| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,235.00 | 1,290.00 | 1,235.00 | 1,260.00 | 353,084,300 | 0 |
| 03-Jul-2024 | 1,185.00 | 1,235.00 | 1,175.00 | 1,225.00 | 380,118,500 | 0 |
| 02-Jul-2024 | 1,145.00 | 1,240.00 | 1,125.00 | 1,175.00 | 646,849,400 | 0 |
| 01-Jul-2024 | 1,000.00 | 1,145.00 | 980.00 | 1,130.00 | 468,215,600 | 0 |
| 28-Jun-2024 | 965.00 | 1,010.00 | 960.00 | 990.00 | 159,881,100 | 0 |
| 27-Jun-2024 | 960.00 | 980.00 | 955.00 | 965.00 | 80,585,200 | 0 |
| 26-Jun-2024 | 953.47 | 993.41 | 953.47 | 958.47 | 152,135,828 | 0 |
| 25-Jun-2024 | 963.46 | 968.45 | 943.49 | 943.49 | 89,152,616 | 0 |
| 24-Jun-2024 | 948.48 | 973.44 | 943.49 | 963.46 | 93,120,054 | 0 |
| 21-Jun-2024 | 933.51 | 968.45 | 928.51 | 948.48 | 199,158,644 | 0 |
| 20-Jun-2024 | 913.54 | 938.50 | 898.56 | 913.54 | 106,781,978 | 0 |
| 19-Jun-2024 | 953.47 | 963.46 | 903.55 | 903.55 | 142,692,543 | 0 |
| 14-Jun-2024 | 983.43 | 993.41 | 948.48 | 948.48 | 113,067,218 | 0 |
| 13-Jun-2024 | 1,003.39 | 1,003.39 | 973.44 | 978.43 | 75,547,382 | 0 |
| 12-Jun-2024 | 983.43 | 1,008.39 | 973.44 | 993.41 | 126,036,836 | 0 |
| 11-Jun-2024 | 1,038.34 | 1,063.30 | 983.43 | 983.43 | 271,558,199 | 0 |
| 10-Jun-2024 | 963.46 | 1,053.31 | 958.47 | 1,033.35 | 345,990,600 | 0 |
| 07-Jun-2024 | 983.43 | 988.42 | 958.47 | 963.46 | 81,476,554 | 0 |
| 06-Jun-2024 | 958.47 | 983.43 | 958.47 | 973.44 | 97,306,842 | 0 |
| 05-Jun-2024 | 1,018.37 | 1,023.36 | 953.47 | 953.47 | 251,152,201 | 0 |
| 04-Jun-2024 | 1,068.29 | 1,083.27 | 1,043.33 | 1,043.33 | 147,994,512 | 0 |
| 03-Jun-2024 | 1,063.30 | 1,098.24 | 1,048.32 | 1,073.28 | 260,239,718 | 0 |
| 31-May-2024 | 1,053.31 | 1,078.27 | 1,028.35 | 1,063.30 | 392,913,857 | 0 |
| 30-May-2024 | 1,063.30 | 1,098.24 | 1,038.34 | 1,048.32 | 202,180,071 | 0 |
| 29-May-2024 | 1,168.13 | 1,173.12 | 1,058.31 | 1,063.30 | 260,069,646 | 0 |
| 28-May-2024 | 1,078.27 | 1,228.04 | 1,073.28 | 1,168.13 | 422,316,827 | 0 |
| 27-May-2024 | 1,183.11 | 1,218.05 | 1,043.33 | 1,078.27 | 338,582,666 | 0 |
| 22-May-2024 | 1,267.97 | 1,287.94 | 1,178.11 | 1,183.11 | 271,170,780 | 0 |
| 21-May-2024 | 1,208.07 | 1,327.88 | 1,203.08 | 1,262.98 | 529,851,408 | 0 |
| 20-May-2024 | 1,342.85 | 1,407.75 | 1,178.11 | 1,198.08 | 486,407,909 | 0 |
| 17-May-2024 | 1,282.95 | 1,457.67 | 1,257.99 | 1,337.86 | 1,138,465,635 | 0 |
| 16-May-2024 | 1,038.34 | 1,282.95 | 1,038.34 | 1,282.95 | 569,148,983 | 0 |
| 15-May-2024 | 973.44 | 1,028.35 | 958.47 | 1,028.35 | 168,872,664 | 0 |
| 14-May-2024 | 983.43 | 1,003.39 | 958.47 | 958.47 | 68,768,253 | 0 |
| 13-May-2024 | 983.43 | 988.42 | 963.46 | 978.43 | 52,676,347 | 0 |
| 08-May-2024 | 983.43 | 993.41 | 958.47 | 978.43 | 60,689,047 | 0 |
| 07-May-2024 | 1,003.39 | 1,013.38 | 978.43 | 978.43 | 60,614,728 | 0 |
| 06-May-2024 | 1,008.39 | 1,008.39 | 983.43 | 1,003.39 | 53,517,391 | 0 |
| 03-May-2024 | 998.40 | 1,018.37 | 978.43 | 978.43 | 63,435,935 | 0 |
| 02-May-2024 | 1,013.38 | 1,073.28 | 988.42 | 998.40 | 214,998,548 | 0 |
| 30-Apr-2024 | 968.45 | 1,018.37 | 963.46 | 1,018.37 | 198,574,411 | 0 |
| 29-Apr-2024 | 888.58 | 973.44 | 878.59 | 953.47 | 133,513,680 | 0 |
| 26-Apr-2024 | 928.51 | 943.49 | 873.60 | 873.60 | 104,508,446 | 0 |
| 25-Apr-2024 | 953.47 | 953.47 | 928.51 | 928.51 | 46,529,628 | 0 |
| 24-Apr-2024 | 948.48 | 963.46 | 943.49 | 948.48 | 42,135,809 | 0 |
| 23-Apr-2024 | 948.48 | 958.47 | 933.51 | 938.50 | 67,640,151 | 0 |
| 22-Apr-2024 | 948.48 | 963.46 | 938.50 | 953.47 | 39,932,089 | 0 |
| 19-Apr-2024 | 958.47 | 968.45 | 938.50 | 948.48 | 65,130,642 | 0 |
| 18-Apr-2024 | 998.40 | 1,003.39 | 953.47 | 958.47 | 91,912,424 | 0 |
| 17-Apr-2024 | 1,008.39 | 1,043.33 | 993.41 | 993.41 | 117,873,796 | 0 |
| 16-Apr-2024 | 988.42 | 1,018.37 | 963.46 | 1,008.39 | 90,220,722 | 0 |
| 05-Apr-2024 | 968.45 | 1,018.37 | 968.45 | 1,003.39 | 123,002,489 | 0 |
| 04-Apr-2024 | 958.47 | 978.43 | 958.47 | 968.45 | 35,063,011 | 0 |
| 03-Apr-2024 | 998.40 | 1,003.39 | 958.47 | 958.47 | 69,272,859 | 0 |
| 02-Apr-2024 | 953.47 | 998.40 | 948.48 | 998.40 | 122,767,113 | 0 |
| 01-Apr-2024 | 963.46 | 968.45 | 933.51 | 948.48 | 56,842,703 | 0 |
| 28-Mar-2024 | 948.48 | 958.47 | 933.51 | 943.49 | 59,555,736 | 0 |
| 27-Mar-2024 | 968.45 | 973.44 | 943.49 | 943.49 | 38,472,056 | 0 |
| 26-Mar-2024 | 983.43 | 983.43 | 958.47 | 973.44 | 48,953,400 | 0 |
| 25-Mar-2024 | 968.45 | 968.45 | 923.52 | 968.45 | 91,804,252 | 0 |
| 22-Mar-2024 | 958.47 | 958.47 | 938.50 | 943.49 | 78,279,346 | 0 |
| 21-Mar-2024 | 958.47 | 968.45 | 948.48 | 953.47 | 71,124,216 | 0 |
| 20-Mar-2024 | 958.47 | 978.43 | 948.48 | 953.47 | 66,485,607 | 0 |
| 19-Mar-2024 | 963.46 | 973.44 | 958.47 | 958.47 | 44,596,640 | 0 |
| 18-Mar-2024 | 988.42 | 993.41 | 958.47 | 958.47 | 64,862,414 | 0 |
| 15-Mar-2024 | 1,028.35 | 1,028.35 | 978.43 | 983.43 | 123,664,547 | 0 |
| 14-Mar-2024 | 1,023.36 | 1,058.31 | 1,008.39 | 1,033.35 | 135,638,675 | 0 |
| 13-Mar-2024 | 1,013.38 | 1,028.35 | 1,003.39 | 1,023.36 | 84,622,980 | 0 |
| 08-Mar-2024 | 1,023.36 | 1,043.33 | 1,003.39 | 1,008.39 | 97,047,628 | 0 |
| 07-Mar-2024 | 983.43 | 1,048.32 | 973.44 | 1,018.37 | 175,319,563 | 0 |
| 06-Mar-2024 | 953.47 | 988.42 | 953.47 | 978.43 | 72,625,114 | 0 |
| 05-Mar-2024 | 1,013.38 | 1,018.37 | 948.48 | 953.47 | 123,308,979 | 0 |
| 04-Mar-2024 | 1,008.39 | 1,023.36 | 1,003.39 | 1,013.38 | 71,169,288 | 0 |
| 01-Mar-2024 | 978.43 | 1,023.36 | 968.45 | 1,003.39 | 117,522,836 | 0 |
| 29-Feb-2024 | 963.46 | 988.42 | 958.47 | 973.44 | 119,630,803 | 0 |
| 28-Feb-2024 | 973.44 | 993.41 | 963.46 | 963.46 | 70,331,150 | 0 |
| 27-Feb-2024 | 953.47 | 973.44 | 943.49 | 968.45 | 57,673,329 | 0 |
| 26-Feb-2024 | 983.43 | 983.43 | 948.48 | 953.47 | 44,136,405 | 0 |
| 23-Feb-2024 | 988.42 | 993.41 | 968.45 | 973.44 | 49,790,838 | 0 |
| 22-Feb-2024 | 983.43 | 993.41 | 973.44 | 983.43 | 36,728,772 | 0 |
| 21-Feb-2024 | 1,008.39 | 1,008.39 | 973.44 | 983.43 | 74,271,444 | 0 |
| 20-Feb-2024 | 1,003.39 | 1,008.39 | 978.43 | 1,008.39 | 78,636,918 | 0 |
| 19-Feb-2024 | 1,008.39 | 1,028.35 | 998.40 | 998.40 | 64,550,315 | 0 |
| 16-Feb-2024 | 1,003.39 | 1,038.34 | 1,003.39 | 1,008.39 | 119,052,780 | 0 |
| 15-Feb-2024 | 1,023.36 | 1,023.36 | 988.42 | 1,003.39 | 182,374,733 | 0 |
| 13-Feb-2024 | 1,008.39 | 1,013.38 | 963.46 | 973.44 | 164,214,623 | 0 |
| 12-Feb-2024 | 1,053.31 | 1,053.31 | 1,008.39 | 1,013.38 | 102,467,385 | 0 |
| 07-Feb-2024 | 1,048.32 | 1,053.31 | 1,028.35 | 1,048.32 | 80,454,120 | 0 |
| 06-Feb-2024 | 1,028.35 | 1,043.33 | 1,008.39 | 1,043.33 | 87,370,168 | 0 |
| 05-Feb-2024 | 1,048.32 | 1,073.28 | 1,023.36 | 1,028.35 | 125,301,061 | 0 |
| 02-Feb-2024 | 1,058.31 | 1,063.30 | 1,023.36 | 1,048.32 | 86,056,971 | 0 |
| 01-Feb-2024 | 1,068.29 | 1,078.27 | 1,038.34 | 1,053.31 | 110,049,397 | 0 |
| 31-Jan-2024 | 1,018.37 | 1,068.29 | 1,018.37 | 1,058.31 | 188,029,967 | 0 |
| 30-Jan-2024 | 1,023.36 | 1,038.34 | 1,008.39 | 1,013.38 | 95,907,907 | 0 |
| 29-Jan-2024 | 1,033.35 | 1,053.31 | 998.40 | 1,023.36 | 127,385,391 | 0 |
| 26-Jan-2024 | 1,063.30 | 1,068.29 | 1,018.37 | 1,033.35 | 128,873,267 | 0 |
| 25-Jan-2024 | 1,103.23 | 1,103.23 | 1,058.31 | 1,063.30 | 79,499,796 | 0 |
| 24-Jan-2024 | 1,123.20 | 1,143.17 | 1,063.30 | 1,078.27 | 216,564,249 | 0 |
| 23-Jan-2024 | 1,093.25 | 1,118.21 | 1,088.26 | 1,118.21 | 161,893,816 | 0 |
| 22-Jan-2024 | 1,083.27 | 1,103.23 | 1,063.30 | 1,088.26 | 118,292,165 | 0 |