| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 2,920.00 | 3,100.00 | 2,890.00 | 2,950.00 | 80,400 | 0 |
| 03-Jul-2024 | 2,950.00 | 2,950.00 | 2,910.00 | 2,930.00 | 51,600 | 0 |
| 02-Jul-2024 | 2,950.00 | 2,950.00 | 2,880.00 | 2,950.00 | 18,000 | 0 |
| 01-Jul-2024 | 2,930.00 | 3,030.00 | 2,880.00 | 2,950.00 | 18,800 | 0 |
| 28-Jun-2024 | 2,920.00 | 2,930.00 | 2,890.00 | 2,900.00 | 25,000 | 0 |
| 27-Jun-2024 | 2,900.00 | 2,920.00 | 2,900.00 | 2,920.00 | 15,000 | 0 |
| 26-Jun-2024 | 2,920.00 | 2,920.00 | 2,840.00 | 2,900.00 | 64,000 | 0 |
| 25-Jun-2024 | 2,820.00 | 2,920.00 | 2,820.00 | 2,920.00 | 14,300 | 0 |
| 24-Jun-2024 | 2,900.00 | 2,900.00 | 2,810.00 | 2,890.00 | 42,100 | 0 |
| 21-Jun-2024 | 2,890.00 | 2,890.00 | 2,850.00 | 2,850.00 | 5,100 | 0 |
| 20-Jun-2024 | 2,840.00 | 2,890.00 | 2,840.00 | 2,890.00 | 7,500 | 0 |
| 19-Jun-2024 | 2,860.00 | 2,880.00 | 2,780.00 | 2,840.00 | 50,500 | 0 |
| 14-Jun-2024 | 2,960.00 | 2,980.00 | 2,700.00 | 2,860.00 | 94,900 | 0 |
| 13-Jun-2024 | 3,000.00 | 3,000.00 | 2,960.00 | 2,980.00 | 15,500 | 0 |
| 12-Jun-2024 | 3,010.00 | 3,020.00 | 2,990.00 | 3,000.00 | 15,800 | 0 |
| 11-Jun-2024 | 3,000.00 | 3,050.00 | 3,000.00 | 3,000.00 | 4,100 | 0 |
| 10-Jun-2024 | 3,000.00 | 3,070.00 | 3,000.00 | 3,000.00 | 6,900 | 0 |
| 07-Jun-2024 | 3,060.00 | 3,060.00 | 3,000.00 | 3,000.00 | 8,600 | 0 |
| 06-Jun-2024 | 3,050.00 | 3,060.00 | 3,040.00 | 3,060.00 | 600 | 0 |
| 05-Jun-2024 | 3,000.00 | 3,070.00 | 3,000.00 | 3,030.00 | 2,200 | 0 |
| 04-Jun-2024 | 3,040.00 | 3,050.00 | 2,980.00 | 2,980.00 | 14,700 | 0 |
| 03-Jun-2024 | 3,080.00 | 3,080.00 | 2,920.00 | 2,960.00 | 15,500 | 0 |
| 31-May-2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,010.00 | 13,900 | 0 |
| 30-May-2024 | 3,010.00 | 3,050.00 | 3,010.00 | 3,010.00 | 9,800 | 0 |
| 29-May-2024 | 3,020.00 | 3,170.00 | 3,000.00 | 3,030.00 | 8,100 | 0 |
| 28-May-2024 | 3,010.00 | 3,050.00 | 3,010.00 | 3,030.00 | 800 | 0 |
| 27-May-2024 | 3,080.00 | 3,080.00 | 3,000.00 | 3,010.00 | 20,300 | 0 |
| 22-May-2024 | 3,030.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,200 | 0 |
| 21-May-2024 | 3,030.00 | 3,040.00 | 3,020.00 | 3,020.00 | 6,800 | 0 |
| 20-May-2024 | 3,060.00 | 3,090.00 | 3,010.00 | 3,020.00 | 4,300 | 0 |
| 17-May-2024 | 3,080.00 | 3,080.00 | 3,030.00 | 3,060.00 | 6,200 | 0 |
| 16-May-2024 | 3,020.00 | 3,080.00 | 3,000.00 | 3,020.00 | 26,500 | 0 |
| 15-May-2024 | 3,090.00 | 3,090.00 | 2,990.00 | 3,020.00 | 52,300 | 0 |
| 14-May-2024 | 3,080.00 | 3,100.00 | 3,020.00 | 3,090.00 | 17,900 | 0 |
| 13-May-2024 | 3,120.00 | 3,310.00 | 3,000.00 | 3,030.00 | 87,500 | 0 |
| 08-May-2024 | 3,160.00 | 3,570.00 | 3,050.00 | 3,120.00 | 25,000 | 0 |
| 07-May-2024 | 3,170.00 | 3,450.00 | 3,000.00 | 3,150.00 | 74,700 | 0 |
| 06-May-2024 | 3,210.00 | 3,210.00 | 3,110.00 | 3,140.00 | 5,400 | 0 |
| 03-May-2024 | 3,250.00 | 3,250.00 | 3,100.00 | 3,200.00 | 21,500 | 0 |
| 02-May-2024 | 3,210.00 | 3,250.00 | 3,110.00 | 3,250.00 | 10,100 | 0 |
| 30-Apr-2024 | 3,180.00 | 3,210.00 | 3,140.00 | 3,210.00 | 9,600 | 0 |
| 29-Apr-2024 | 3,100.00 | 3,280.00 | 3,100.00 | 3,180.00 | 6,800 | 0 |
| 26-Apr-2024 | 3,250.00 | 3,250.00 | 3,180.00 | 3,200.00 | 8,800 | 0 |
| 25-Apr-2024 | 3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 30,000 | 0 |
| 24-Apr-2024 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 9,400 | 0 |
| 23-Apr-2024 | 3,300.00 | 3,300.00 | 3,230.00 | 3,250.00 | 33,700 | 0 |
| 22-Apr-2024 | 3,400.00 | 3,400.00 | 3,250.00 | 3,320.00 | 54,400 | 0 |
| 19-Apr-2024 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 26,100 | 0 |
| 18-Apr-2024 | 3,420.00 | 3,420.00 | 3,380.00 | 3,410.00 | 8,300 | 0 |
| 17-Apr-2024 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 18,100 | 0 |
| 16-Apr-2024 | 3,510.00 | 3,510.00 | 3,380.00 | 3,410.00 | 41,200 | 0 |
| 05-Apr-2024 | 3,400.00 | 3,570.00 | 3,400.00 | 3,510.00 | 24,300 | 0 |
| 04-Apr-2024 | 3,480.00 | 3,550.00 | 3,400.00 | 3,550.00 | 97,000 | 0 |
| 03-Apr-2024 | 3,540.00 | 3,550.00 | 3,480.00 | 3,500.00 | 11,600 | 0 |
| 02-Apr-2024 | 3,530.00 | 3,590.00 | 3,530.00 | 3,540.00 | 43,500 | 0 |
| 01-Apr-2024 | 3,450.00 | 3,530.00 | 3,350.00 | 3,530.00 | 51,800 | 0 |
| 28-Mar-2024 | 3,450.00 | 3,550.00 | 3,450.00 | 3,540.00 | 48,300 | 0 |
| 27-Mar-2024 | 3,520.00 | 3,570.00 | 3,450.00 | 3,450.00 | 29,000 | 0 |
| 26-Mar-2024 | 3,590.00 | 3,590.00 | 3,520.00 | 3,520.00 | 19,200 | 0 |
| 25-Mar-2024 | 3,610.00 | 3,610.00 | 3,540.00 | 3,570.00 | 54,100 | 0 |
| 22-Mar-2024 | 3,610.00 | 3,610.00 | 3,550.00 | 3,570.00 | 44,600 | 0 |
| 21-Mar-2024 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 20,500 | 0 |
| 20-Mar-2024 | 3,590.00 | 3,600.00 | 3,580.00 | 3,590.00 | 5,800 | 0 |
| 19-Mar-2024 | 3,670.00 | 3,670.00 | 3,580.00 | 3,600.00 | 50,200 | 0 |
| 18-Mar-2024 | 3,540.00 | 3,700.00 | 3,530.00 | 3,670.00 | 47,600 | 0 |
| 15-Mar-2024 | 3,530.00 | 3,610.00 | 3,530.00 | 3,540.00 | 5,600 | 0 |
| 14-Mar-2024 | 3,630.00 | 3,650.00 | 3,510.00 | 3,630.00 | 18,100 | 0 |
| 13-Mar-2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,600.00 | 15,100 | 0 |
| 08-Mar-2024 | 3,670.00 | 3,690.00 | 3,610.00 | 3,610.00 | 56,400 | 0 |
| 07-Mar-2024 | 3,590.00 | 3,700.00 | 3,570.00 | 3,670.00 | 32,300 | 0 |
| 06-Mar-2024 | 3,590.00 | 3,610.00 | 3,540.00 | 3,570.00 | 44,000 | 0 |
| 05-Mar-2024 | 3,600.00 | 3,700.00 | 3,560.00 | 3,640.00 | 7,900 | 0 |
| 04-Mar-2024 | 3,670.00 | 3,670.00 | 3,460.00 | 3,640.00 | 67,900 | 0 |
| 01-Mar-2024 | 3,700.00 | 3,720.00 | 3,650.00 | 3,680.00 | 25,200 | 0 |
| 29-Feb-2024 | 3,600.00 | 3,720.00 | 3,600.00 | 3,700.00 | 47,500 | 0 |
| 28-Feb-2024 | 3,490.00 | 3,630.00 | 3,450.00 | 3,580.00 | 30,000 | 0 |
| 27-Feb-2024 | 3,600.00 | 3,600.00 | 3,440.00 | 3,490.00 | 46,900 | 0 |
| 26-Feb-2024 | 3,670.00 | 3,900.00 | 3,470.00 | 3,660.00 | 117,400 | 0 |
| 23-Feb-2024 | 3,950.00 | 3,950.00 | 3,650.00 | 3,670.00 | 110,700 | 0 |
| 22-Feb-2024 | 3,890.00 | 4,220.00 | 3,730.00 | 3,950.00 | 675,100 | 0 |
| 21-Feb-2024 | 3,220.00 | 3,900.00 | 3,220.00 | 3,880.00 | 419,500 | 0 |
| 20-Feb-2024 | 3,150.00 | 3,220.00 | 3,120.00 | 3,220.00 | 114,700 | 0 |
| 19-Feb-2024 | 3,120.00 | 3,150.00 | 3,010.00 | 3,150.00 | 31,000 | 0 |
| 16-Feb-2024 | 3,020.00 | 3,120.00 | 3,020.00 | 3,100.00 | 55,600 | 0 |
| 15-Feb-2024 | 2,950.00 | 3,070.00 | 2,920.00 | 3,020.00 | 62,200 | 0 |
| 13-Feb-2024 | 2,920.00 | 2,940.00 | 2,910.00 | 2,930.00 | 10,300 | 0 |
| 12-Feb-2024 | 2,940.00 | 2,940.00 | 2,920.00 | 2,930.00 | 8,500 | 0 |
| 07-Feb-2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 32,000 | 0 |
| 06-Feb-2024 | 2,960.00 | 2,980.00 | 2,930.00 | 2,940.00 | 62,500 | 0 |
| 05-Feb-2024 | 3,010.00 | 3,030.00 | 2,960.00 | 2,960.00 | 27,700 | 0 |
| 02-Feb-2024 | 3,000.00 | 3,020.00 | 3,000.00 | 3,010.00 | 400 | 0 |
| 01-Feb-2024 | 3,000.00 | 3,050.00 | 2,990.00 | 3,050.00 | 40,600 | 0 |
| 31-Jan-2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,000.00 | 90,900 | 0 |
| 30-Jan-2024 | 3,020.00 | 3,060.00 | 3,020.00 | 3,020.00 | 9,400 | 0 |
| 29-Jan-2024 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 3,900 | 0 |
| 26-Jan-2024 | 3,030.00 | 3,070.00 | 3,020.00 | 3,030.00 | 4,400 | 0 |
| 25-Jan-2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 85,000 | 0 |
| 24-Jan-2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 78,700 | 0 |
| 23-Jan-2024 | 3,050.00 | 3,100.00 | 3,000.00 | 3,030.00 | 59,200 | 0 |
| 22-Jan-2024 | 3,070.00 | 3,070.00 | 3,030.00 | 3,030.00 | 16,700 | 0 |