| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 1,650.00 | 1,660.00 | 1,615.00 | 1,625.00 | 977,400 | 0 |
| 06-Sep-2024 | 1,645.00 | 1,660.00 | 1,635.00 | 1,650.00 | 450,600 | 0 |
| 05-Sep-2024 | 1,660.00 | 1,675.00 | 1,630.00 | 1,645.00 | 2,013,600 | 0 |
| 04-Sep-2024 | 1,640.00 | 1,665.00 | 1,580.00 | 1,650.00 | 1,413,400 | 0 |
| 03-Sep-2024 | 1,705.00 | 1,705.00 | 1,635.00 | 1,640.00 | 1,930,500 | 0 |
| 02-Sep-2024 | 1,680.00 | 1,755.00 | 1,675.00 | 1,705.00 | 3,870,700 | 0 |
| 30-Aug-2024 | 1,615.00 | 1,705.00 | 1,615.00 | 1,675.00 | 3,744,800 | 0 |
| 29-Aug-2024 | 1,615.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,294,900 | 0 |
| 28-Aug-2024 | 1,600.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,968,900 | 0 |
| 27-Aug-2024 | 1,590.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,778,600 | 0 |
| 26-Aug-2024 | 1,535.00 | 1,600.00 | 1,535.00 | 1,590.00 | 2,384,600 | 0 |
| 23-Aug-2024 | 1,510.00 | 1,550.00 | 1,505.00 | 1,535.00 | 911,400 | 0 |
| 22-Aug-2024 | 1,530.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,628,300 | 0 |
| 21-Aug-2024 | 1,530.00 | 1,580.00 | 1,530.00 | 1,540.00 | 2,702,900 | 0 |
| 20-Aug-2024 | 1,525.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,684,400 | 0 |
| 19-Aug-2024 | 1,500.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,344,900 | 0 |
| 16-Aug-2024 | 1,475.00 | 1,510.00 | 1,460.00 | 1,500.00 | 2,596,500 | 0 |
| 15-Aug-2024 | 1,455.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,534,600 | 0 |
| 14-Aug-2024 | 1,435.00 | 1,460.00 | 1,435.00 | 1,455.00 | 850,700 | 0 |
| 13-Aug-2024 | 1,415.00 | 1,445.00 | 1,410.00 | 1,440.00 | 699,400 | 0 |
| 12-Aug-2024 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 690,700 | 0 |
| 09-Aug-2024 | 1,415.00 | 1,435.00 | 1,405.00 | 1,415.00 | 797,700 | 0 |
| 08-Aug-2024 | 1,400.00 | 1,420.00 | 1,395.00 | 1,415.00 | 696,900 | 0 |
| 07-Aug-2024 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,252,500 | 0 |
| 06-Aug-2024 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 982,300 | 0 |
| 05-Aug-2024 | 1,460.00 | 1,460.00 | 1,370.00 | 1,405.00 | 2,873,300 | 0 |
| 02-Aug-2024 | 1,460.00 | 1,465.00 | 1,455.00 | 1,460.00 | 793,900 | 0 |
| 01-Aug-2024 | 1,450.00 | 1,470.00 | 1,445.00 | 1,460.00 | 970,200 | 0 |
| 31-Jul-2024 | 1,450.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,011,400 | 0 |
| 30-Jul-2024 | 1,455.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,225,100 | 0 |
| 29-Jul-2024 | 1,460.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,427,500 | 0 |
| 26-Jul-2024 | 1,470.00 | 1,470.00 | 1,435.00 | 1,455.00 | 3,464,100 | 0 |
| 25-Jul-2024 | 1,560.00 | 1,560.00 | 1,455.00 | 1,485.00 | 2,287,400 | 0 |
| 24-Jul-2024 | 1,560.00 | 1,575.00 | 1,525.00 | 1,545.00 | 965,300 | 0 |
| 23-Jul-2024 | 1,585.00 | 1,590.00 | 1,545.00 | 1,570.00 | 809,800 | 0 |
| 22-Jul-2024 | 1,615.00 | 1,645.00 | 1,575.00 | 1,575.00 | 2,584,200 | 0 |
| 19-Jul-2024 | 1,565.00 | 1,630.00 | 1,560.00 | 1,615.00 | 2,446,700 | 0 |
| 18-Jul-2024 | 1,550.00 | 1,565.00 | 1,535.00 | 1,560.00 | 337,000 | 0 |
| 17-Jul-2024 | 1,570.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,000,600 | 0 |
| 16-Jul-2024 | 1,560.00 | 1,565.00 | 1,530.00 | 1,555.00 | 793,000 | 0 |
| 15-Jul-2024 | 1,500.00 | 1,575.00 | 1,500.00 | 1,550.00 | 2,056,100 | 0 |
| 12-Jul-2024 | 1,465.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,623,400 | 0 |
| 11-Jul-2024 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 546,500 | 0 |
| 10-Jul-2024 | 1,460.00 | 1,475.00 | 1,455.00 | 1,475.00 | 536,400 | 0 |
| 09-Jul-2024 | 1,465.00 | 1,465.00 | 1,445.00 | 1,455.00 | 703,100 | 0 |
| 08-Jul-2024 | 1,460.00 | 1,465.00 | 1,440.00 | 1,465.00 | 758,700 | 0 |
| 05-Jul-2024 | 1,455.00 | 1,460.00 | 1,440.00 | 1,460.00 | 760,100 | 0 |
| 04-Jul-2024 | 1,455.00 | 1,460.00 | 1,445.00 | 1,455.00 | 542,500 | 0 |
| 03-Jul-2024 | 1,460.00 | 1,460.00 | 1,445.00 | 1,455.00 | 215,700 | 0 |
| 02-Jul-2024 | 1,445.00 | 1,460.00 | 1,435.00 | 1,455.00 | 693,700 | 0 |
| 01-Jul-2024 | 1,400.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,050,600 | 0 |
| 28-Jun-2024 | 1,465.00 | 1,470.00 | 1,420.00 | 1,420.00 | 2,117,800 | 0 |
| 27-Jun-2024 | 1,455.00 | 1,465.00 | 1,450.00 | 1,455.00 | 353,700 | 0 |
| 26-Jun-2024 | 1,420.00 | 1,475.00 | 1,420.00 | 1,455.00 | 277,500 | 0 |
| 25-Jun-2024 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 549,100 | 0 |
| 24-Jun-2024 | 1,435.00 | 1,470.00 | 1,435.00 | 1,465.00 | 873,800 | 0 |
| 21-Jun-2024 | 1,440.00 | 1,470.00 | 1,440.00 | 1,440.00 | 685,000 | 0 |
| 20-Jun-2024 | 1,455.00 | 1,475.00 | 1,420.00 | 1,440.00 | 480,600 | 0 |
| 19-Jun-2024 | 1,450.00 | 1,475.00 | 1,390.00 | 1,455.00 | 1,549,600 | 0 |
| 14-Jun-2024 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,377,200 | 0 |
| 13-Jun-2024 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 575,200 | 0 |
| 12-Jun-2024 | 1,515.00 | 1,530.00 | 1,455.00 | 1,470.00 | 1,476,400 | 0 |
| 11-Jun-2024 | 1,550.00 | 1,550.00 | 1,495.00 | 1,510.00 | 732,200 | 0 |
| 10-Jun-2024 | 1,560.00 | 1,565.00 | 1,535.00 | 1,535.00 | 1,001,600 | 0 |
| 07-Jun-2024 | 1,545.00 | 1,570.00 | 1,530.00 | 1,560.00 | 913,200 | 0 |
| 06-Jun-2024 | 1,530.00 | 1,550.00 | 1,520.00 | 1,545.00 | 656,100 | 0 |
| 05-Jun-2024 | 1,545.00 | 1,555.00 | 1,510.00 | 1,520.00 | 610,800 | 0 |
| 04-Jun-2024 | 1,545.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,136,700 | 0 |
| 03-Jun-2024 | 1,520.00 | 1,550.00 | 1,505.00 | 1,535.00 | 932,100 | 0 |
| 31-May-2024 | 1,520.00 | 1,555.00 | 1,505.00 | 1,520.00 | 951,500 | 0 |
| 30-May-2024 | 1,530.00 | 1,540.00 | 1,505.00 | 1,505.00 | 739,200 | 0 |
| 29-May-2024 | 1,560.00 | 1,560.00 | 1,505.00 | 1,535.00 | 1,104,600 | 0 |
| 28-May-2024 | 1,550.00 | 1,610.00 | 1,550.00 | 1,560.00 | 803,800 | 0 |
| 27-May-2024 | 1,620.00 | 1,670.00 | 1,555.00 | 1,555.00 | 1,578,700 | 0 |
| 22-May-2024 | 1,640.00 | 1,655.00 | 1,610.00 | 1,620.00 | 1,518,000 | 0 |
| 21-May-2024 | 1,565.00 | 1,670.00 | 1,565.00 | 1,640.00 | 6,004,900 | 0 |
| 20-May-2024 | 1,475.00 | 1,550.00 | 1,465.00 | 1,540.00 | 2,142,600 | 0 |
| 17-May-2024 | 1,455.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,515,600 | 0 |
| 16-May-2024 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,397,300 | 0 |
| 15-May-2024 | 1,470.00 | 1,490.00 | 1,455.00 | 1,455.00 | 2,309,200 | 0 |
| 14-May-2024 | 1,485.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,039,000 | 0 |
| 13-May-2024 | 1,530.00 | 1,590.00 | 1,465.00 | 1,465.00 | 2,094,600 | 0 |
| 08-May-2024 | 1,585.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,991,700 | 0 |
| 07-May-2024 | 1,580.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,683,800 | 0 |
| 06-May-2024 | 1,580.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,359,800 | 0 |
| 03-May-2024 | 1,590.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,130,400 | 0 |
| 02-May-2024 | 1,605.00 | 1,710.00 | 1,545.00 | 1,570.00 | 5,511,200 | 0 |
| 30-Apr-2024 | 1,520.00 | 1,595.00 | 1,515.00 | 1,595.00 | 2,102,500 | 0 |
| 29-Apr-2024 | 1,505.00 | 1,580.00 | 1,500.00 | 1,520.00 | 2,460,900 | 0 |
| 26-Apr-2024 | 1,490.00 | 1,515.00 | 1,425.00 | 1,500.00 | 3,620,800 | 0 |
| 25-Apr-2024 | 1,500.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,793,000 | 0 |
| 24-Apr-2024 | 1,500.00 | 1,535.00 | 1,490.00 | 1,490.00 | 3,248,800 | 0 |
| 23-Apr-2024 | 1,505.00 | 1,570.00 | 1,500.00 | 1,525.00 | 1,717,300 | 0 |
| 22-Apr-2024 | 1,685.00 | 1,695.00 | 1,340.00 | 1,505.00 | 8,649,600 | 0 |
| 19-Apr-2024 | 1,855.00 | 1,860.00 | 1,730.00 | 1,785.00 | 12,715,600 | 0 |
| 18-Apr-2024 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 5,490,700 | 0 |
| 17-Apr-2024 | 1,845.00 | 1,900.00 | 1,845.00 | 1,855.00 | 5,315,100 | 0 |
| 16-Apr-2024 | 1,840.00 | 1,885.00 | 1,790.00 | 1,845.00 | 7,743,300 | 0 |
| 05-Apr-2024 | 1,830.00 | 1,900.00 | 1,825.00 | 1,870.00 | 8,673,000 | 0 |
| 04-Apr-2024 | 1,790.00 | 1,845.00 | 1,775.00 | 1,825.00 | 11,648,900 | 0 |