| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 43,776,100 | 0 |
| 06-Sep-2024 | 1,515.00 | 1,535.00 | 1,510.00 | 1,515.00 | 54,463,200 | 0 |
| 05-Sep-2024 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 28,644,900 | 0 |
| 04-Sep-2024 | 1,545.00 | 1,550.00 | 1,525.00 | 1,525.00 | 32,173,900 | 0 |
| 03-Sep-2024 | 1,545.00 | 1,570.00 | 1,545.00 | 1,555.00 | 34,002,800 | 0 |
| 02-Sep-2024 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.00 | 54,339,300 | 0 |
| 30-Aug-2024 | 1,550.00 | 1,560.00 | 1,525.00 | 1,540.00 | 51,704,200 | 0 |
| 29-Aug-2024 | 1,580.00 | 1,585.00 | 1,545.00 | 1,550.00 | 56,221,600 | 0 |
| 28-Aug-2024 | 1,585.00 | 1,585.00 | 1,560.00 | 1,575.00 | 50,373,900 | 0 |
| 27-Aug-2024 | 1,655.00 | 1,655.00 | 1,570.00 | 1,580.00 | 245,090,600 | 0 |
| 26-Aug-2024 | 1,695.00 | 1,700.00 | 1,665.00 | 1,680.00 | 32,651,400 | 0 |
| 23-Aug-2024 | 1,635.00 | 1,690.00 | 1,630.00 | 1,690.00 | 91,590,300 | 0 |
| 22-Aug-2024 | 1,615.00 | 1,640.00 | 1,590.00 | 1,630.00 | 41,605,500 | 0 |
| 21-Aug-2024 | 1,635.00 | 1,635.00 | 1,605.00 | 1,615.00 | 38,132,800 | 0 |
| 20-Aug-2024 | 1,645.00 | 1,650.00 | 1,610.00 | 1,635.00 | 46,639,900 | 0 |
| 19-Aug-2024 | 1,600.00 | 1,665.00 | 1,600.00 | 1,635.00 | 77,167,200 | 0 |
| 16-Aug-2024 | 1,615.00 | 1,620.00 | 1,600.00 | 1,600.00 | 14,691,700 | 0 |
| 15-Aug-2024 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 23,738,300 | 0 |
| 14-Aug-2024 | 1,600.00 | 1,620.00 | 1,595.00 | 1,620.00 | 26,875,400 | 0 |
| 13-Aug-2024 | 1,595.00 | 1,610.00 | 1,565.00 | 1,590.00 | 51,526,600 | 0 |
| 12-Aug-2024 | 1,575.00 | 1,590.00 | 1,560.00 | 1,585.00 | 19,668,500 | 0 |
| 09-Aug-2024 | 1,575.00 | 1,595.00 | 1,545.00 | 1,570.00 | 29,247,700 | 0 |
| 08-Aug-2024 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 24,638,200 | 0 |
| 07-Aug-2024 | 1,530.00 | 1,560.00 | 1,530.00 | 1,555.00 | 35,799,000 | 0 |
| 06-Aug-2024 | 1,530.00 | 1,555.00 | 1,515.00 | 1,535.00 | 34,932,500 | 0 |
| 05-Aug-2024 | 1,585.00 | 1,585.00 | 1,505.00 | 1,530.00 | 73,254,900 | 0 |
| 02-Aug-2024 | 1,585.00 | 1,610.00 | 1,585.00 | 1,585.00 | 21,969,200 | 0 |
| 01-Aug-2024 | 1,600.00 | 1,605.00 | 1,590.00 | 1,590.00 | 14,582,700 | 0 |
| 31-Jul-2024 | 1,615.00 | 1,615.00 | 1,590.00 | 1,600.00 | 20,831,400 | 0 |
| 30-Jul-2024 | 1,605.00 | 1,610.00 | 1,585.00 | 1,605.00 | 23,602,800 | 0 |
| 29-Jul-2024 | 1,590.00 | 1,605.00 | 1,585.00 | 1,605.00 | 26,796,400 | 0 |
| 26-Jul-2024 | 1,565.00 | 1,595.00 | 1,565.00 | 1,580.00 | 23,660,700 | 0 |
| 25-Jul-2024 | 1,585.00 | 1,600.00 | 1,550.00 | 1,555.00 | 43,484,500 | 0 |
| 24-Jul-2024 | 1,595.00 | 1,600.00 | 1,575.00 | 1,585.00 | 19,525,300 | 0 |
| 23-Jul-2024 | 1,605.00 | 1,620.00 | 1,595.00 | 1,595.00 | 16,005,600 | 0 |
| 22-Jul-2024 | 1,605.00 | 1,620.00 | 1,595.00 | 1,615.00 | 13,980,300 | 0 |
| 19-Jul-2024 | 1,620.00 | 1,630.00 | 1,580.00 | 1,595.00 | 22,147,100 | 0 |
| 18-Jul-2024 | 1,620.00 | 1,625.00 | 1,610.00 | 1,615.00 | 16,959,100 | 0 |
| 17-Jul-2024 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 26,276,100 | 0 |
| 16-Jul-2024 | 1,580.00 | 1,635.00 | 1,580.00 | 1,610.00 | 55,415,500 | 0 |
| 15-Jul-2024 | 1,585.00 | 1,595.00 | 1,560.00 | 1,580.00 | 17,056,600 | 0 |
| 12-Jul-2024 | 1,565.00 | 1,585.00 | 1,560.00 | 1,580.00 | 30,054,600 | 0 |
| 11-Jul-2024 | 1,530.00 | 1,565.00 | 1,525.00 | 1,560.00 | 54,170,100 | 0 |
| 10-Jul-2024 | 1,525.00 | 1,545.00 | 1,505.00 | 1,520.00 | 91,788,900 | 0 |
| 09-Jul-2024 | 1,605.00 | 1,610.00 | 1,510.00 | 1,515.00 | 141,698,200 | 0 |
| 08-Jul-2024 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 27,908,600 | 0 |
| 05-Jul-2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 30,695,500 | 0 |
| 04-Jul-2024 | 1,610.00 | 1,620.00 | 1,590.00 | 1,600.00 | 39,504,900 | 0 |
| 03-Jul-2024 | 1,590.00 | 1,615.00 | 1,575.00 | 1,600.00 | 68,227,300 | 0 |
| 02-Jul-2024 | 1,545.00 | 1,590.00 | 1,535.00 | 1,590.00 | 84,257,900 | 0 |
| 01-Jul-2024 | 1,540.00 | 1,550.00 | 1,510.00 | 1,545.00 | 26,923,500 | 0 |
| 28-Jun-2024 | 1,535.00 | 1,560.00 | 1,530.00 | 1,540.00 | 28,690,500 | 0 |
| 27-Jun-2024 | 1,545.00 | 1,550.00 | 1,530.00 | 1,540.00 | 22,925,000 | 0 |
| 26-Jun-2024 | 1,555.00 | 1,560.00 | 1,520.00 | 1,545.00 | 22,730,900 | 0 |
| 25-Jun-2024 | 1,535.00 | 1,555.00 | 1,530.00 | 1,555.00 | 36,860,400 | 0 |
| 24-Jun-2024 | 1,505.00 | 1,540.00 | 1,495.00 | 1,530.00 | 53,635,200 | 0 |
| 21-Jun-2024 | 1,435.00 | 1,525.00 | 1,425.00 | 1,505.00 | 108,675,300 | 0 |
| 20-Jun-2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 32,866,900 | 0 |
| 19-Jun-2024 | 1,430.00 | 1,435.00 | 1,395.00 | 1,410.00 | 19,440,800 | 0 |
| 14-Jun-2024 | 1,450.00 | 1,460.00 | 1,405.00 | 1,420.00 | 53,300,600 | 0 |
| 13-Jun-2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,440.00 | 47,466,200 | 0 |
| 12-Jun-2024 | 1,435.00 | 1,440.00 | 1,395.00 | 1,400.00 | 53,998,900 | 0 |
| 11-Jun-2024 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 65,956,400 | 0 |
| 10-Jun-2024 | 1,470.00 | 1,470.00 | 1,430.00 | 1,435.00 | 83,519,000 | 0 |
| 07-Jun-2024 | 1,605.00 | 1,615.00 | 1,585.00 | 1,590.00 | 71,486,800 | 0 |
| 06-Jun-2024 | 1,590.00 | 1,605.00 | 1,585.00 | 1,605.00 | 46,979,000 | 0 |
| 05-Jun-2024 | 1,620.00 | 1,625.00 | 1,575.00 | 1,585.00 | 61,844,400 | 0 |
| 04-Jun-2024 | 1,605.00 | 1,630.00 | 1,600.00 | 1,620.00 | 67,744,600 | 0 |
| 03-Jun-2024 | 1,600.00 | 1,620.00 | 1,590.00 | 1,590.00 | 37,183,600 | 0 |
| 31-May-2024 | 1,635.00 | 1,635.00 | 1,580.00 | 1,580.00 | 65,354,200 | 0 |
| 30-May-2024 | 1,615.00 | 1,650.00 | 1,565.00 | 1,635.00 | 99,720,600 | 0 |
| 29-May-2024 | 1,635.00 | 1,635.00 | 1,595.00 | 1,610.00 | 47,165,900 | 0 |
| 28-May-2024 | 1,590.00 | 1,640.00 | 1,570.00 | 1,635.00 | 75,529,800 | 0 |
| 27-May-2024 | 1,590.00 | 1,595.00 | 1,555.00 | 1,580.00 | 43,823,100 | 0 |
| 22-May-2024 | 1,565.00 | 1,615.00 | 1,565.00 | 1,590.00 | 72,382,300 | 0 |
| 21-May-2024 | 1,590.00 | 1,600.00 | 1,550.00 | 1,565.00 | 43,311,900 | 0 |
| 20-May-2024 | 1,525.00 | 1,600.00 | 1,520.00 | 1,575.00 | 127,570,400 | 0 |
| 17-May-2024 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 24,621,800 | 0 |
| 16-May-2024 | 1,490.00 | 1,505.00 | 1,485.00 | 1,495.00 | 20,135,100 | 0 |
| 15-May-2024 | 1,480.00 | 1,510.00 | 1,470.00 | 1,485.00 | 29,779,500 | 0 |
| 14-May-2024 | 1,500.00 | 1,505.00 | 1,435.00 | 1,480.00 | 75,312,700 | 0 |
| 13-May-2024 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 40,059,200 | 0 |
| 08-May-2024 | 1,495.00 | 1,520.00 | 1,475.00 | 1,520.00 | 59,500,300 | 0 |
| 07-May-2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 38,240,500 | 0 |
| 06-May-2024 | 1,525.00 | 1,530.00 | 1,480.00 | 1,505.00 | 46,006,100 | 0 |
| 03-May-2024 | 1,465.00 | 1,515.00 | 1,460.00 | 1,515.00 | 112,891,800 | 0 |
| 02-May-2024 | 1,445.00 | 1,460.00 | 1,420.00 | 1,460.00 | 73,186,400 | 0 |
| 30-Apr-2024 | 1,430.00 | 1,485.00 | 1,415.00 | 1,470.00 | 260,115,900 | 0 |
| 29-Apr-2024 | 1,295.00 | 1,330.00 | 1,285.00 | 1,320.00 | 38,054,700 | 0 |
| 26-Apr-2024 | 1,325.00 | 1,325.00 | 1,275.00 | 1,280.00 | 38,713,100 | 0 |
| 25-Apr-2024 | 1,325.00 | 1,335.00 | 1,290.00 | 1,320.00 | 45,248,200 | 0 |
| 24-Apr-2024 | 1,375.00 | 1,380.00 | 1,315.00 | 1,325.00 | 33,010,100 | 0 |
| 23-Apr-2024 | 1,350.00 | 1,385.00 | 1,345.00 | 1,370.00 | 44,447,400 | 0 |
| 22-Apr-2024 | 1,355.00 | 1,375.00 | 1,340.00 | 1,340.00 | 31,310,800 | 0 |
| 19-Apr-2024 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 41,564,600 | 0 |
| 18-Apr-2024 | 1,390.00 | 1,395.00 | 1,365.00 | 1,375.00 | 32,568,400 | 0 |
| 17-Apr-2024 | 1,380.00 | 1,405.00 | 1,370.00 | 1,390.00 | 42,969,400 | 0 |
| 16-Apr-2024 | 1,370.00 | 1,410.00 | 1,365.00 | 1,370.00 | 91,478,600 | 0 |
| 05-Apr-2024 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 17,318,100 | 0 |
| 04-Apr-2024 | 1,365.00 | 1,380.00 | 1,350.00 | 1,370.00 | 40,188,800 | 0 |