| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 675.00 | 685.00 | 660.00 | 675.00 | 61,885,600 | 0 |
| 03-Jul-2024 | 640.00 | 675.00 | 625.00 | 675.00 | 56,112,200 | 0 |
| 02-Jul-2024 | 645.00 | 645.00 | 625.00 | 640.00 | 29,341,400 | 0 |
| 01-Jul-2024 | 645.00 | 645.00 | 630.00 | 645.00 | 25,095,500 | 0 |
| 28-Jun-2024 | 635.00 | 645.00 | 630.00 | 645.00 | 27,677,200 | 0 |
| 27-Jun-2024 | 660.00 | 660.00 | 640.00 | 640.00 | 25,318,900 | 0 |
| 26-Jun-2024 | 660.00 | 660.00 | 645.00 | 660.00 | 66,210,900 | 0 |
| 25-Jun-2024 | 645.00 | 660.00 | 640.00 | 660.00 | 40,348,000 | 0 |
| 24-Jun-2024 | 640.00 | 650.00 | 635.00 | 645.00 | 51,628,100 | 0 |
| 21-Jun-2024 | 630.00 | 640.00 | 620.00 | 640.00 | 41,636,400 | 0 |
| 20-Jun-2024 | 615.00 | 630.00 | 595.00 | 630.00 | 37,400,800 | 0 |
| 19-Jun-2024 | 600.00 | 610.00 | 580.00 | 610.00 | 34,504,400 | 0 |
| 14-Jun-2024 | 625.00 | 625.00 | 600.00 | 605.00 | 25,650,400 | 0 |
| 13-Jun-2024 | 620.00 | 625.00 | 610.00 | 625.00 | 31,337,900 | 0 |
| 12-Jun-2024 | 620.00 | 630.00 | 610.00 | 620.00 | 32,203,500 | 0 |
| 11-Jun-2024 | 620.00 | 630.00 | 610.00 | 625.00 | 34,662,800 | 0 |
| 10-Jun-2024 | 635.00 | 635.00 | 610.00 | 635.00 | 43,377,800 | 0 |
| 07-Jun-2024 | 630.00 | 640.00 | 625.00 | 635.00 | 57,693,900 | 0 |
| 06-Jun-2024 | 635.00 | 635.00 | 615.00 | 630.00 | 26,957,100 | 0 |
| 05-Jun-2024 | 630.00 | 635.00 | 615.00 | 630.00 | 39,981,900 | 0 |
| 04-Jun-2024 | 615.00 | 630.00 | 605.00 | 630.00 | 35,460,300 | 0 |
| 03-Jun-2024 | 610.00 | 615.00 | 600.00 | 615.00 | 23,606,300 | 0 |
| 31-May-2024 | 610.00 | 620.00 | 600.00 | 610.00 | 28,765,300 | 0 |
| 30-May-2024 | 610.00 | 615.00 | 595.00 | 605.00 | 54,329,000 | 0 |
| 29-May-2024 | 605.00 | 615.00 | 600.00 | 610.00 | 29,482,200 | 0 |
| 28-May-2024 | 600.00 | 610.00 | 595.00 | 605.00 | 30,234,100 | 0 |
| 27-May-2024 | 605.00 | 605.00 | 585.00 | 595.00 | 27,054,700 | 0 |
| 22-May-2024 | 605.00 | 610.00 | 595.00 | 605.00 | 15,255,300 | 0 |
| 21-May-2024 | 600.00 | 605.00 | 585.00 | 600.00 | 33,052,900 | 0 |
| 20-May-2024 | 610.00 | 615.00 | 590.00 | 595.00 | 23,860,600 | 0 |
| 17-May-2024 | 610.00 | 620.00 | 600.00 | 610.00 | 36,728,500 | 0 |
| 16-May-2024 | 585.00 | 610.00 | 580.00 | 610.00 | 22,508,100 | 0 |
| 15-May-2024 | 570.00 | 590.00 | 570.00 | 580.00 | 19,051,800 | 0 |
| 14-May-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 11,252,900 | 0 |
| 13-May-2024 | 570.00 | 580.00 | 560.00 | 570.00 | 31,942,400 | 0 |
| 08-May-2024 | 575.00 | 580.00 | 560.00 | 570.00 | 22,716,500 | 0 |
| 07-May-2024 | 575.00 | 580.00 | 560.00 | 575.00 | 29,476,000 | 0 |
| 06-May-2024 | 555.00 | 580.00 | 555.00 | 575.00 | 37,026,600 | 0 |
| 03-May-2024 | 570.00 | 575.00 | 550.00 | 555.00 | 47,634,700 | 0 |
| 02-May-2024 | 570.00 | 575.00 | 565.00 | 570.00 | 22,618,500 | 0 |
| 30-Apr-2024 | 575.00 | 580.00 | 570.00 | 570.00 | 38,241,800 | 0 |
| 29-Apr-2024 | 580.00 | 580.00 | 570.00 | 580.00 | 27,706,000 | 0 |
| 26-Apr-2024 | 585.00 | 585.00 | 575.00 | 580.00 | 19,974,700 | 0 |
| 25-Apr-2024 | 585.00 | 590.00 | 575.00 | 585.00 | 20,162,000 | 0 |
| 24-Apr-2024 | 585.00 | 590.00 | 580.00 | 585.00 | 21,108,900 | 0 |
| 23-Apr-2024 | 585.00 | 595.00 | 580.00 | 585.00 | 22,287,100 | 0 |
| 22-Apr-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 26,361,300 | 0 |
| 19-Apr-2024 | 595.00 | 595.00 | 570.00 | 585.00 | 57,120,300 | 0 |
| 18-Apr-2024 | 600.00 | 610.00 | 595.00 | 595.00 | 21,463,600 | 0 |
| 17-Apr-2024 | 600.00 | 610.00 | 595.00 | 595.00 | 46,410,700 | 0 |
| 16-Apr-2024 | 625.00 | 630.00 | 595.00 | 600.00 | 71,862,600 | 0 |
| 05-Apr-2024 | 635.00 | 640.00 | 630.00 | 630.00 | 25,359,700 | 0 |
| 04-Apr-2024 | 620.00 | 640.00 | 615.00 | 635.00 | 41,392,100 | 0 |
| 03-Apr-2024 | 620.00 | 625.00 | 615.00 | 620.00 | 20,957,600 | 0 |
| 02-Apr-2024 | 615.00 | 620.00 | 605.00 | 620.00 | 41,868,600 | 0 |
| 01-Apr-2024 | 615.00 | 615.00 | 605.00 | 615.00 | 65,853,000 | 0 |
| 28-Mar-2024 | 615.00 | 620.00 | 610.00 | 615.00 | 46,452,800 | 0 |
| 27-Mar-2024 | 615.00 | 625.00 | 610.00 | 615.00 | 47,406,800 | 0 |
| 26-Mar-2024 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 25-Mar-2024 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 22-Mar-2024 | 615.00 | 620.00 | 610.00 | 615.00 | 26,882,500 | 0 |
| 21-Mar-2024 | 615.00 | 630.00 | 610.00 | 615.00 | 68,872,900 | 0 |
| 20-Mar-2024 | 615.00 | 620.00 | 605.00 | 615.00 | 23,888,300 | 0 |
| 19-Mar-2024 | 620.00 | 625.00 | 605.00 | 615.00 | 45,577,800 | 0 |
| 18-Mar-2024 | 615.00 | 625.00 | 610.00 | 620.00 | 36,368,500 | 0 |
| 15-Mar-2024 | 625.00 | 625.00 | 610.00 | 610.00 | 71,303,100 | 0 |
| 14-Mar-2024 | 625.00 | 635.00 | 620.00 | 620.00 | 44,694,800 | 0 |
| 13-Mar-2024 | 625.00 | 630.00 | 615.00 | 625.00 | 58,274,600 | 0 |
| 08-Mar-2024 | 640.00 | 645.00 | 625.00 | 630.00 | 30,956,100 | 0 |
| 07-Mar-2024 | 635.00 | 645.00 | 630.00 | 635.00 | 64,035,200 | 0 |
| 06-Mar-2024 | 630.00 | 635.00 | 620.00 | 630.00 | 34,328,300 | 0 |
| 05-Mar-2024 | 635.00 | 640.00 | 620.00 | 630.00 | 41,309,100 | 0 |
| 04-Mar-2024 | 625.00 | 650.00 | 625.00 | 635.00 | 46,690,400 | 0 |
| 01-Mar-2024 | 635.00 | 635.00 | 620.00 | 625.00 | 46,624,900 | 0 |
| 29-Feb-2024 | 640.00 | 645.00 | 620.00 | 635.00 | 68,459,600 | 0 |
| 28-Feb-2024 | 650.00 | 650.00 | 635.00 | 640.00 | 34,920,300 | 0 |
| 27-Feb-2024 | 645.00 | 660.00 | 635.00 | 650.00 | 40,541,700 | 0 |
| 26-Feb-2024 | 650.00 | 650.00 | 640.00 | 645.00 | 30,797,600 | 0 |
| 23-Feb-2024 | 650.00 | 650.00 | 640.00 | 650.00 | 32,914,400 | 0 |
| 22-Feb-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 38,562,200 | 0 |
| 21-Feb-2024 | 655.00 | 655.00 | 650.00 | 650.00 | 33,300,300 | 0 |
| 20-Feb-2024 | 655.00 | 665.00 | 650.00 | 655.00 | 37,556,800 | 0 |
| 19-Feb-2024 | 660.00 | 665.00 | 650.00 | 655.00 | 25,118,700 | 0 |
| 16-Feb-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 29,025,000 | 0 |
| 15-Feb-2024 | 665.00 | 670.00 | 660.00 | 665.00 | 22,608,900 | 0 |
| 13-Feb-2024 | 670.00 | 670.00 | 655.00 | 660.00 | 21,283,400 | 0 |
| 12-Feb-2024 | 670.00 | 670.00 | 650.00 | 670.00 | 39,927,600 | 0 |
| 07-Feb-2024 | 670.00 | 675.00 | 660.00 | 670.00 | 17,575,900 | 0 |
| 06-Feb-2024 | 670.00 | 670.00 | 660.00 | 670.00 | 10,493,000 | 0 |
| 05-Feb-2024 | 680.00 | 685.00 | 660.00 | 670.00 | 34,295,300 | 0 |
| 02-Feb-2024 | 675.00 | 680.00 | 665.00 | 680.00 | 24,804,900 | 0 |
| 01-Feb-2024 | 675.00 | 685.00 | 665.00 | 675.00 | 46,584,000 | 0 |
| 31-Jan-2024 | 660.00 | 680.00 | 660.00 | 680.00 | 54,108,200 | 0 |
| 30-Jan-2024 | 665.00 | 670.00 | 655.00 | 660.00 | 24,750,300 | 0 |
| 29-Jan-2024 | 680.00 | 685.00 | 660.00 | 665.00 | 26,864,700 | 0 |
| 26-Jan-2024 | 650.00 | 680.00 | 650.00 | 675.00 | 54,158,400 | 0 |
| 25-Jan-2024 | 660.00 | 660.00 | 645.00 | 650.00 | 34,185,700 | 0 |
| 24-Jan-2024 | 665.00 | 665.00 | 645.00 | 660.00 | 49,636,500 | 0 |
| 23-Jan-2024 | 675.00 | 675.00 | 660.00 | 665.00 | 27,747,000 | 0 |
| 22-Jan-2024 | 675.00 | 680.00 | 660.00 | 675.00 | 27,218,100 | 0 |