| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 830.00 | 845.00 | 825.00 | 835.00 | 27,046,700 | 0 |
| 03-Jul-2024 | 840.00 | 845.00 | 815.00 | 825.00 | 47,850,800 | 0 |
| 02-Jul-2024 | 855.00 | 865.00 | 835.00 | 840.00 | 34,701,700 | 0 |
| 01-Jul-2024 | 860.00 | 865.00 | 850.00 | 855.00 | 26,980,700 | 0 |
| 28-Jun-2024 | 855.00 | 865.00 | 850.00 | 855.00 | 10,639,600 | 0 |
| 27-Jun-2024 | 845.00 | 860.00 | 840.00 | 855.00 | 16,457,100 | 0 |
| 26-Jun-2024 | 850.00 | 860.00 | 845.00 | 845.00 | 16,164,000 | 0 |
| 25-Jun-2024 | 845.00 | 860.00 | 840.00 | 845.00 | 37,848,900 | 0 |
| 24-Jun-2024 | 845.00 | 855.00 | 840.00 | 845.00 | 24,485,400 | 0 |
| 21-Jun-2024 | 865.00 | 880.00 | 840.00 | 845.00 | 65,611,700 | 0 |
| 20-Jun-2024 | 845.00 | 860.00 | 835.00 | 860.00 | 33,941,800 | 0 |
| 19-Jun-2024 | 840.00 | 870.00 | 840.00 | 860.00 | 56,616,400 | 0 |
| 14-Jun-2024 | 840.00 | 850.00 | 830.00 | 840.00 | 40,528,300 | 0 |
| 13-Jun-2024 | 855.00 | 865.00 | 830.00 | 835.00 | 39,606,600 | 0 |
| 12-Jun-2024 | 870.00 | 870.00 | 845.00 | 850.00 | 38,670,000 | 0 |
| 11-Jun-2024 | 855.00 | 870.00 | 850.00 | 865.00 | 36,356,400 | 0 |
| 10-Jun-2024 | 840.00 | 865.00 | 840.00 | 855.00 | 38,393,100 | 0 |
| 07-Jun-2024 | 850.00 | 850.00 | 835.00 | 835.00 | 43,334,000 | 0 |
| 06-Jun-2024 | 850.00 | 865.00 | 840.00 | 845.00 | 39,725,400 | 0 |
| 05-Jun-2024 | 830.00 | 850.00 | 820.00 | 850.00 | 37,501,400 | 0 |
| 04-Jun-2024 | 815.00 | 860.00 | 810.00 | 830.00 | 56,387,400 | 0 |
| 03-Jun-2024 | 820.00 | 825.00 | 795.00 | 800.00 | 37,219,500 | 0 |
| 31-May-2024 | 815.00 | 830.00 | 815.00 | 820.00 | 34,499,700 | 0 |
| 30-May-2024 | 830.00 | 835.00 | 810.00 | 815.00 | 30,938,900 | 0 |
| 29-May-2024 | 810.00 | 835.00 | 805.00 | 825.00 | 41,579,700 | 0 |
| 28-May-2024 | 815.00 | 825.00 | 800.00 | 810.00 | 38,172,600 | 0 |
| 27-May-2024 | 805.00 | 820.00 | 800.00 | 815.00 | 37,808,400 | 0 |
| 22-May-2024 | 810.00 | 810.00 | 775.00 | 800.00 | 93,985,300 | 0 |
| 21-May-2024 | 855.00 | 855.00 | 800.00 | 800.00 | 85,179,800 | 0 |
| 20-May-2024 | 860.00 | 865.00 | 845.00 | 850.00 | 19,560,000 | 0 |
| 17-May-2024 | 865.00 | 865.00 | 835.00 | 845.00 | 46,404,600 | 0 |
| 16-May-2024 | 875.00 | 885.00 | 850.00 | 850.00 | 45,850,000 | 0 |
| 15-May-2024 | 855.00 | 880.00 | 855.00 | 875.00 | 22,250,300 | 0 |
| 14-May-2024 | 855.00 | 875.00 | 845.00 | 855.00 | 32,574,700 | 0 |
| 13-May-2024 | 880.00 | 885.00 | 805.00 | 855.00 | 86,319,600 | 0 |
| 08-May-2024 | 895.00 | 915.00 | 875.00 | 875.00 | 42,192,900 | 0 |
| 07-May-2024 | 875.00 | 900.00 | 875.00 | 890.00 | 17,241,000 | 0 |
| 06-May-2024 | 895.00 | 900.00 | 865.00 | 875.00 | 76,123,300 | 0 |
| 03-May-2024 | 915.00 | 925.00 | 870.00 | 880.00 | 65,727,300 | 0 |
| 02-May-2024 | 935.00 | 935.00 | 870.00 | 910.00 | 65,316,200 | 0 |
| 30-Apr-2024 | 935.00 | 940.00 | 920.00 | 935.00 | 18,745,500 | 0 |
| 29-Apr-2024 | 910.00 | 940.00 | 910.00 | 935.00 | 31,056,800 | 0 |
| 26-Apr-2024 | 975.00 | 975.00 | 890.00 | 910.00 | 87,109,400 | 0 |
| 25-Apr-2024 | 970.00 | 995.00 | 965.00 | 975.00 | 35,094,400 | 0 |
| 24-Apr-2024 | 975.00 | 985.00 | 960.00 | 970.00 | 48,720,000 | 0 |
| 23-Apr-2024 | 950.00 | 980.00 | 950.00 | 970.00 | 53,423,400 | 0 |
| 22-Apr-2024 | 935.00 | 960.00 | 930.00 | 945.00 | 43,251,700 | 0 |
| 19-Apr-2024 | 940.00 | 945.00 | 915.00 | 920.00 | 31,253,900 | 0 |
| 18-Apr-2024 | 925.00 | 950.00 | 925.00 | 940.00 | 31,864,800 | 0 |
| 17-Apr-2024 | 910.00 | 930.00 | 910.00 | 920.00 | 24,320,500 | 0 |
| 16-Apr-2024 | 935.00 | 935.00 | 885.00 | 910.00 | 96,657,400 | 0 |
| 05-Apr-2024 | 960.00 | 960.00 | 945.00 | 950.00 | 45,586,000 | 0 |
| 04-Apr-2024 | 955.00 | 985.00 | 930.00 | 965.00 | 94,434,800 | 0 |
| 03-Apr-2024 | 955.00 | 965.00 | 945.00 | 955.00 | 40,424,600 | 0 |
| 02-Apr-2024 | 910.00 | 965.00 | 910.00 | 955.00 | 102,907,500 | 0 |
| 01-Apr-2024 | 880.00 | 910.00 | 855.00 | 910.00 | 60,908,600 | 0 |
| 28-Mar-2024 | 910.00 | 915.00 | 880.00 | 880.00 | 41,617,400 | 0 |
| 27-Mar-2024 | 925.00 | 930.00 | 905.00 | 910.00 | 25,498,500 | 0 |
| 26-Mar-2024 | 930.00 | 930.00 | 910.00 | 925.00 | 31,365,700 | 0 |
| 25-Mar-2024 | 945.00 | 945.00 | 900.00 | 930.00 | 41,328,700 | 0 |
| 22-Mar-2024 | 925.00 | 935.00 | 910.00 | 915.00 | 34,937,300 | 0 |
| 21-Mar-2024 | 930.00 | 950.00 | 915.00 | 920.00 | 188,385,300 | 0 |
| 20-Mar-2024 | 850.00 | 945.00 | 850.00 | 930.00 | 391,272,200 | 0 |
| 19-Mar-2024 | 825.00 | 855.00 | 825.00 | 845.00 | 32,422,900 | 0 |
| 18-Mar-2024 | 835.00 | 845.00 | 825.00 | 825.00 | 16,675,700 | 0 |
| 15-Mar-2024 | 840.00 | 845.00 | 830.00 | 835.00 | 14,659,200 | 0 |
| 14-Mar-2024 | 835.00 | 845.00 | 820.00 | 840.00 | 28,656,200 | 0 |
| 13-Mar-2024 | 830.00 | 850.00 | 830.00 | 835.00 | 44,352,200 | 0 |
| 08-Mar-2024 | 820.00 | 835.00 | 820.00 | 825.00 | 34,922,300 | 0 |
| 07-Mar-2024 | 805.00 | 830.00 | 805.00 | 820.00 | 28,727,700 | 0 |
| 06-Mar-2024 | 810.00 | 820.00 | 800.00 | 800.00 | 34,152,300 | 0 |
| 05-Mar-2024 | 820.00 | 825.00 | 805.00 | 805.00 | 14,610,200 | 0 |
| 04-Mar-2024 | 830.00 | 830.00 | 810.00 | 820.00 | 17,947,900 | 0 |
| 01-Mar-2024 | 840.00 | 845.00 | 820.00 | 825.00 | 12,745,400 | 0 |
| 29-Feb-2024 | 830.00 | 845.00 | 820.00 | 835.00 | 31,965,300 | 0 |
| 28-Feb-2024 | 845.00 | 845.00 | 830.00 | 830.00 | 11,992,200 | 0 |
| 27-Feb-2024 | 855.00 | 855.00 | 835.00 | 835.00 | 28,969,400 | 0 |
| 26-Feb-2024 | 840.00 | 860.00 | 840.00 | 850.00 | 32,684,700 | 0 |
| 23-Feb-2024 | 835.00 | 845.00 | 830.00 | 840.00 | 28,958,700 | 0 |
| 22-Feb-2024 | 800.00 | 850.00 | 800.00 | 835.00 | 93,105,700 | 0 |
| 21-Feb-2024 | 790.00 | 795.00 | 775.00 | 795.00 | 53,547,600 | 0 |
| 20-Feb-2024 | 760.00 | 795.00 | 760.00 | 785.00 | 75,500,900 | 0 |
| 19-Feb-2024 | 775.00 | 795.00 | 760.00 | 760.00 | 42,176,800 | 0 |
| 16-Feb-2024 | 825.00 | 825.00 | 765.00 | 775.00 | 82,558,800 | 0 |
| 15-Feb-2024 | 825.00 | 830.00 | 815.00 | 825.00 | 16,310,800 | 0 |
| 13-Feb-2024 | 815.00 | 825.00 | 810.00 | 820.00 | 19,251,200 | 0 |
| 12-Feb-2024 | 830.00 | 830.00 | 810.00 | 815.00 | 29,948,200 | 0 |
| 07-Feb-2024 | 835.00 | 845.00 | 820.00 | 830.00 | 28,030,000 | 0 |
| 06-Feb-2024 | 820.00 | 845.00 | 815.00 | 830.00 | 33,248,900 | 0 |
| 05-Feb-2024 | 820.00 | 825.00 | 800.00 | 810.00 | 41,870,700 | 0 |
| 02-Feb-2024 | 855.00 | 855.00 | 810.00 | 820.00 | 54,014,600 | 0 |
| 01-Feb-2024 | 850.00 | 865.00 | 835.00 | 855.00 | 73,475,900 | 0 |
| 31-Jan-2024 | 830.00 | 850.00 | 825.00 | 850.00 | 67,867,200 | 0 |
| 30-Jan-2024 | 835.00 | 835.00 | 820.00 | 830.00 | 28,560,800 | 0 |
| 29-Jan-2024 | 820.00 | 835.00 | 815.00 | 835.00 | 44,594,700 | 0 |
| 26-Jan-2024 | 825.00 | 835.00 | 810.00 | 820.00 | 38,181,400 | 0 |
| 25-Jan-2024 | 830.00 | 835.00 | 825.00 | 825.00 | 42,519,300 | 0 |
| 24-Jan-2024 | 825.00 | 835.00 | 815.00 | 825.00 | 55,847,400 | 0 |
| 23-Jan-2024 | 815.00 | 825.00 | 805.00 | 825.00 | 71,171,300 | 0 |
| 22-Jan-2024 | 800.00 | 815.00 | 790.00 | 810.00 | 53,875,700 | 0 |