| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 1,090.00 | 1,105.00 | 1,090.00 | 1,090.00 | 70,992,100 | 0 |
| 06-Sep-2024 | 1,100.00 | 1,115.00 | 1,085.00 | 1,085.00 | 66,395,300 | 0 |
| 05-Sep-2024 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 87,082,200 | 0 |
| 04-Sep-2024 | 1,085.00 | 1,130.00 | 1,075.00 | 1,110.00 | 108,808,000 | 0 |
| 03-Sep-2024 | 1,130.00 | 1,135.00 | 1,105.00 | 1,105.00 | 78,197,100 | 0 |
| 02-Sep-2024 | 1,140.00 | 1,160.00 | 1,120.00 | 1,120.00 | 102,560,700 | 0 |
| 30-Aug-2024 | 1,140.00 | 1,160.00 | 1,110.00 | 1,145.00 | 183,226,100 | 0 |
| 29-Aug-2024 | 1,205.00 | 1,230.00 | 1,130.00 | 1,140.00 | 418,272,100 | 0 |
| 28-Aug-2024 | 1,115.00 | 1,215.00 | 1,110.00 | 1,190.00 | 429,790,600 | 0 |
| 27-Aug-2024 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 75,623,600 | 0 |
| 26-Aug-2024 | 1,135.00 | 1,180.00 | 1,120.00 | 1,125.00 | 233,506,400 | 0 |
| 23-Aug-2024 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 79,242,800 | 0 |
| 22-Aug-2024 | 1,090.00 | 1,130.00 | 1,085.00 | 1,100.00 | 124,179,600 | 0 |
| 21-Aug-2024 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 85,797,700 | 0 |
| 20-Aug-2024 | 1,125.00 | 1,135.00 | 1,100.00 | 1,125.00 | 97,102,400 | 0 |
| 19-Aug-2024 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 89,763,500 | 0 |
| 16-Aug-2024 | 1,115.00 | 1,140.00 | 1,105.00 | 1,105.00 | 134,211,300 | 0 |
| 15-Aug-2024 | 1,125.00 | 1,145.00 | 1,095.00 | 1,105.00 | 136,034,000 | 0 |
| 14-Aug-2024 | 1,050.00 | 1,125.00 | 1,050.00 | 1,125.00 | 253,606,800 | 0 |
| 13-Aug-2024 | 1,050.00 | 1,065.00 | 1,045.00 | 1,050.00 | 56,163,300 | 0 |
| 12-Aug-2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 44,271,000 | 0 |
| 09-Aug-2024 | 1,045.00 | 1,060.00 | 1,040.00 | 1,045.00 | 56,562,600 | 0 |
| 08-Aug-2024 | 1,050.00 | 1,055.00 | 1,030.00 | 1,035.00 | 63,567,600 | 0 |
| 07-Aug-2024 | 1,020.00 | 1,065.00 | 1,020.00 | 1,045.00 | 137,395,000 | 0 |
| 06-Aug-2024 | 1,030.00 | 1,045.00 | 1,010.00 | 1,015.00 | 104,670,400 | 0 |
| 05-Aug-2024 | 1,065.00 | 1,065.00 | 1,000.00 | 1,015.00 | 210,466,100 | 0 |
| 02-Aug-2024 | 1,120.00 | 1,125.00 | 1,090.00 | 1,090.00 | 115,349,300 | 0 |
| 01-Aug-2024 | 1,105.00 | 1,125.00 | 1,095.00 | 1,120.00 | 141,777,100 | 0 |
| 31-Jul-2024 | 1,075.00 | 1,105.00 | 1,075.00 | 1,090.00 | 120,221,500 | 0 |
| 30-Jul-2024 | 1,095.00 | 1,110.00 | 1,070.00 | 1,075.00 | 117,814,900 | 0 |
| 29-Jul-2024 | 1,070.00 | 1,130.00 | 1,065.00 | 1,090.00 | 279,584,200 | 0 |
| 26-Jul-2024 | 1,040.00 | 1,075.00 | 1,040.00 | 1,065.00 | 103,244,900 | 0 |
| 25-Jul-2024 | 1,065.00 | 1,070.00 | 1,035.00 | 1,035.00 | 132,011,000 | 0 |
| 24-Jul-2024 | 1,070.00 | 1,105.00 | 1,055.00 | 1,065.00 | 188,493,700 | 0 |
| 23-Jul-2024 | 1,060.00 | 1,065.00 | 1,035.00 | 1,065.00 | 123,446,800 | 0 |
| 22-Jul-2024 | 1,070.00 | 1,100.00 | 1,055.00 | 1,055.00 | 200,431,200 | 0 |
| 19-Jul-2024 | 1,080.00 | 1,085.00 | 1,050.00 | 1,055.00 | 114,292,700 | 0 |
| 18-Jul-2024 | 1,055.00 | 1,105.00 | 1,050.00 | 1,080.00 | 186,000,800 | 0 |
| 17-Jul-2024 | 1,080.00 | 1,090.00 | 1,035.00 | 1,055.00 | 151,812,200 | 0 |
| 16-Jul-2024 | 1,105.00 | 1,115.00 | 1,085.00 | 1,095.00 | 92,299,600 | 0 |
| 15-Jul-2024 | 1,135.00 | 1,140.00 | 1,100.00 | 1,105.00 | 141,112,200 | 0 |
| 12-Jul-2024 | 1,120.00 | 1,130.00 | 1,095.00 | 1,130.00 | 116,028,100 | 0 |
| 11-Jul-2024 | 1,115.00 | 1,125.00 | 1,090.00 | 1,110.00 | 104,500,000 | 0 |
| 10-Jul-2024 | 1,115.00 | 1,145.00 | 1,085.00 | 1,110.00 | 203,923,800 | 0 |
| 09-Jul-2024 | 1,130.00 | 1,155.00 | 1,100.00 | 1,110.00 | 188,225,400 | 0 |
| 08-Jul-2024 | 1,195.00 | 1,205.00 | 1,090.00 | 1,120.00 | 428,855,700 | 0 |
| 05-Jul-2024 | 1,270.00 | 1,300.00 | 1,205.00 | 1,220.00 | 386,280,000 | 0 |
| 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 |