590.00 | 605.00 | 20,046,600 | 0 |
| 15-Mar-2024 | 595.00 | 605.00 | 590.00 | 600.00 | 19,982,400 | 0 |
| 14-Mar-2024 | 575.00 | 600.00 | 570.00 | 590.00 | 20,877,800 | 0 |
| 13-Mar-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 11,575,500 | 0 |
| 08-Mar-2024 | 570.00 | 575.00 | 565.00 | 575.00 | 4,859,700 | 0 |
| 07-Mar-2024 | 565.00 | 575.00 | 560.00 | 570.00 | 10,280,200 | 0 |
| 06-Mar-2024 | 555.00 | 565.00 | 550.00 | 565.00 | 7,969,600 | 0 |
| 05-Mar-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 4,326,900 | 0 |
| 04-Mar-2024 | 545.00 | 555.00 | 545.00 | 555.00 | 11,057,900 | 0 |
| 01-Mar-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 2,581,800 | 0 |
| 29-Feb-2024 | 545.00 | 550.00 | 545.00 | 545.00 | 3,250,000 | 0 |
| 28-Feb-2024 | 545.00 | 555.00 | 540.00 | 545.00 | 3,459,500 | 0 |
| 27-Feb-2024 | 545.00 | 550.00 | 545.00 | 545.00 | 2,701,000 | 0 |
| 26-Feb-2024 | 545.00 | 555.00 | 540.00 | 545.00 | 4,919,000 | 0 |
| 23-Feb-2024 | 540.00 | 550.00 | 540.00 | 545.00 | 3,780,300 | 0 |
| 22-Feb-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 3,206,600 | 0 |
| 21-Feb-2024 | 550.00 | 550.00 | 540.00 | 540.00 | 6,059,200 | 0 |
| 20-Feb-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 2,800,600 | 0 |
| 19-Feb-2024 | 550.00 | 550.00 | 545.00 | 545.00 | 5,024,800 | 0 |
| 16-Feb-2024 | 555.00 | 560.00 | 545.00 | 550.00 | 8,738,700 | 0 |
| 15-Feb-2024 | 550.00 | 560.00 | 545.00 | 555.00 | 15,200,600 | 0 |
| 13-Feb-2024 | 565.00 | 565.00 | 550.00 | 550.00 | 7,267,100 | 0 |
| 12-Feb-2024 | 565.00 | 575.00 | 560.00 | 565.00 | 6,854,800 | 0 |
| 07-Feb-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 3,819,300 | 0 |
| 06-Feb-2024 | 565.00 | 570.00 | 560.00 | 570.00 | 3,912,900 | 0 |
| 05-Feb-2024 | 560.00 | 565.00 | 555.00 | 565.00 | 2,170,200 | 0 |
| 02-Feb-2024 | 560.00 | 565.00 | 555.00 | 560.00 | 3,953,200 | 0 |
| 01-Feb-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 3,860,200 | 0 |
| 31-Jan-2024 | 555.00 | 560.00 | 550.00 | 560.00 | 3,320,600 | 0 |
| 30-Jan-2024 | 550.00 | 555.00 | 545.00 | 555.00 | 2,969,700 | 0 |
| 29-Jan-2024 | 550.00 | 555.00 | 545.00 | 545.00 | 2,160,300 | 0 |
| 26-Jan-2024 | 555.00 | 555.00 | 545.00 | 555.00 | 8,604,000 | 0 |
| 25-Jan-2024 | 540.00 | 555.00 | 540.00 | 555.00 | 5,784,000 | 0 |
| 24-Jan-2024 | 550.00 | 550.00 | 540.00 | 540.00 | 4,031,600 | 0 |
| 23-Jan-2024 | 550.00 | 555.00 | 540.00 | 550.00 | 7,431,200 | 0 |
| 22-Jan-2024 | 560.00 | 560.00 | 550.00 | 550.00 | 1,988,000 | 0 |