| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 980.00 | 1,000.00 | 980.00 | 985.00 | 29,900 | 0 |
| 03-Jul-2024 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 240,200 | 0 |
| 02-Jul-2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,005.00 | 82,800 | 0 |
| 01-Jul-2024 | 1,080.00 | 1,085.00 | 1,000.00 | 1,050.00 | 808,300 | 0 |
| 28-Jun-2024 | 1,095.00 | 1,120.00 | 1,070.00 | 1,090.00 | 157,800 | 0 |
| 27-Jun-2024 | 1,050.00 | 1,100.00 | 1,030.00 | 1,100.00 | 185,000 | 0 |
| 26-Jun-2024 | 1,025.00 | 1,060.00 | 1,005.00 | 1,055.00 | 467,700 | 0 |
| 25-Jun-2024 | 990.00 | 1,045.00 | 990.00 | 1,040.00 | 579,300 | 0 |
| 24-Jun-2024 | 975.00 | 990.00 | 975.00 | 990.00 | 144,000 | 0 |
| 21-Jun-2024 | 970.00 | 970.00 | 965.00 | 970.00 | 3,100 | 0 |
| 20-Jun-2024 | 975.00 | 990.00 | 950.00 | 970.00 | 50,000 | 0 |
| 19-Jun-2024 | 940.00 | 960.00 | 935.00 | 950.00 | 16,800 | 0 |
| 14-Jun-2024 | 970.00 | 970.00 | 940.00 | 940.00 | 63,100 | 0 |
| 13-Jun-2024 | 965.00 | 965.00 | 945.00 | 950.00 | 9,900 | 0 |
| 12-Jun-2024 | 945.00 | 965.00 | 930.00 | 950.00 | 43,200 | 0 |
| 11-Jun-2024 | 985.00 | 990.00 | 945.00 | 960.00 | 72,100 | 0 |
| 10-Jun-2024 | 995.00 | 995.00 | 950.00 | 975.00 | 298,700 | 0 |
| 07-Jun-2024 | 995.00 | 1,000.00 | 995.00 | 995.00 | 3,800 | 0 |
| 06-Jun-2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 4,800 | 0 |
| 05-Jun-2024 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 18,600 | 0 |
| 04-Jun-2024 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 36,500 | 0 |
| 03-Jun-2024 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 39,400 | 0 |
| 31-May-2024 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 18,900 | 0 |
| 30-May-2024 | 990.00 | 990.00 | 980.00 | 990.00 | 22,500 | 0 |
| 29-May-2024 | 995.00 | 1,000.00 | 980.00 | 990.00 | 45,600 | 0 |
| 28-May-2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 50,000 | 0 |
| 27-May-2024 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 77,100 | 0 |
| 22-May-2024 | 1,025.00 | 1,060.00 | 1,005.00 | 1,020.00 | 842,800 | 0 |
| 21-May-2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 150,200 | 0 |
| 20-May-2024 | 1,055.00 | 1,080.00 | 1,025.00 | 1,040.00 | 151,000 | 0 |
| 17-May-2024 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 38,300 | 0 |
| 16-May-2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 11,800 | 0 |
| 15-May-2024 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 18,300 | 0 |
| 14-May-2024 | 1,080.00 | 1,090.00 | 1,055.00 | 1,090.00 | 116,000 | 0 |
| 13-May-2024 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 5,700 | 0 |
| 08-May-2024 | 1,045.00 | 1,060.00 | 1,035.00 | 1,060.00 | 104,900 | 0 |
| 07-May-2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 113,800 | 0 |
| 06-May-2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 200 | 0 |
| 03-May-2024 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 68,900 | 0 |
| 02-May-2024 | 1,030.00 | 1,070.00 | 1,020.00 | 1,050.00 | 81,300 | 0 |
| 30-Apr-2024 | 1,035.00 | 1,080.00 | 1,020.00 | 1,055.00 | 224,700 | 0 |
| 29-Apr-2024 | 1,085.00 | 1,100.00 | 1,005.00 | 1,020.00 | 417,300 | 0 |
| 26-Apr-2024 | 1,085.00 | 1,100.00 | 1,085.00 | 1,085.00 | 30,500 | 0 |
| 25-Apr-2024 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 20,500 | 0 |
| 24-Apr-2024 | 1,090.00 | 1,120.00 | 1,050.00 | 1,090.00 | 49,400 | 0 |
| 23-Apr-2024 | 1,105.00 | 1,105.00 | 1,020.00 | 1,100.00 | 526,000 | 0 |
| 22-Apr-2024 | 1,125.00 | 1,125.00 | 1,025.00 | 1,125.00 | 1,352,500 | 0 |
| 19-Apr-2024 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 231,600 | 0 |
| 18-Apr-2024 | 1,130.00 | 1,130.00 | 1,100.00 | 1,120.00 | 381,300 | 0 |
| 17-Apr-2024 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 50,300 | 0 |
| 16-Apr-2024 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 126,300 | 0 |
| 05-Apr-2024 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 302,400 | 0 |
| 04-Apr-2024 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 193,400 | 0 |
| 03-Apr-2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 681,700 | 0 |
| 02-Apr-2024 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,185,100 | 0 |
| 01-Apr-2024 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 887,000 | 0 |
| 28-Mar-2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,140.00 | 87,400 | 0 |
| 27-Mar-2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 193,600 | 0 |
| 26-Mar-2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 65,900 | 0 |
| 25-Mar-2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 168,600 | 0 |
| 22-Mar-2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 133,900 | 0 |
| 21-Mar-2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 681,600 | 0 |
| 20-Mar-2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 33,600 | 0 |
| 19-Mar-2024 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 149,900 | 0 |
| 18-Mar-2024 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 40,600 | 0 |
| 15-Mar-2024 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 62,600 | 0 |
| 14-Mar-2024 | 1,170.00 | 1,180.00 | 1,135.00 | 1,135.00 | 152,900 | 0 |
| 13-Mar-2024 | 1,115.00 | 1,170.00 | 1,115.00 | 1,170.00 | 59,500 | 0 |
| 08-Mar-2024 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 161,600 | 0 |
| 07-Mar-2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 49,900 | 0 |
| 06-Mar-2024 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 39,800 | 0 |
| 05-Mar-2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,125.00 | 56,800 | 0 |
| 04-Mar-2024 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 2,042,900 | 0 |
| 01-Mar-2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 2,488,900 | 0 |
| 29-Feb-2024 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 3,420,700 | 0 |
| 28-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 3,156,800 | 0 |
| 27-Feb-2024 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 3,027,700 | 0 |
| 26-Feb-2024 | 1,180.00 | 1,205.00 | 1,180.00 | 1,180.00 | 227,400 | 0 |
| 23-Feb-2024 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 872,300 | 0 |
| 22-Feb-2024 | 1,175.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,232,600 | 0 |
| 21-Feb-2024 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 999,100 | 0 |
| 20-Feb-2024 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,210,700 | 0 |
| 19-Feb-2024 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 181,900 | 0 |
| 16-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 732,300 | 0 |
| 15-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 551,900 | 0 |
| 13-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 338,700 | 0 |
| 12-Feb-2024 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 26,000 | 0 |
| 07-Feb-2024 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 584,600 | 0 |
| 06-Feb-2024 | 1,160.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,380,100 | 0 |
| 05-Feb-2024 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 208,600 | 0 |
| 02-Feb-2024 | 1,145.00 | 1,175.00 | 1,145.00 | 1,175.00 | 8,200 | 0 |
| 01-Feb-2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 117,100 | 0 |
| 31-Jan-2024 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 112,500 | 0 |
| 30-Jan-2024 | 1,195.00 | 1,195.00 | 1,145.00 | 1,180.00 | 923,400 | 0 |
| 29-Jan-2024 | 1,205.00 | 1,205.00 | 1,170.00 | 1,195.00 | 977,200 | 0 |
| 26-Jan-2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,360,100 | 0 |
| 25-Jan-2024 | 1,205.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,045,700 | 0 |
| 24-Jan-2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 391,200 | 0 |
| 23-Jan-2024 | 1,235.00 | 1,235.00 | 1,170.00 | 1,220.00 | 416,200 | 0 |
| 22-Jan-2024 | 1,200.00 | 1,235.00 | 1,190.00 | 1,235.00 | 49,400 | 0 |