| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 720.00 | 730.00 | 720.00 | 725.00 | 3,019,900 | 0 |
| 03-Jul-2024 | 720.00 | 725.00 | 715.00 | 725.00 | 3,266,200 | 0 |
| 02-Jul-2024 | 720.00 | 725.00 | 710.00 | 720.00 | 3,479,200 | 0 |
| 01-Jul-2024 | 710.00 | 725.00 | 710.00 | 720.00 | 2,895,800 | 0 |
| 28-Jun-2024 | 710.00 | 715.00 | 710.00 | 715.00 | 3,417,300 | 0 |
| 27-Jun-2024 | 715.00 | 720.00 | 710.00 | 715.00 | 3,013,500 | 0 |
| 26-Jun-2024 | 715.00 | 720.00 | 710.00 | 715.00 | 2,950,100 | 0 |
| 25-Jun-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 3,143,900 | 0 |
| 24-Jun-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 3,256,700 | 0 |
| 21-Jun-2024 | 720.00 | 735.00 | 715.00 | 725.00 | 3,802,800 | 0 |
| 20-Jun-2024 | 705.00 | 725.00 | 700.00 | 720.00 | 5,688,400 | 0 |
| 19-Jun-2024 | 715.00 | 715.00 | 700.00 | 715.00 | 586,900 | 0 |
| 14-Jun-2024 | 720.00 | 720.00 | 715.00 | 715.00 | 127,300 | 0 |
| 13-Jun-2024 | 730.00 | 730.00 | 705.00 | 725.00 | 3,116,100 | 0 |
| 12-Jun-2024 | 710.00 | 730.00 | 700.00 | 725.00 | 1,642,100 | 0 |
| 11-Jun-2024 | 730.00 | 730.00 | 710.00 | 725.00 | 230,600 | 0 |
| 10-Jun-2024 | 725.00 | 730.00 | 710.00 | 730.00 | 1,229,300 | 0 |
| 07-Jun-2024 | 735.00 | 745.00 | 725.00 | 740.00 | 1,775,300 | 0 |
| 06-Jun-2024 | 735.00 | 740.00 | 725.00 | 735.00 | 1,493,400 | 0 |
| 05-Jun-2024 | 745.00 | 745.00 | 725.00 | 735.00 | 1,078,400 | 0 |
| 04-Jun-2024 | 745.00 | 760.00 | 735.00 | 735.00 | 1,487,500 | 0 |
| 03-Jun-2024 | 745.00 | 755.00 | 730.00 | 745.00 | 1,643,800 | 0 |
| 31-May-2024 | 750.00 | 755.00 | 730.00 | 745.00 | 1,684,000 | 0 |
| 30-May-2024 | 760.00 | 760.00 | 745.00 | 755.00 | 1,641,500 | 0 |
| 29-May-2024 | 760.00 | 775.00 | 760.00 | 760.00 | 1,850,200 | 0 |
| 28-May-2024 | 775.00 | 780.00 | 755.00 | 760.00 | 1,715,300 | 0 |
| 27-May-2024 | 785.00 | 790.00 | 770.00 | 780.00 | 2,260,200 | 0 |
| 22-May-2024 | 795.00 | 795.00 | 785.00 | 790.00 | 4,514,900 | 0 |
| 21-May-2024 | 790.00 | 800.00 | 790.00 | 790.00 | 4,413,500 | 0 |
| 20-May-2024 | 780.00 | 800.00 | 780.00 | 800.00 | 4,518,200 | 0 |
| 17-May-2024 | 770.00 | 780.00 | 765.00 | 780.00 | 5,041,200 | 0 |
| 16-May-2024 | 765.00 | 770.00 | 755.00 | 770.00 | 4,926,000 | 0 |
| 15-May-2024 | 770.00 | 775.00 | 760.00 | 765.00 | 4,800,000 | 0 |
| 14-May-2024 | 760.00 | 780.00 | 760.00 | 770.00 | 4,820,100 | 0 |
| 13-May-2024 | 755.00 | 760.00 | 750.00 | 760.00 | 4,817,400 | 0 |
| 08-May-2024 | 750.00 | 760.00 | 745.00 | 750.00 | 4,768,300 | 0 |
| 07-May-2024 | 750.00 | 765.00 | 750.00 | 750.00 | 4,939,000 | 0 |
| 06-May-2024 | 765.00 | 765.00 | 750.00 | 750.00 | 4,803,500 | 0 |
| 03-May-2024 | 775.00 | 775.00 | 755.00 | 765.00 | 4,596,900 | 0 |
| 02-May-2024 | 760.00 | 775.00 | 750.00 | 775.00 | 4,569,500 | 0 |
| 30-Apr-2024 | 750.00 | 775.00 | 745.00 | 765.00 | 4,591,800 | 0 |
| 29-Apr-2024 | 735.00 | 755.00 | 725.00 | 750.00 | 4,757,200 | 0 |
| 26-Apr-2024 | 725.00 | 740.00 | 710.00 | 740.00 | 4,957,700 | 0 |
| 25-Apr-2024 | 745.00 | 750.00 | 725.00 | 725.00 | 5,428,000 | 0 |
| 24-Apr-2024 | 780.00 | 780.00 | 750.00 | 750.00 | 4,849,300 | 0 |
| 23-Apr-2024 | 750.00 | 780.00 | 745.00 | 780.00 | 4,744,600 | 0 |
| 22-Apr-2024 | 745.00 | 750.00 | 725.00 | 750.00 | 5,715,800 | 0 |
| 19-Apr-2024 | 740.00 | 745.00 | 735.00 | 745.00 | 4,775,500 | 0 |
| 18-Apr-2024 | 740.00 | 750.00 | 735.00 | 740.00 | 4,766,500 | 0 |
| 17-Apr-2024 | 755.00 | 755.00 | 730.00 | 740.00 | 5,120,600 | 0 |
| 16-Apr-2024 | 790.00 | 790.00 | 735.00 | 755.00 | 6,422,400 | 0 |
| 05-Apr-2024 | 785.00 | 795.00 | 780.00 | 790.00 | 4,798,900 | 0 |
| 04-Apr-2024 | 780.00 | 795.00 | 780.00 | 790.00 | 4,449,000 | 0 |
| 03-Apr-2024 | 790.00 | 805.00 | 785.00 | 785.00 | 4,584,700 | 0 |
| 02-Apr-2024 | 800.00 | 805.00 | 785.00 | 800.00 | 4,580,600 | 0 |
| 01-Apr-2024 | 800.00 | 800.00 | 790.00 | 800.00 | 4,395,500 | 0 |
| 28-Mar-2024 | 810.00 | 815.00 | 795.00 | 800.00 | 4,757,400 | 0 |
| 27-Mar-2024 | 810.00 | 815.00 | 805.00 | 810.00 | 4,316,900 | 0 |
| 26-Mar-2024 | 805.00 | 805.00 | 805.00 | 805.00 | 0 | 0 |
| 25-Mar-2024 | 805.00 | 805.00 | 805.00 | 805.00 | 0 | 0 |
| 22-Mar-2024 | 805.00 | 815.00 | 800.00 | 805.00 | 4,400,000 | 0 |
| 21-Mar-2024 | 820.00 | 825.00 | 800.00 | 810.00 | 4,715,800 | 0 |
| 20-Mar-2024 | 805.00 | 820.00 | 800.00 | 820.00 | 5,209,400 | 0 |
| 19-Mar-2024 | 810.00 | 810.00 | 790.00 | 805.00 | 4,609,000 | 0 |
| 18-Mar-2024 | 810.00 | 810.00 | 800.00 | 810.00 | 4,554,500 | 0 |
| 15-Mar-2024 | 815.00 | 815.00 | 800.00 | 810.00 | 4,500,100 | 0 |
| 14-Mar-2024 | 810.00 | 815.00 | 805.00 | 815.00 | 4,371,400 | 0 |
| 13-Mar-2024 | 810.00 | 820.00 | 805.00 | 810.00 | 4,340,000 | 0 |
| 08-Mar-2024 | 815.00 | 820.00 | 810.00 | 810.00 | 4,338,000 | 0 |
| 07-Mar-2024 | 815.00 | 820.00 | 810.00 | 820.00 | 4,328,100 | 0 |
| 06-Mar-2024 | 805.00 | 815.00 | 805.00 | 810.00 | 4,392,300 | 0 |
| 05-Mar-2024 | 815.00 | 820.00 | 800.00 | 810.00 | 5,847,100 | 0 |
| 04-Mar-2024 | 830.00 | 830.00 | 815.00 | 820.00 | 4,545,700 | 0 |
| 01-Mar-2024 | 820.00 | 830.00 | 810.00 | 830.00 | 4,408,300 | 0 |
| 29-Feb-2024 | 830.00 | 835.00 | 815.00 | 820.00 | 4,579,100 | 0 |
| 28-Feb-2024 | 830.00 | 840.00 | 815.00 | 830.00 | 4,250,500 | 0 |
| 27-Feb-2024 | 835.00 | 835.00 | 805.00 | 825.00 | 5,044,300 | 0 |
| 26-Feb-2024 | 830.00 | 830.00 | 815.00 | 830.00 | 4,460,200 | 0 |
| 23-Feb-2024 | 830.00 | 835.00 | 820.00 | 825.00 | 4,341,300 | 0 |
| 22-Feb-2024 | 825.00 | 835.00 | 820.00 | 830.00 | 4,290,900 | 0 |
| 21-Feb-2024 | 830.00 | 835.00 | 815.00 | 830.00 | 4,832,300 | 0 |
| 20-Feb-2024 | 830.00 | 840.00 | 825.00 | 835.00 | 4,224,900 | 0 |
| 19-Feb-2024 | 825.00 | 840.00 | 820.00 | 835.00 | 4,250,500 | 0 |
| 16-Feb-2024 | 830.00 | 835.00 | 825.00 | 835.00 | 4,210,800 | 0 |
| 15-Feb-2024 | 845.00 | 845.00 | 825.00 | 830.00 | 4,385,100 | 0 |
| 13-Feb-2024 | 830.00 | 845.00 | 825.00 | 845.00 | 4,374,000 | 0 |
| 12-Feb-2024 | 830.00 | 835.00 | 820.00 | 835.00 | 4,347,400 | 0 |
| 07-Feb-2024 | 830.00 | 830.00 | 815.00 | 830.00 | 4,345,400 | 0 |
| 06-Feb-2024 | 830.00 | 835.00 | 820.00 | 830.00 | 4,335,600 | 0 |
| 05-Feb-2024 | 830.00 | 835.00 | 820.00 | 830.00 | 4,266,000 | 0 |
| 02-Feb-2024 | 835.00 | 840.00 | 820.00 | 830.00 | 4,231,400 | 0 |
| 01-Feb-2024 | 830.00 | 840.00 | 825.00 | 840.00 | 4,442,700 | 0 |
| 31-Jan-2024 | 825.00 | 835.00 | 820.00 | 835.00 | 4,379,800 | 0 |
| 30-Jan-2024 | 820.00 | 825.00 | 815.00 | 825.00 | 4,295,000 | 0 |
| 29-Jan-2024 | 810.00 | 825.00 | 795.00 | 820.00 | 4,787,700 | 0 |
| 26-Jan-2024 | 830.00 | 830.00 | 805.00 | 815.00 | 4,515,700 | 0 |
| 25-Jan-2024 | 820.00 | 835.00 | 815.00 | 830.00 | 4,442,100 | 0 |
| 24-Jan-2024 | 830.00 | 840.00 | 820.00 | 820.00 | 4,293,000 | 0 |
| 23-Jan-2024 | 825.00 | 845.00 | 825.00 | 830.00 | 4,178,600 | 0 |
| 22-Jan-2024 | 825.00 | 850.00 | 825.00 | 830.00 | 4,265,200 | 0 |