| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 1,385.00 | 1,470.00 | 1,385.00 | 1,450.00 | 178,900 | 0 |
| 05-Sep-2024 | 1,380.00 | 1,490.00 | 1,380.00 | 1,385.00 | 308,800 | 0 |
| 04-Sep-2024 | 1,355.00 | 1,395.00 | 1,345.00 | 1,390.00 | 118,500 | 0 |
| 03-Sep-2024 | 1,370.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,047,100 | 0 |
| 02-Sep-2024 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 794,400 | 0 |
| 30-Aug-2024 | 1,370.00 | 1,450.00 | 1,360.00 | 1,380.00 | 631,800 | 0 |
| 29-Aug-2024 | 1,380.00 | 1,385.00 | 1,295.00 | 1,360.00 | 294,500 | 0 |
| 28-Aug-2024 | 1,415.00 | 1,415.00 | 1,360.00 | 1,385.00 | 205,800 | 0 |
| 27-Aug-2024 | 1,310.00 | 1,500.00 | 1,305.00 | 1,415.00 | 576,800 | 0 |
| 26-Aug-2024 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 430,300 | 0 |
| 23-Aug-2024 | 1,305.00 | 1,325.00 | 1,290.00 | 1,300.00 | 339,500 | 0 |
| 22-Aug-2024 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 314,700 | 0 |
| 21-Aug-2024 | 1,300.00 | 1,330.00 | 1,280.00 | 1,305.00 | 180,300 | 0 |
| 20-Aug-2024 | 1,300.00 | 1,315.00 | 1,280.00 | 1,300.00 | 2,893,500 | 0 |
| 19-Aug-2024 | 1,330.00 | 1,370.00 | 1,250.00 | 1,300.00 | 1,126,500 | 0 |
| 16-Aug-2024 | 1,190.00 | 1,360.00 | 1,190.00 | 1,330.00 | 3,383,500 | 0 |
| 15-Aug-2024 | 1,090.00 | 1,105.00 | 1,085.00 | 1,090.00 | 454,300 | 0 |
| 14-Aug-2024 | 1,100.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,365,400 | 0 |
| 13-Aug-2024 | 1,095.00 | 1,115.00 | 1,085.00 | 1,095.00 | 210,900 | 0 |
| 12-Aug-2024 | 1,120.00 | 1,145.00 | 1,095.00 | 1,100.00 | 284,400 | 0 |
| 09-Aug-2024 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 83,900 | 0 |
| 08-Aug-2024 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 58,300 | 0 |
| 07-Aug-2024 | 1,095.00 | 1,120.00 | 1,090.00 | 1,090.00 | 69,800 | 0 |
| 06-Aug-2024 | 1,050.00 | 1,120.00 | 1,025.00 | 1,095.00 | 131,700 | 0 |
| 05-Aug-2024 | 1,105.00 | 1,105.00 | 1,005.00 | 1,050.00 | 1,218,400 | 0 |
| 02-Aug-2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 87,200 | 0 |
| 01-Aug-2024 | 1,100.00 | 1,125.00 | 1,095.00 | 1,095.00 | 180,800 | 0 |
| 31-Jul-2024 | 1,115.00 | 1,125.00 | 1,090.00 | 1,100.00 | 155,200 | 0 |
| 30-Jul-2024 | 1,120.00 | 1,170.00 | 1,085.00 | 1,115.00 | 326,200 | 0 |
| 29-Jul-2024 | 1,175.00 | 1,180.00 | 1,110.00 | 1,110.00 | 298,300 | 0 |
| 26-Jul-2024 | 1,155.00 | 1,175.00 | 1,155.00 | 1,175.00 | 76,400 | 0 |
| 25-Jul-2024 | 1,125.00 | 1,165.00 | 1,120.00 | 1,155.00 | 59,000 | 0 |
| 24-Jul-2024 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 70,600 | 0 |
| 23-Jul-2024 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 991,300 | 0 |
| 22-Jul-2024 | 1,100.00 | 1,130.00 | 1,090.00 | 1,125.00 | 220,400 | 0 |
| 19-Jul-2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 99,200 | 0 |
| 18-Jul-2024 | 1,110.00 | 1,115.00 | 1,080.00 | 1,110.00 | 74,100 | 0 |
| 17-Jul-2024 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 176,300 | 0 |
| 16-Jul-2024 | 1,090.00 | 1,135.00 | 1,090.00 | 1,130.00 | 143,600 | 0 |
| 15-Jul-2024 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 598,700 | 0 |
| 12-Jul-2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,090.00 | 404,400 | 0 |
| 11-Jul-2024 | 1,105.00 | 1,110.00 | 1,040.00 | 1,095.00 | 3,648,700 | 0 |
| 10-Jul-2024 | 1,135.00 | 1,155.00 | 1,105.00 | 1,105.00 | 529,200 | 0 |
| 09-Jul-2024 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 248,800 | 0 |
| 08-Jul-2024 | 1,115.00 | 1,210.00 | 1,115.00 | 1,170.00 | 378,100 | 0 |
| 05-Jul-2024 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 117,500 | 0 |
| 04-Jul-2024 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 770,200 | 0 |
| 03-Jul-2024 | 1,080.00 | 1,195.00 | 1,070.00 | 1,120.00 | 1,000,100 | 0 |
| 02-Jul-2024 | 1,070.00 | 1,110.00 | 1,065.00 | 1,085.00 | 286,100 | 0 |
| 01-Jul-2024 | 1,070.00 | 1,095.00 | 1,050.00 | 1,070.00 | 150,900 | 0 |
| 28-Jun-2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 166,700 | 0 |
| 27-Jun-2024 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 241,100 | 0 |
| 26-Jun-2024 | 1,070.00 | 1,100.00 | 1,065.00 | 1,080.00 | 679,400 | 0 |
| 25-Jun-2024 | 1,065.00 | 1,160.00 | 1,060.00 | 1,075.00 | 1,238,700 | 0 |
| 24-Jun-2024 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 349,300 | 0 |
| 21-Jun-2024 | 1,050.00 | 1,065.00 | 1,000.00 | 1,025.00 | 492,100 | 0 |
| 20-Jun-2024 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 768,000 | 0 |
| 19-Jun-2024 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 512,600 | 0 |
| 14-Jun-2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 117,200 | 0 |
| 13-Jun-2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 83,100 | 0 |
| 12-Jun-2024 | 1,080.00 | 1,140.00 | 1,060.00 | 1,085.00 | 2,309,500 | 0 |
| 11-Jun-2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,075.00 | 50,200 | 0 |
| 10-Jun-2024 | 1,070.00 | 1,095.00 | 1,050.00 | 1,085.00 | 121,200 | 0 |
| 07-Jun-2024 | 1,065.00 | 1,115.00 | 1,050.00 | 1,070.00 | 318,600 | 0 |
| 06-Jun-2024 | 1,030.00 | 1,065.00 | 1,010.00 | 1,050.00 | 140,700 | 0 |
| 05-Jun-2024 | 1,030.00 | 1,035.00 | 995.00 | 1,030.00 | 514,200 | 0 |
| 04-Jun-2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,030.00 | 164,600 | 0 |
| 03-Jun-2024 | 1,025.00 | 1,125.00 | 1,025.00 | 1,065.00 | 461,300 | 0 |
| 31-May-2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 402,900 | 0 |
| 30-May-2024 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 164,800 | 0 |
| 29-May-2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 112,900 | 0 |
| 28-May-2024 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 219,800 | 0 |
| 27-May-2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,802,600 | 0 |
| 22-May-2024 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 265,200 | 0 |
| 21-May-2024 | 1,090.00 | 1,100.00 | 1,035.00 | 1,080.00 | 252,400 | 0 |
| 20-May-2024 | 1,085.00 | 1,150.00 | 1,050.00 | 1,065.00 | 705,000 | 0 |
| 17-May-2024 | 1,090.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,703,200 | 0 |
| 16-May-2024 | 1,115.00 | 1,115.00 | 1,060.00 | 1,085.00 | 449,400 | 0 |
| 15-May-2024 | 1,065.00 | 1,200.00 | 1,055.00 | 1,115.00 | 541,100 | 0 |
| 14-May-2024 | 1,085.00 | 1,100.00 | 1,045.00 | 1,065.00 | 325,900 | 0 |
| 13-May-2024 | 1,085.00 | 1,125.00 | 1,030.00 | 1,065.00 | 359,800 | 0 |
| 08-May-2024 | 1,040.00 | 1,195.00 | 1,030.00 | 1,085.00 | 540,500 | 0 |
| 07-May-2024 | 1,200.00 | 1,200.00 | 1,030.00 | 1,045.00 | 501,600 | 0 |
| 06-May-2024 | 1,000.00 | 1,250.00 | 960.00 | 1,250.00 | 3,421,500 | 0 |
| 03-May-2024 | 1,020.00 | 1,020.00 | 985.00 | 1,000.00 | 4,408,000 | 0 |
| 02-May-2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,228,900 | 0 |
| 30-Apr-2024 | 990.00 | 1,025.00 | 980.00 | 1,020.00 | 9,217,900 | 0 |
| 29-Apr-2024 | 960.00 | 1,010.00 | 940.00 | 990.00 | 11,152,600 | 0 |
| 26-Apr-2024 | 1,050.00 | 1,050.00 | 950.00 | 995.00 | 382,800 | 0 |
| 25-Apr-2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,831,400 | 0 |
| 24-Apr-2024 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.00 | 306,500 | 0 |
| 23-Apr-2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,080.00 | 401,200 | 0 |
| 22-Apr-2024 | 1,125.00 | 1,125.00 | 955.00 | 1,100.00 | 1,312,100 | 0 |
| 19-Apr-2024 | 1,130.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,165,000 | 0 |
| 18-Apr-2024 | 1,135.00 | 1,180.00 | 1,110.00 | 1,135.00 | 347,700 | 0 |
| 17-Apr-2024 | 1,125.00 | 1,200.00 | 1,090.00 | 1,135.00 | 949,800 | 0 |
| 16-Apr-2024 | 1,195.00 | 1,195.00 | 1,095.00 | 1,130.00 | 1,488,400 | 0 |
| 05-Apr-2024 | 1,180.00 | 1,230.00 | 1,115.00 | 1,195.00 | 1,052,300 | 0 |
| 04-Apr-2024 | 1,060.00 | 1,220.00 | 1,055.00 | 1,205.00 | 1,951,700 | 0 |
| 03-Apr-2024 | 1,000.00 | 1,110.00 | 1,000.00 | 1,060.00 | 1,234,900 | 0 |