| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,300.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,332,800 | 0 |
| 03-Jul-2024 | 1,305.00 | 1,320.00 | 1,290.00 | 1,300.00 | 502,900 | 0 |
| 02-Jul-2024 | 1,315.00 | 1,325.00 | 1,305.00 | 1,305.00 | 294,000 | 0 |
| 01-Jul-2024 | 1,305.00 | 1,335.00 | 1,305.00 | 1,325.00 | 630,200 | 0 |
| 28-Jun-2024 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 953,600 | 0 |
| 27-Jun-2024 | 1,320.00 | 1,330.00 | 1,295.00 | 1,315.00 | 859,300 | 0 |
| 26-Jun-2024 | 1,270.00 | 1,390.00 | 1,270.00 | 1,320.00 | 4,385,100 | 0 |
| 25-Jun-2024 | 1,285.00 | 1,295.00 | 1,275.00 | 1,280.00 | 151,700 | 0 |
| 24-Jun-2024 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 267,200 | 0 |
| 21-Jun-2024 | 1,265.00 | 1,295.00 | 1,250.00 | 1,280.00 | 294,700 | 0 |
| 20-Jun-2024 | 1,235.00 | 1,280.00 | 1,225.00 | 1,280.00 | 363,700 | 0 |
| 19-Jun-2024 | 1,285.00 | 1,285.00 | 1,240.00 | 1,240.00 | 444,500 | 0 |
| 14-Jun-2024 | 1,285.00 | 1,285.00 | 1,260.00 | 1,285.00 | 500,400 | 0 |
| 13-Jun-2024 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 210,000 | 0 |
| 12-Jun-2024 | 1,300.00 | 1,300.00 | 1,260.00 | 1,285.00 | 444,900 | 0 |
| 11-Jun-2024 | 1,295.00 | 1,300.00 | 1,280.00 | 1,300.00 | 279,300 | 0 |
| 10-Jun-2024 | 1,290.00 | 1,295.00 | 1,270.00 | 1,295.00 | 431,400 | 0 |
| 07-Jun-2024 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 99,400 | 0 |
| 06-Jun-2024 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 401,700 | 0 |
| 05-Jun-2024 | 1,330.00 | 1,340.00 | 1,295.00 | 1,300.00 | 471,900 | 0 |
| 04-Jun-2024 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 231,700 | 0 |
| 03-Jun-2024 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 187,500 | 0 |
| 31-May-2024 | 1,320.00 | 1,325.00 | 1,290.00 | 1,320.00 | 335,300 | 0 |
| 30-May-2024 | 1,285.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,316,000 | 0 |
| 29-May-2024 | 1,300.00 | 1,300.00 | 1,260.00 | 1,290.00 | 631,700 | 0 |
| 28-May-2024 | 1,305.00 | 1,315.00 | 1,295.00 | 1,295.00 | 492,200 | 0 |
| 27-May-2024 | 1,320.00 | 1,340.00 | 1,310.00 | 1,310.00 | 401,800 | 0 |
| 22-May-2024 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 346,800 | 0 |
| 21-May-2024 | 1,340.00 | 1,360.00 | 1,335.00 | 1,345.00 | 575,300 | 0 |
| 20-May-2024 | 1,340.00 | 1,350.00 | 1,325.00 | 1,350.00 | 480,500 | 0 |
| 17-May-2024 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 378,800 | 0 |
| 16-May-2024 | 1,345.00 | 1,360.00 | 1,340.00 | 1,355.00 | 287,400 | 0 |
| 15-May-2024 | 1,350.00 | 1,370.00 | 1,345.00 | 1,350.00 | 195,900 | 0 |
| 14-May-2024 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 399,700 | 0 |
| 13-May-2024 | 1,360.00 | 1,360.00 | 1,335.00 | 1,355.00 | 825,200 | 0 |
| 08-May-2024 | 1,360.00 | 1,365.00 | 1,345.00 | 1,360.00 | 610,600 | 0 |
| 07-May-2024 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 547,800 | 0 |
| 06-May-2024 | 1,360.00 | 1,375.00 | 1,345.00 | 1,360.00 | 640,800 | 0 |
| 03-May-2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,029,900 | 0 |
| 02-May-2024 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 785,700 | 0 |
| 30-Apr-2024 | 1,375.00 | 1,405.00 | 1,350.00 | 1,375.00 | 1,989,200 | 0 |
| 29-Apr-2024 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 639,600 | 0 |
| 26-Apr-2024 | 1,370.00 | 1,370.00 | 1,345.00 | 1,365.00 | 630,900 | 0 |
| 25-Apr-2024 | 1,365.00 | 1,370.00 | 1,350.00 | 1,370.00 | 414,000 | 0 |
| 24-Apr-2024 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,000,000 | 0 |
| 23-Apr-2024 | 1,365.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,045,100 | 0 |
| 22-Apr-2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,067,200 | 0 |
| 19-Apr-2024 | 1,380.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,605,600 | 0 |
| 18-Apr-2024 | 1,355.00 | 1,380.00 | 1,325.00 | 1,380.00 | 1,958,200 | 0 |
| 17-Apr-2024 | 1,375.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,477,400 | 0 |
| 16-Apr-2024 | 1,430.00 | 1,430.00 | 1,300.00 | 1,375.00 | 2,666,000 | 0 |
| 05-Apr-2024 | 1,405.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,028,000 | 0 |
| 04-Apr-2024 | 1,405.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,029,000 | 0 |
| 03-Apr-2024 | 1,425.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,423,400 | 0 |
| 02-Apr-2024 | 1,465.00 | 1,465.00 | 1,415.00 | 1,425.00 | 941,800 | 0 |
| 01-Apr-2024 | 1,450.00 | 1,485.00 | 1,400.00 | 1,440.00 | 3,618,300 | 0 |
| 28-Mar-2024 | 1,405.00 | 1,435.00 | 1,385.00 | 1,395.00 | 2,165,500 | 0 |
| 27-Mar-2024 | 1,415.00 | 1,425.00 | 1,390.00 | 1,395.00 | 929,300 | 0 |
| 26-Mar-2024 | 1,430.00 | 1,430.00 | 1,405.00 | 1,410.00 | 651,100 | 0 |
| 25-Mar-2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,234,700 | 0 |
| 22-Mar-2024 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,071,400 | 0 |
| 21-Mar-2024 | 1,420.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,451,400 | 0 |
| 20-Mar-2024 | 1,450.00 | 1,465.00 | 1,415.00 | 1,420.00 | 2,778,200 | 0 |
| 19-Mar-2024 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,808,100 | 0 |
| 18-Mar-2024 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 2,802,300 | 0 |
| 15-Mar-2024 | 1,435.00 | 1,515.00 | 1,415.00 | 1,485.00 | 6,254,600 | 0 |
| 14-Mar-2024 | 1,395.00 | 1,440.00 | 1,390.00 | 1,435.00 | 2,068,100 | 0 |
| 13-Mar-2024 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 602,100 | 0 |
| 08-Mar-2024 | 1,405.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,655,900 | 0 |
| 07-Mar-2024 | 1,405.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,237,600 | 0 |
| 06-Mar-2024 | 1,415.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,664,900 | 0 |
| 05-Mar-2024 | 1,485.00 | 1,495.00 | 1,395.00 | 1,405.00 | 3,545,700 | 0 |
| 04-Mar-2024 | 1,530.00 | 1,530.00 | 1,465.00 | 1,485.00 | 1,471,400 | 0 |
| 01-Mar-2024 | 1,520.00 | 1,545.00 | 1,470.00 | 1,490.00 | 1,456,100 | 0 |
| 29-Feb-2024 | 1,510.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,967,200 | 0 |
| 28-Feb-2024 | 1,530.00 | 1,575.00 | 1,500.00 | 1,510.00 | 2,464,000 | 0 |
| 27-Feb-2024 | 1,585.00 | 1,620.00 | 1,520.00 | 1,530.00 | 3,961,800 | 0 |
| 26-Feb-2024 | 1,630.00 | 1,680.00 | 1,595.00 | 1,605.00 | 7,753,100 | 0 |
| 23-Feb-2024 | 1,490.00 | 1,640.00 | 1,460.00 | 1,615.00 | 15,500,100 | 0 |
| 22-Feb-2024 | 1,520.00 | 1,585.00 | 1,490.00 | 1,490.00 | 8,236,200 | 0 |
| 21-Feb-2024 | 1,400.00 | 1,580.00 | 1,350.00 | 1,505.00 | 16,005,600 | 0 |
| 20-Feb-2024 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 532,300 | 0 |
| 19-Feb-2024 | 1,390.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,469,200 | 0 |
| 16-Feb-2024 | 1,435.00 | 1,455.00 | 1,385.00 | 1,390.00 | 1,423,200 | 0 |
| 15-Feb-2024 | 1,360.00 | 1,430.00 | 1,360.00 | 1,430.00 | 1,969,700 | 0 |
| 13-Feb-2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,360.00 | 732,400 | 0 |
| 12-Feb-2024 | 1,380.00 | 1,380.00 | 1,340.00 | 1,380.00 | 911,700 | 0 |
| 07-Feb-2024 | 1,370.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,165,200 | 0 |
| 06-Feb-2024 | 1,315.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,142,900 | 0 |
| 05-Feb-2024 | 1,350.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,609,100 | 0 |
| 02-Feb-2024 | 1,365.00 | 1,390.00 | 1,345.00 | 1,350.00 | 994,900 | 0 |
| 01-Feb-2024 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,073,100 | 0 |
| 31-Jan-2024 | 1,385.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,641,800 | 0 |
| 30-Jan-2024 | 1,340.00 | 1,395.00 | 1,340.00 | 1,375.00 | 844,900 | 0 |
| 29-Jan-2024 | 1,410.00 | 1,430.00 | 1,330.00 | 1,340.00 | 2,114,400 | 0 |
| 26-Jan-2024 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,186,900 | 0 |
| 25-Jan-2024 | 1,420.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,251,800 | 0 |
| 24-Jan-2024 | 1,445.00 | 1,465.00 | 1,410.00 | 1,425.00 | 1,625,100 | 0 |
| 23-Jan-2024 | 1,500.00 | 1,505.00 | 1,415.00 | 1,445.00 | 3,195,300 | 0 |
| 22-Jan-2024 | 1,545.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,895,000 | 0 |