| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 995.00 | 995.00 | 970.00 | 980.00 | 26,600 | 0 |
| 03-Jul-2024 | 995.00 | 995.00 | 975.00 | 985.00 | 10,800 | 0 |
| 02-Jul-2024 | 995.00 | 1,000.00 | 975.00 | 980.00 | 15,100 | 0 |
| 01-Jul-2024 | 970.00 | 1,010.00 | 965.00 | 995.00 | 4,100 | 0 |
| 28-Jun-2024 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 2,000 | 0 |
| 27-Jun-2024 | 1,020.00 | 1,045.00 | 990.00 | 990.00 | 12,000 | 0 |
| 26-Jun-2024 | 1,000.00 | 1,000.00 | 965.00 | 995.00 | 2,000 | 0 |
| 25-Jun-2024 | 975.00 | 1,005.00 | 970.00 | 995.00 | 154,300 | 0 |
| 24-Jun-2024 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 1,500 | 0 |
| 21-Jun-2024 | 970.00 | 1,005.00 | 945.00 | 1,000.00 | 155,000 | 0 |
| 20-Jun-2024 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 160,800 | 0 |
| 19-Jun-2024 | 1,030.00 | 1,030.00 | 970.00 | 980.00 | 65,500 | 0 |
| 14-Jun-2024 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 2,200 | 0 |
| 13-Jun-2024 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 5,100 | 0 |
| 12-Jun-2024 | 1,085.00 | 1,095.00 | 1,040.00 | 1,040.00 | 1,500 | 0 |
| 11-Jun-2024 | 1,060.00 | 1,060.00 | 1,035.00 | 1,050.00 | 900 | 0 |
| 10-Jun-2024 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 1,400 | 0 |
| 07-Jun-2024 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 3,400 | 0 |
| 06-Jun-2024 | 1,060.00 | 1,080.00 | 1,040.00 | 1,080.00 | 3,600 | 0 |
| 05-Jun-2024 | 1,075.00 | 1,095.00 | 1,045.00 | 1,045.00 | 33,500 | 0 |
| 04-Jun-2024 | 1,070.00 | 1,090.00 | 1,035.00 | 1,060.00 | 30,700 | 0 |
| 03-Jun-2024 | 1,080.00 | 1,115.00 | 1,060.00 | 1,070.00 | 62,200 | 0 |
| 31-May-2024 | 1,235.00 | 1,260.00 | 1,060.00 | 1,080.00 | 186,100 | 0 |
| 30-May-2024 | 1,265.00 | 1,410.00 | 1,130.00 | 1,235.00 | 208,500 | 0 |
| 29-May-2024 | 1,275.00 | 1,500.00 | 1,225.00 | 1,280.00 | 270,800 | 0 |
| 28-May-2024 | 1,210.00 | 1,290.00 | 1,175.00 | 1,275.00 | 76,600 | 0 |
| 27-May-2024 | 1,095.00 | 1,310.00 | 1,095.00 | 1,260.00 | 172,600 | 0 |
| 22-May-2024 | 1,080.00 | 1,130.00 | 1,050.00 | 1,050.00 | 117,400 | 0 |
| 21-May-2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 48,100 | 0 |
| 20-May-2024 | 1,195.00 | 1,195.00 | 1,150.00 | 1,190.00 | 10,900 | 0 |
| 17-May-2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 4,000 | 0 |
| 16-May-2024 | 1,225.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,500 | 0 |
| 15-May-2024 | 1,180.00 | 1,225.00 | 1,100.00 | 1,225.00 | 6,800 | 0 |
| 14-May-2024 | 1,255.00 | 1,255.00 | 1,155.00 | 1,170.00 | 108,900 | 0 |
| 13-May-2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,225.00 | 200 | 0 |
| 08-May-2024 | 1,285.00 | 1,285.00 | 1,205.00 | 1,270.00 | 2,500 | 0 |
| 07-May-2024 | 1,320.00 | 1,390.00 | 1,250.00 | 1,250.00 | 1,600 | 0 |
| 06-May-2024 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 2,000 | 0 |
| 03-May-2024 | 1,200.00 | 1,270.00 | 1,200.00 | 1,270.00 | 11,100 | 0 |
| 02-May-2024 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 8,300 | 0 |
| 30-Apr-2024 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 900 | 0 |
| 29-Apr-2024 | 1,290.00 | 1,290.00 | 1,220.00 | 1,265.00 | 1,700 | 0 |
| 26-Apr-2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 500 | 0 |
| 25-Apr-2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 | 0 |
| 24-Apr-2024 | 1,320.00 | 1,325.00 | 1,280.00 | 1,300.00 | 2,900 | 0 |
| 23-Apr-2024 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 5,500 | 0 |
| 22-Apr-2024 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 700 | 0 |
| 19-Apr-2024 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,200 | 0 |
| 18-Apr-2024 | 1,330.00 | 1,330.00 | 1,285.00 | 1,300.00 | 4,200 | 0 |
| 17-Apr-2024 | 1,330.00 | 1,345.00 | 1,300.00 | 1,310.00 | 10,400 | 0 |
| 16-Apr-2024 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 27,500 | 0 |
| 05-Apr-2024 | 1,450.00 | 1,450.00 | 1,280.00 | 1,340.00 | 97,300 | 0 |
| 04-Apr-2024 | 1,480.00 | 1,480.00 | 1,300.00 | 1,450.00 | 20,900 | 0 |
| 03-Apr-2024 | 1,440.00 | 1,485.00 | 1,430.00 | 1,485.00 | 2,000 | 0 |
| 02-Apr-2024 | 1,465.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,400 | 0 |
| 01-Apr-2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 5,900 | 0 |
| 28-Mar-2024 | 1,445.00 | 1,500.00 | 1,440.00 | 1,500.00 | 7,200 | 0 |
| 27-Mar-2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,495.00 | 800 | 0 |
| 26-Mar-2024 | 1,540.00 | 1,540.00 | 1,430.00 | 1,500.00 | 19,800 | 0 |
| 25-Mar-2024 | 1,590.00 | 1,590.00 | 1,360.00 | 1,540.00 | 33,200 | 0 |
| 22-Mar-2024 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 200 | 0 |
| 21-Mar-2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 32,900 | 0 |
| 20-Mar-2024 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 2,900 | 0 |
| 19-Mar-2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 37,300 | 0 |
| 18-Mar-2024 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 59,900 | 0 |
| 15-Mar-2024 | 1,540.00 | 1,540.00 | 1,400.00 | 1,430.00 | 32,500 | 0 |
| 14-Mar-2024 | 1,670.00 | 1,670.00 | 1,475.00 | 1,540.00 | 98,300 | 0 |
| 13-Mar-2024 | 1,380.00 | 1,700.00 | 1,365.00 | 1,670.00 | 65,700 | 0 |
| 08-Mar-2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 200 | 0 |
| 07-Mar-2024 | 1,395.00 | 1,420.00 | 1,370.00 | 1,370.00 | 33,100 | 0 |
| 06-Mar-2024 | 1,370.00 | 1,455.00 | 1,370.00 | 1,395.00 | 4,300 | 0 |
| 05-Mar-2024 | 1,380.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,100 | 0 |
| 04-Mar-2024 | 1,355.00 | 1,360.00 | 1,355.00 | 1,355.00 | 3,100 | 0 |
| 01-Mar-2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 200 | 0 |
| 29-Feb-2024 | 1,345.00 | 1,355.00 | 1,300.00 | 1,355.00 | 2,200 | 0 |
| 28-Feb-2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,345.00 | 3,300 | 0 |
| 27-Feb-2024 | 1,405.00 | 1,410.00 | 1,325.00 | 1,350.00 | 24,700 | 0 |
| 26-Feb-2024 | 1,405.00 | 1,405.00 | 1,300.00 | 1,380.00 | 15,600 | 0 |
| 23-Feb-2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 100 | 0 |
| 22-Feb-2024 | 1,490.00 | 1,490.00 | 1,415.00 | 1,455.00 | 30,900 | 0 |
| 21-Feb-2024 | 1,400.00 | 1,490.00 | 1,395.00 | 1,490.00 | 6,200 | 0 |
| 20-Feb-2024 | 1,480.00 | 1,480.00 | 1,395.00 | 1,400.00 | 46,300 | 0 |
| 19-Feb-2024 | 1,500.00 | 1,500.00 | 1,410.00 | 1,480.00 | 6,900 | 0 |
| 16-Feb-2024 | 1,465.00 | 1,595.00 | 1,460.00 | 1,500.00 | 12,500 | 0 |
| 15-Feb-2024 | 1,500.00 | 1,600.00 | 1,405.00 | 1,455.00 | 7,600 | 0 |
| 13-Feb-2024 | 1,545.00 | 1,720.00 | 1,515.00 | 1,540.00 | 22,000 | 0 |
| 12-Feb-2024 | 1,700.00 | 1,700.00 | 1,550.00 | 1,595.00 | 50,400 | 0 |
| 07-Feb-2024 | 1,685.00 | 1,695.00 | 1,630.00 | 1,675.00 | 10,300 | 0 |
| 06-Feb-2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,100 | 0 |
| 05-Feb-2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 100 | 0 |
| 02-Feb-2024 | 1,700.00 | 1,720.00 | 1,685.00 | 1,685.00 | 2,400 | 0 |
| 01-Feb-2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 400 | 0 |
| 31-Jan-2024 | 1,725.00 | 1,750.00 | 1,700.00 | 1,750.00 | 900 | 0 |
| 30-Jan-2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0 | 0 |
| 29-Jan-2024 | 1,700.00 | 1,735.00 | 1,700.00 | 1,725.00 | 2,400 | 0 |
| 26-Jan-2024 | 1,770.00 | 1,770.00 | 1,685.00 | 1,730.00 | 6,500 | 0 |
| 25-Jan-2024 | 1,730.00 | 1,740.00 | 1,680.00 | 1,740.00 | 9,200 | 0 |
| 24-Jan-2024 | 1,685.00 | 1,750.00 | 1,685.00 | 1,735.00 | 10,000 | 0 |
| 23-Jan-2024 | 1,725.00 | 1,785.00 | 1,685.00 | 1,685.00 | 7,900 | 0 |
| 22-Jan-2024 | 1,735.00 | 1,755.00 | 1,650.00 | 1,690.00 | 3,600 | 0 |