| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 1,340.00 | 1,380.00 | 1,335.00 | 1,365.00 | 62,275,600 | 0 |
| 02-Apr-2024 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 30,974,000 | 0 |
| 01-Apr-2024 | 1,360.00 | 1,380.00 | 1,315.00 | 1,355.00 | 53,047,500 | 0 |
| 28-Mar-2024 | 1,355.00 | 1,385.00 | 1,340.00 | 1,360.00 | 71,277,400 | 0 |
| 27-Mar-2024 | 1,340.00 | 1,370.00 | 1,335.00 | 1,355.00 | 58,354,400 | 0 |
| 26-Mar-2024 | 1,365.00 | 1,365.00 | 1,330.00 | 1,340.00 | 47,341,100 | 0 |
| 25-Mar-2024 | 1,355.00 | 1,355.00 | 1,310.00 | 1,350.00 | 51,550,500 | 0 |
| 22-Mar-2024 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 37,554,500 | 0 |
| 21-Mar-2024 | 1,290.00 | 1,345.00 | 1,290.00 | 1,335.00 | 96,375,600 | 0 |
| 20-Mar-2024 | 1,290.00 | 1,310.00 | 1,270.00 | 1,285.00 | 58,557,300 | 0 |
| 19-Mar-2024 | 1,245.00 | 1,305.00 | 1,240.00 | 1,280.00 | 127,014,300 | 0 |
| 18-Mar-2024 | 1,235.00 | 1,255.00 | 1,230.00 | 1,240.00 | 45,031,900 | 0 |
| 15-Mar-2024 | 1,200.00 | 1,270.00 | 1,190.00 | 1,235.00 | 225,400,300 | 0 |
| 14-Mar-2024 | 1,170.00 | 1,200.00 | 1,155.00 | 1,195.00 | 106,491,200 | 0 |
| 13-Mar-2024 | 1,145.00 | 1,200.00 | 1,145.00 | 1,165.00 | 162,022,400 | 0 |
| 08-Mar-2024 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 35,806,700 | 0 |
| 07-Mar-2024 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 40,723,400 | 0 |
| 06-Mar-2024 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 22,284,300 | 0 |
| 05-Mar-2024 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 20,025,800 | 0 |
| 04-Mar-2024 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 27,121,900 | 0 |
| 01-Mar-2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,105.00 | 53,595,600 | 0 |
| 29-Feb-2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 131,990,000 | 0 |
| 28-Feb-2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 72,494,800 | 0 |
| 27-Feb-2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 71,324,300 | 0 |
| 26-Feb-2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,135.00 | 64,215,800 | 0 |
| 23-Feb-2024 | 1,185.00 | 1,185.00 | 1,155.00 | 1,160.00 | 40,001,200 | 0 |
| 22-Feb-2024 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 35,009,800 | 0 |
| 21-Feb-2024 | 1,170.00 | 1,210.00 | 1,170.00 | 1,180.00 | 75,502,700 | 0 |
| 20-Feb-2024 | 1,160.00 | 1,185.00 | 1,160.00 | 1,165.00 | 35,099,600 | 0 |
| 19-Feb-2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,180.00 | 31,611,300 | 0 |
| 16-Feb-2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 33,621,400 | 0 |
| 15-Feb-2024 | 1,160.00 | 1,185.00 | 1,155.00 | 1,170.00 | 49,913,200 | 0 |
| 13-Feb-2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 21,885,800 | 0 |
| 12-Feb-2024 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 28,142,600 | 0 |
| 07-Feb-2024 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 21,206,000 | 0 |
| 06-Feb-2024 | 1,145.00 | 1,165.00 | 1,145.00 | 1,155.00 | 26,223,000 | 0 |
| 05-Feb-2024 | 1,140.00 | 1,155.00 | 1,130.00 | 1,140.00 | 31,003,800 | 0 |
| 02-Feb-2024 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 33,021,000 | 0 |
| 01-Feb-2024 | 1,170.00 | 1,195.00 | 1,145.00 | 1,160.00 | 90,318,800 | 0 |
| 31-Jan-2024 | 1,120.00 | 1,175.00 | 1,120.00 | 1,165.00 | 74,315,900 | 0 |
| 30-Jan-2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 11,338,700 | 0 |
| 29-Jan-2024 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 11,153,500 | 0 |
| 26-Jan-2024 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 13,384,400 | 0 |
| 25-Jan-2024 | 1,120.00 | 1,150.00 | 1,115.00 | 1,135.00 | 28,022,000 | 0 |
| 24-Jan-2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 14,489,400 | 0 |
| 23-Jan-2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 23,022,900 | 0 |
| 22-Jan-2024 | 1,145.00 | 1,150.00 | 1,110.00 | 1,120.00 | 43,027,200 | 0 |