| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 1,755.00 | 1,805.00 | 1,750.00 | 1,770.00 | 7,238,900 | 0 |
| 02-Apr-2024 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 3,253,800 | 0 |
| 01-Apr-2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,775.00 | 2,019,200 | 0 |
| 28-Mar-2024 | 1,760.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,637,600 | 0 |
| 27-Mar-2024 | 1,790.00 | 1,800.00 | 1,755.00 | 1,760.00 | 2,447,400 | 0 |
| 26-Mar-2024 | 1,805.00 | 1,805.00 | 1,780.00 | 1,790.00 | 2,075,000 | 0 |
| 25-Mar-2024 | 1,820.00 | 1,820.00 | 1,770.00 | 1,785.00 | 2,113,800 | 0 |
| 22-Mar-2024 | 1,800.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,725,700 | 0 |
| 21-Mar-2024 | 1,705.00 | 1,830.00 | 1,705.00 | 1,800.00 | 6,568,400 | 0 |
| 20-Mar-2024 | 1,700.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,832,000 | 0 |
| 19-Mar-2024 | 1,700.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,236,000 | 0 |
| 18-Mar-2024 | 1,720.00 | 1,740.00 | 1,675.00 | 1,690.00 | 1,917,700 | 0 |
| 15-Mar-2024 | 1,750.00 | 1,755.00 | 1,705.00 | 1,705.00 | 2,229,000 | 0 |
| 14-Mar-2024 | 1,750.00 | 1,755.00 | 1,720.00 | 1,735.00 | 2,935,200 | 0 |
| 13-Mar-2024 | 1,700.00 | 1,765.00 | 1,695.00 | 1,740.00 | 4,594,500 | 0 |
| 08-Mar-2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 3,523,700 | 0 |
| 07-Mar-2024 | 1,665.00 | 1,710.00 | 1,665.00 | 1,680.00 | 2,886,400 | 0 |
| 06-Mar-2024 | 1,645.00 | 1,675.00 | 1,635.00 | 1,665.00 | 2,366,100 | 0 |
| 05-Mar-2024 | 1,700.00 | 1,700.00 | 1,620.00 | 1,650.00 | 4,425,300 | 0 |
| 04-Mar-2024 | 1,760.00 | 1,775.00 | 1,665.00 | 1,675.00 | 8,884,000 | 0 |
| 01-Mar-2024 | 1,795.00 | 1,805.00 | 1,745.00 | 1,760.00 | 5,296,600 | 0 |
| 29-Feb-2024 | 1,840.00 | 1,860.00 | 1,800.00 | 1,800.00 | 2,671,000 | 0 |
| 28-Feb-2024 | 1,840.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,748,500 | 0 |
| 27-Feb-2024 | 1,840.00 | 1,885.00 | 1,770.00 | 1,840.00 | 5,197,900 | 0 |
| 26-Feb-2024 | 1,905.00 | 1,945.00 | 1,830.00 | 1,835.00 | 3,790,900 | 0 |
| 23-Feb-2024 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,158,400 | 0 |
| 22-Feb-2024 | 1,880.00 | 1,915.00 | 1,865.00 | 1,905.00 | 1,183,400 | 0 |
| 21-Feb-2024 | 1,890.00 | 1,930.00 | 1,870.00 | 1,875.00 | 1,176,700 | 0 |
| 20-Feb-2024 | 1,955.00 | 1,975.00 | 1,855.00 | 1,890.00 | 3,449,600 | 0 |
| 19-Feb-2024 | 1,975.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,058,500 | 0 |
| 16-Feb-2024 | 1,965.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,546,400 | 0 |
| 15-Feb-2024 | 1,970.00 | 1,980.00 | 1,945.00 | 1,965.00 | 1,044,700 | 0 |
| 13-Feb-2024 | 1,955.00 | 1,980.00 | 1,905.00 | 1,950.00 | 1,843,300 | 0 |
| 12-Feb-2024 | 2,000.00 | 2,020.00 | 1,915.00 | 1,955.00 | 3,205,900 | 0 |
| 07-Feb-2024 | 2,060.00 | 2,060.00 | 1,985.00 | 2,000.00 | 3,348,900 | 0 |
| 06-Feb-2024 | 2,080.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,277,100 | 0 |
| 05-Feb-2024 | 2,090.00 | 2,120.00 | 2,080.00 | 2,080.00 | 484,900 | 0 |
| 02-Feb-2024 | 2,130.00 | 2,160.00 | 2,070.00 | 2,080.00 | 1,533,800 | 0 |
| 01-Feb-2024 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 881,000 | 0 |
| 31-Jan-2024 | 2,070.00 | 2,140.00 | 2,050.00 | 2,110.00 | 1,329,100 | 0 |
| 30-Jan-2024 | 2,140.00 | 2,160.00 | 2,020.00 | 2,070.00 | 4,513,200 | 0 |
| 29-Jan-2024 | 2,070.00 | 2,160.00 | 2,070.00 | 2,140.00 | 1,860,700 | 0 |
| 26-Jan-2024 | 2,110.00 | 2,120.00 | 2,070.00 | 2,070.00 | 872,400 | 0 |
| 25-Jan-2024 | 2,070.00 | 2,110.00 | 2,070.00 | 2,100.00 | 717,700 | 0 |
| 24-Jan-2024 | 2,080.00 | 2,110.00 | 2,050.00 | 2,070.00 | 1,277,100 | 0 |
| 23-Jan-2024 | 2,120.00 | 2,120.00 | 2,050.00 | 2,080.00 | 1,832,800 | 0 |
| 22-Jan-2024 | 2,060.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,001,200 | 0 |