| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 2,860.00 | 2,860.00 | 2,780.00 | 2,830.00 | 137,000 | 0 |
| 03-Jul-2024 | 2,800.00 | 2,850.00 | 2,780.00 | 2,850.00 | 48,500 | 0 |
| 02-Jul-2024 | 2,770.00 | 2,830.00 | 2,750.00 | 2,770.00 | 129,400 | 0 |
| 01-Jul-2024 | 2,690.00 | 2,800.00 | 2,690.00 | 2,760.00 | 157,100 | 0 |
| 28-Jun-2024 | 2,660.00 | 2,690.00 | 2,660.00 | 2,690.00 | 75,700 | 0 |
| 27-Jun-2024 | 2,680.00 | 2,690.00 | 2,660.00 | 2,660.00 | 60,700 | 0 |
| 26-Jun-2024 | 2,680.00 | 2,690.00 | 2,660.00 | 2,680.00 | 49,400 | 0 |
| 25-Jun-2024 | 2,700.00 | 2,710.00 | 2,680.00 | 2,680.00 | 56,400 | 0 |
| 24-Jun-2024 | 2,700.00 | 2,750.00 | 2,600.00 | 2,680.00 | 94,000 | 0 |
| 21-Jun-2024 | 2,690.00 | 2,710.00 | 2,580.00 | 2,700.00 | 99,400 | 0 |
| 20-Jun-2024 | 2,650.00 | 2,750.00 | 2,650.00 | 2,690.00 | 45,500 | 0 |
| 19-Jun-2024 | 2,890.00 | 2,890.00 | 2,510.00 | 2,640.00 | 133,300 | 0 |
| 14-Jun-2024 | 2,990.00 | 3,000.00 | 2,850.00 | 2,890.00 | 162,000 | 0 |
| 13-Jun-2024 | 3,000.00 | 3,000.00 | 2,950.00 | 2,990.00 | 40,500 | 0 |
| 12-Jun-2024 | 3,020.00 | 3,020.00 | 2,950.00 | 2,980.00 | 40,400 | 0 |
| 11-Jun-2024 | 3,000.00 | 3,030.00 | 2,980.00 | 3,020.00 | 14,300 | 0 |
| 10-Jun-2024 | 3,030.00 | 3,040.00 | 2,930.00 | 3,000.00 | 61,000 | 0 |
| 07-Jun-2024 | 3,000.00 | 3,030.00 | 2,920.00 | 3,030.00 | 48,000 | 0 |
| 06-Jun-2024 | 3,050.00 | 3,050.00 | 2,910.00 | 3,000.00 | 57,700 | 0 |
| 05-Jun-2024 | 3,050.00 | 3,070.00 | 3,000.00 | 3,030.00 | 67,000 | 0 |
| 04-Jun-2024 | 3,070.00 | 3,090.00 | 3,030.00 | 3,050.00 | 51,500 | 0 |
| 03-Jun-2024 | 3,000.00 | 3,070.00 | 2,990.00 | 3,070.00 | 94,400 | 0 |
| 31-May-2024 | 3,000.00 | 3,000.00 | 2,950.00 | 3,000.00 | 32,300 | 0 |
| 30-May-2024 | 3,060.00 | 3,060.00 | 2,910.00 | 2,990.00 | 147,300 | 0 |
| 29-May-2024 | 3,090.00 | 3,090.00 | 3,010.00 | 3,050.00 | 56,800 | 0 |
| 28-May-2024 | 3,090.00 | 3,120.00 | 3,090.00 | 3,090.00 | 32,100 | 0 |
| 27-May-2024 | 3,070.00 | 3,100.00 | 3,070.00 | 3,090.00 | 143,600 | 0 |
| 22-May-2024 | 3,080.00 | 3,100.00 | 3,050.00 | 3,070.00 | 41,300 | 0 |
| 21-May-2024 | 3,080.00 | 3,100.00 | 3,030.00 | 3,060.00 | 21,900 | 0 |
| 20-May-2024 | 3,130.00 | 3,140.00 | 3,050.00 | 3,070.00 | 74,800 | 0 |
| 17-May-2024 | 3,100.00 | 3,130.00 | 3,010.00 | 3,130.00 | 35,000 | 0 |
| 16-May-2024 | 3,040.00 | 3,250.00 | 3,020.00 | 3,100.00 | 89,000 | 0 |
| 15-May-2024 | 3,100.00 | 3,100.00 | 3,000.00 | 3,040.00 | 119,400 | 0 |
| 14-May-2024 | 3,200.00 | 3,230.00 | 3,100.00 | 3,100.00 | 128,300 | 0 |
| 13-May-2024 | 3,300.00 | 3,300.00 | 3,190.00 | 3,190.00 | 138,700 | 0 |
| 08-May-2024 | 3,410.00 | 3,430.00 | 3,230.00 | 3,300.00 | 130,800 | 0 |
| 07-May-2024 | 3,510.00 | 3,510.00 | 3,410.00 | 3,410.00 | 109,800 | 0 |
| 06-May-2024 | 3,500.00 | 3,600.00 | 3,500.00 | 3,530.00 | 23,400 | 0 |
| 03-May-2024 | 3,550.00 | 3,570.00 | 3,500.00 | 3,500.00 | 67,400 | 0 |
| 02-May-2024 | 3,590.00 | 3,600.00 | 3,500.00 | 3,560.00 | 93,500 | 0 |
| 30-Apr-2024 | 3,560.00 | 3,600.00 | 3,540.00 | 3,590.00 | 42,900 | 0 |
| 29-Apr-2024 | 3,500.00 | 3,560.00 | 3,400.00 | 3,540.00 | 37,200 | 0 |
| 26-Apr-2024 | 3,630.00 | 3,630.00 | 3,500.00 | 3,500.00 | 39,700 | 0 |
| 25-Apr-2024 | 3,630.00 | 3,630.00 | 3,560.00 | 3,560.00 | 64,800 | 0 |
| 24-Apr-2024 | 3,630.00 | 3,710.00 | 3,610.00 | 3,630.00 | 27,300 | 0 |
| 23-Apr-2024 | 3,680.00 | 3,750.00 | 3,620.00 | 3,630.00 | 64,100 | 0 |
| 22-Apr-2024 | 3,680.00 | 3,700.00 | 3,580.00 | 3,670.00 | 44,300 | 0 |
| 19-Apr-2024 | 3,700.00 | 3,700.00 | 3,550.00 | 3,680.00 | 49,800 | 0 |
| 18-Apr-2024 | 3,710.00 | 3,750.00 | 3,480.00 | 3,700.00 | 114,600 | 0 |
| 17-Apr-2024 | 3,700.00 | 3,800.00 | 3,680.00 | 3,710.00 | 108,300 | 0 |
| 16-Apr-2024 | 3,570.00 | 3,750.00 | 3,560.00 | 3,680.00 | 179,900 | 0 |
| 05-Apr-2024 | 3,380.00 | 3,770.00 | 3,380.00 | 3,560.00 | 183,900 | 0 |
| 04-Apr-2024 | 3,310.00 | 3,390.00 | 3,310.00 | 3,380.00 | 73,700 | 0 |
| 03-Apr-2024 | 3,330.00 | 3,360.00 | 3,270.00 | 3,310.00 | 87,800 | 0 |
| 02-Apr-2024 | 3,350.00 | 3,350.00 | 3,290.00 | 3,300.00 | 100,300 | 0 |
| 01-Apr-2024 | 3,320.00 | 3,340.00 | 3,250.00 | 3,330.00 | 352,400 | 0 |
| 28-Mar-2024 | 3,800.00 | 3,800.00 | 3,230.00 | 3,320.00 | 853,300 | 0 |
| 27-Mar-2024 | 3,930.00 | 3,930.00 | 3,800.00 | 3,800.00 | 378,900 | 0 |
| 26-Mar-2024 | 4,000.00 | 4,000.00 | 3,910.00 | 3,930.00 | 384,800 | 0 |
| 25-Mar-2024 | 4,060.00 | 4,060.00 | 3,980.00 | 4,000.00 | 410,700 | 0 |
| 22-Mar-2024 | 4,050.00 | 4,080.00 | 4,040.00 | 4,060.00 | 59,600 | 0 |
| 21-Mar-2024 | 4,020.00 | 4,050.00 | 4,000.00 | 4,040.00 | 37,600 | 0 |
| 20-Mar-2024 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 89,500 | 0 |
| 19-Mar-2024 | 4,040.00 | 4,040.00 | 4,030.00 | 4,030.00 | 25,700 | 0 |
| 18-Mar-2024 | 4,030.00 | 4,050.00 | 4,000.00 | 4,020.00 | 116,800 | 0 |
| 15-Mar-2024 | 4,060.00 | 4,120.00 | 3,990.00 | 4,070.00 | 165,600 | 0 |
| 14-Mar-2024 | 4,080.00 | 4,110.00 | 4,060.00 | 4,080.00 | 99,700 | 0 |
| 13-Mar-2024 | 4,250.00 | 4,250.00 | 4,060.00 | 4,070.00 | 60,900 | 0 |
| 08-Mar-2024 | 4,120.00 | 4,180.00 | 4,080.00 | 4,110.00 | 39,500 | 0 |
| 07-Mar-2024 | 4,090.00 | 4,130.00 | 4,000.00 | 4,120.00 | 91,300 | 0 |
| 06-Mar-2024 | 4,090.00 | 4,090.00 | 4,000.00 | 4,090.00 | 223,000 | 0 |
| 05-Mar-2024 | 4,110.00 | 4,110.00 | 4,080.00 | 4,090.00 | 161,300 | 0 |
| 04-Mar-2024 | 4,170.00 | 4,180.00 | 4,090.00 | 4,110.00 | 193,700 | 0 |
| 01-Mar-2024 | 4,160.00 | 4,200.00 | 4,150.00 | 4,170.00 | 14,000 | 0 |
| 29-Feb-2024 | 4,180.00 | 4,180.00 | 4,140.00 | 4,150.00 | 49,900 | 0 |
| 28-Feb-2024 | 4,180.00 | 4,200.00 | 4,150.00 | 4,150.00 | 51,000 | 0 |
| 27-Feb-2024 | 4,180.00 | 4,180.00 | 4,160.00 | 4,170.00 | 16,300 | 0 |
| 26-Feb-2024 | 4,200.00 | 4,200.00 | 4,150.00 | 4,180.00 | 36,400 | 0 |
| 23-Feb-2024 | 4,170.00 | 4,190.00 | 4,150.00 | 4,160.00 | 55,100 | 0 |
| 22-Feb-2024 | 4,220.00 | 4,220.00 | 4,160.00 | 4,170.00 | 110,300 | 0 |
| 21-Feb-2024 | 4,230.00 | 4,240.00 | 4,200.00 | 4,220.00 | 49,200 | 0 |
| 20-Feb-2024 | 4,230.00 | 4,240.00 | 4,220.00 | 4,230.00 | 41,600 | 0 |
| 19-Feb-2024 | 4,230.00 | 4,260.00 | 4,220.00 | 4,230.00 | 78,400 | 0 |
| 16-Feb-2024 | 4,250.00 | 4,260.00 | 4,220.00 | 4,230.00 | 64,400 | 0 |
| 15-Feb-2024 | 4,260.00 | 4,260.00 | 4,220.00 | 4,240.00 | 62,800 | 0 |
| 13-Feb-2024 | 4,260.00 | 4,290.00 | 4,150.00 | 4,250.00 | 48,300 | 0 |
| 12-Feb-2024 | 4,260.00 | 4,270.00 | 4,250.00 | 4,260.00 | 32,200 | 0 |
| 07-Feb-2024 | 4,250.00 | 4,330.00 | 4,250.00 | 4,260.00 | 33,900 | 0 |
| 06-Feb-2024 | 4,250.00 | 4,280.00 | 4,230.00 | 4,270.00 | 28,300 | 0 |
| 05-Feb-2024 | 4,260.00 | 4,280.00 | 4,230.00 | 4,250.00 | 24,700 | 0 |
| 02-Feb-2024 | 4,270.00 | 4,270.00 | 4,250.00 | 4,260.00 | 13,400 | 0 |
| 01-Feb-2024 | 4,270.00 | 4,290.00 | 4,260.00 | 4,260.00 | 18,500 | 0 |
| 31-Jan-2024 | 4,270.00 | 4,290.00 | 4,270.00 | 4,270.00 | 15,600 | 0 |
| 30-Jan-2024 | 4,270.00 | 4,310.00 | 4,260.00 | 4,270.00 | 19,800 | 0 |
| 29-Jan-2024 | 4,320.00 | 4,320.00 | 4,250.00 | 4,270.00 | 23,900 | 0 |
| 26-Jan-2024 | 4,250.00 | 4,260.00 | 4,200.00 | 4,250.00 | 45,900 | 0 |
| 25-Jan-2024 | 4,230.00 | 4,250.00 | 4,220.00 | 4,250.00 | 41,100 | 0 |
| 24-Jan-2024 | 4,230.00 | 4,250.00 | 4,210.00 | 4,220.00 | 22,600 | 0 |
| 23-Jan-2024 | 4,280.00 | 4,300.00 | 4,210.00 | 4,220.00 | 59,400 | 0 |
| 22-Jan-2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,280.00 | 37,600 | 0 |