| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 920.00 | 930.00 | 905.00 | 930.00 | 209,800 | 0 |
| 03-Jul-2024 | 905.00 | 920.00 | 905.00 | 920.00 | 211,100 | 0 |
| 02-Jul-2024 | 915.00 | 920.00 | 915.00 | 920.00 | 140,500 | 0 |
| 01-Jul-2024 | 905.00 | 925.00 | 895.00 | 915.00 | 214,800 | 0 |
| 28-Jun-2024 | 920.00 | 930.00 | 910.00 | 910.00 | 153,700 | 0 |
| 27-Jun-2024 | 910.00 | 930.00 | 905.00 | 930.00 | 120,000 | 0 |
| 26-Jun-2024 | 905.00 | 910.00 | 895.00 | 910.00 | 257,200 | 0 |
| 25-Jun-2024 | 915.00 | 915.00 | 905.00 | 910.00 | 117,700 | 0 |
| 24-Jun-2024 | 915.00 | 915.00 | 900.00 | 915.00 | 130,500 | 0 |
| 21-Jun-2024 | 900.00 | 920.00 | 895.00 | 920.00 | 269,000 | 0 |
| 20-Jun-2024 | 900.00 | 910.00 | 900.00 | 905.00 | 200,300 | 0 |
| 19-Jun-2024 | 900.00 | 910.00 | 895.00 | 900.00 | 121,000 | 0 |
| 14-Jun-2024 | 900.00 | 910.00 | 900.00 | 900.00 | 176,400 | 0 |
| 13-Jun-2024 | 910.00 | 915.00 | 900.00 | 900.00 | 108,700 | 0 |
| 12-Jun-2024 | 935.00 | 935.00 | 915.00 | 915.00 | 194,400 | 0 |
| 11-Jun-2024 | 910.00 | 945.00 | 905.00 | 935.00 | 170,100 | 0 |
| 10-Jun-2024 | 900.00 | 910.00 | 900.00 | 900.00 | 117,100 | 0 |
| 07-Jun-2024 | 900.00 | 910.00 | 895.00 | 905.00 | 233,200 | 0 |
| 06-Jun-2024 | 910.00 | 915.00 | 900.00 | 900.00 | 332,500 | 0 |
| 05-Jun-2024 | 905.00 | 910.00 | 900.00 | 910.00 | 140,700 | 0 |
| 04-Jun-2024 | 820.00 | 915.00 | 820.00 | 905.00 | 120,200 | 0 |
| 03-Jun-2024 | 795.00 | 825.00 | 795.00 | 820.00 | 194,700 | 0 |
| 31-May-2024 | 795.00 | 810.00 | 785.00 | 795.00 | 176,700 | 0 |
| 30-May-2024 | 800.00 | 810.00 | 790.00 | 790.00 | 120,400 | 0 |
| 29-May-2024 | 805.00 | 815.00 | 800.00 | 800.00 | 214,900 | 0 |
| 28-May-2024 | 800.00 | 810.00 | 785.00 | 805.00 | 97,700 | 0 |
| 27-May-2024 | 780.00 | 800.00 | 780.00 | 790.00 | 94,500 | 0 |
| 22-May-2024 | 780.00 | 795.00 | 780.00 | 780.00 | 100,000 | 0 |
| 21-May-2024 | 735.00 | 780.00 | 730.00 | 775.00 | 139,400 | 0 |
| 20-May-2024 | 735.00 | 740.00 | 735.00 | 735.00 | 100,000 | 0 |
| 17-May-2024 | 720.00 | 735.00 | 715.00 | 735.00 | 110,600 | 0 |
| 16-May-2024 | 720.00 | 730.00 | 715.00 | 725.00 | 133,400 | 0 |
| 15-May-2024 | 720.00 | 725.00 | 715.00 | 715.00 | 102,700 | 0 |
| 14-May-2024 | 715.00 | 725.00 | 710.00 | 720.00 | 204,800 | 0 |
| 13-May-2024 | 700.00 | 720.00 | 700.00 | 715.00 | 80,000 | 0 |
| 08-May-2024 | 710.00 | 720.00 | 695.00 | 700.00 | 230,800 | 0 |
| 07-May-2024 | 740.00 | 740.00 | 715.00 | 715.00 | 186,700 | 0 |
| 06-May-2024 | 765.00 | 765.00 | 715.00 | 745.00 | 467,700 | 0 |
| 03-May-2024 | 770.00 | 775.00 | 765.00 | 765.00 | 84,300 | 0 |
| 02-May-2024 | 830.00 | 830.00 | 770.00 | 770.00 | 217,600 | 0 |
| 30-Apr-2024 | 840.00 | 850.00 | 825.00 | 835.00 | 203,000 | 0 |
| 29-Apr-2024 | 835.00 | 840.00 | 825.00 | 840.00 | 141,900 | 0 |
| 26-Apr-2024 | 830.00 | 840.00 | 825.00 | 835.00 | 89,200 | 0 |
| 25-Apr-2024 | 830.00 | 835.00 | 825.00 | 830.00 | 74,400 | 0 |
| 24-Apr-2024 | 830.00 | 840.00 | 820.00 | 830.00 | 244,900 | 0 |
| 23-Apr-2024 | 825.00 | 845.00 | 825.00 | 830.00 | 242,500 | 0 |
| 22-Apr-2024 | 830.00 | 840.00 | 820.00 | 830.00 | 247,200 | 0 |
| 19-Apr-2024 | 825.00 | 840.00 | 820.00 | 830.00 | 246,700 | 0 |
| 18-Apr-2024 | 830.00 | 1,010.00 | 820.00 | 830.00 | 247,300 | 0 |
| 17-Apr-2024 | 825.00 | 850.00 | 825.00 | 830.00 | 242,600 | 0 |
| 16-Apr-2024 | 820.00 | 835.00 | 810.00 | 820.00 | 243,700 | 0 |
| 05-Apr-2024 | 825.00 | 835.00 | 815.00 | 820.00 | 248,700 | 0 |
| 04-Apr-2024 | 830.00 | 840.00 | 820.00 | 825.00 | 244,800 | 0 |
| 03-Apr-2024 | 830.00 | 840.00 | 820.00 | 840.00 | 242,200 | 0 |
| 02-Apr-2024 | 825.00 | 840.00 | 820.00 | 835.00 | 248,500 | 0 |
| 01-Apr-2024 | 830.00 | 840.00 | 820.00 | 835.00 | 250,100 | 0 |
| 28-Mar-2024 | 830.00 | 840.00 | 820.00 | 835.00 | 241,200 | 0 |
| 27-Mar-2024 | 825.00 | 840.00 | 825.00 | 830.00 | 252,600 | 0 |
| 26-Mar-2024 | 840.00 | 840.00 | 820.00 | 830.00 | 246,100 | 0 |
| 25-Mar-2024 | 835.00 | 835.00 | 815.00 | 830.00 | 255,500 | 0 |
| 22-Mar-2024 | 830.00 | 840.00 | 820.00 | 830.00 | 245,800 | 0 |
| 21-Mar-2024 | 790.00 | 840.00 | 790.00 | 830.00 | 246,600 | 0 |
| 20-Mar-2024 | 830.00 | 835.00 | 820.00 | 830.00 | 245,400 | 0 |
| 19-Mar-2024 | 830.00 | 835.00 | 825.00 | 830.00 | 234,700 | 0 |
| 18-Mar-2024 | 825.00 | 875.00 | 810.00 | 830.00 | 247,500 | 0 |
| 15-Mar-2024 | 785.00 | 830.00 | 770.00 | 825.00 | 233,000 | 0 |
| 14-Mar-2024 | 820.00 | 825.00 | 815.00 | 820.00 | 247,900 | 0 |
| 13-Mar-2024 | 815.00 | 825.00 | 780.00 | 820.00 | 253,300 | 0 |
| 08-Mar-2024 | 815.00 | 820.00 | 785.00 | 815.00 | 257,300 | 0 |
| 07-Mar-2024 | 800.00 | 820.00 | 770.00 | 815.00 | 250,500 | 0 |
| 06-Mar-2024 | 780.00 | 800.00 | 780.00 | 800.00 | 961,200 | 0 |
| 05-Mar-2024 | 775.00 | 780.00 | 775.00 | 775.00 | 1,065,800 | 0 |
| 04-Mar-2024 | 775.00 | 775.00 | 775.00 | 775.00 | 78,500 | 0 |
| 01-Mar-2024 | 785.00 | 785.00 | 770.00 | 775.00 | 137,200 | 0 |
| 29-Feb-2024 | 765.00 | 785.00 | 765.00 | 770.00 | 135,900 | 0 |
| 28-Feb-2024 | 765.00 | 775.00 | 765.00 | 775.00 | 137,300 | 0 |
| 27-Feb-2024 | 775.00 | 775.00 | 765.00 | 765.00 | 141,100 | 0 |
| 26-Feb-2024 | 775.00 | 775.00 | 770.00 | 770.00 | 139,200 | 0 |
| 23-Feb-2024 | 780.00 | 780.00 | 775.00 | 775.00 | 137,400 | 0 |
| 22-Feb-2024 | 755.00 | 805.00 | 755.00 | 780.00 | 138,000 | 0 |
| 21-Feb-2024 | 755.00 | 755.00 | 750.00 | 755.00 | 145,600 | 0 |
| 20-Feb-2024 | 750.00 | 755.00 | 750.00 | 755.00 | 139,000 | 0 |
| 19-Feb-2024 | 750.00 | 755.00 | 750.00 | 750.00 | 110,100 | 0 |
| 16-Feb-2024 | 740.00 | 750.00 | 740.00 | 750.00 | 139,700 | 0 |
| 15-Feb-2024 | 750.00 | 755.00 | 750.00 | 755.00 | 141,500 | 0 |
| 13-Feb-2024 | 745.00 | 750.00 | 725.00 | 750.00 | 139,000 | 0 |
| 12-Feb-2024 | 745.00 | 760.00 | 740.00 | 745.00 | 137,200 | 0 |
| 07-Feb-2024 | 740.00 | 745.00 | 740.00 | 740.00 | 149,600 | 0 |
| 06-Feb-2024 | 740.00 | 740.00 | 740.00 | 740.00 | 141,300 | 0 |
| 05-Feb-2024 | 740.00 | 755.00 | 740.00 | 745.00 | 152,300 | 0 |
| 02-Feb-2024 | 740.00 | 745.00 | 740.00 | 745.00 | 138,500 | 0 |
| 01-Feb-2024 | 740.00 | 755.00 | 740.00 | 755.00 | 138,200 | 0 |
| 31-Jan-2024 | 735.00 | 755.00 | 735.00 | 750.00 | 176,200 | 0 |
| 30-Jan-2024 | 740.00 | 740.00 | 735.00 | 740.00 | 145,400 | 0 |
| 29-Jan-2024 | 745.00 | 760.00 | 735.00 | 735.00 | 88,500 | 0 |
| 26-Jan-2024 | 740.00 | 750.00 | 740.00 | 745.00 | 141,200 | 0 |
| 25-Jan-2024 | 760.00 | 760.00 | 740.00 | 760.00 | 139,000 | 0 |
| 24-Jan-2024 | 740.00 | 765.00 | 740.00 | 760.00 | 148,500 | 0 |
| 23-Jan-2024 | 735.00 | 770.00 | 735.00 | 755.00 | 141,200 | 0 |
| 22-Jan-2024 | 740.00 | 760.00 | 735.00 | 735.00 | 144,500 | 0 |