| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 2,720.00 | 2,730.00 | 2,650.00 | 2,680.00 | 22,601,600 | 0 |
| 06-Sep-2024 | 2,750.00 | 2,750.00 | 2,710.00 | 2,710.00 | 13,816,400 | 0 |
| 05-Sep-2024 | 2,760.00 | 2,780.00 | 2,710.00 | 2,750.00 | 14,614,200 | 0 |
| 04-Sep-2024 | 2,770.00 | 2,810.00 | 2,740.00 | 2,760.00 | 14,767,300 | 0 |
| 03-Sep-2024 | 2,820.00 | 2,850.00 | 2,790.00 | 2,800.00 | 14,953,700 | 0 |
| 02-Sep-2024 | 2,740.00 | 2,820.00 | 2,730.00 | 2,820.00 | 30,665,600 | 0 |
| 30-Aug-2024 | 2,780.00 | 2,780.00 | 2,730.00 | 2,730.00 | 21,459,200 | 0 |
| 29-Aug-2024 | 2,780.00 | 2,810.00 | 2,760.00 | 2,780.00 | 15,032,300 | 0 |
| 28-Aug-2024 | 2,790.00 | 2,800.00 | 2,770.00 | 2,780.00 | 10,744,200 | 0 |
| 27-Aug-2024 | 2,780.00 | 2,820.00 | 2,760.00 | 2,780.00 | 16,790,600 | 0 |
| 26-Aug-2024 | 2,770.00 | 2,790.00 | 2,760.00 | 2,770.00 | 12,227,700 | 0 |
| 23-Aug-2024 | 2,720.00 | 2,790.00 | 2,720.00 | 2,760.00 | 22,179,900 | 0 |
| 22-Aug-2024 | 2,700.00 | 2,740.00 | 2,670.00 | 2,720.00 | 17,628,700 | 0 |
| 21-Aug-2024 | 2,720.00 | 2,740.00 | 2,710.00 | 2,710.00 | 12,353,000 | 0 |
| 20-Aug-2024 | 2,720.00 | 2,730.00 | 2,700.00 | 2,720.00 | 9,550,300 | 0 |
| 19-Aug-2024 | 2,730.00 | 2,730.00 | 2,700.00 | 2,710.00 | 11,115,900 | 0 |
| 16-Aug-2024 | 2,720.00 | 2,750.00 | 2,700.00 | 2,730.00 | 25,829,000 | 0 |
| 15-Aug-2024 | 2,720.00 | 2,720.00 | 2,670.00 | 2,700.00 | 19,410,100 | 0 |
| 14-Aug-2024 | 2,660.00 | 2,720.00 | 2,640.00 | 2,720.00 | 22,031,400 | 0 |
| 13-Aug-2024 | 2,670.00 | 2,680.00 | 2,650.00 | 2,660.00 | 8,739,100 | 0 |
| 12-Aug-2024 | 2,590.00 | 2,650.00 | 2,590.00 | 2,650.00 | 13,483,400 | 0 |
| 09-Aug-2024 | 2,600.00 | 2,620.00 | 2,580.00 | 2,580.00 | 7,434,400 | 0 |
| 08-Aug-2024 | 2,610.00 | 2,620.00 | 2,580.00 | 2,590.00 | 8,760,900 | 0 |
| 07-Aug-2024 | 2,600.00 | 2,630.00 | 2,590.00 | 2,610.00 | 10,480,400 | 0 |
| 06-Aug-2024 | 2,600.00 | 2,630.00 | 2,540.00 | 2,590.00 | 19,166,600 | 0 |
| 05-Aug-2024 | 2,710.00 | 2,710.00 | 2,510.00 | 2,560.00 | 48,501,700 | 0 |
| 02-Aug-2024 | 2,670.00 | 2,740.00 | 2,660.00 | 2,720.00 | 22,835,800 | 0 |
| 01-Aug-2024 | 2,700.00 | 2,700.00 | 2,640.00 | 2,670.00 | 9,702,200 | 0 |
| 31-Jul-2024 | 2,640.00 | 2,680.00 | 2,640.00 | 2,680.00 | 10,266,700 | 0 |
| 30-Jul-2024 | 2,680.00 | 2,690.00 | 2,640.00 | 2,640.00 | 7,184,600 | 0 |
| 29-Jul-2024 | 2,680.00 | 2,700.00 | 2,660.00 | 2,670.00 | 10,990,800 | 0 |
| 26-Jul-2024 | 2,620.00 | 2,670.00 | 2,620.00 | 2,660.00 | 8,478,400 | 0 |
| 25-Jul-2024 | 2,620.00 | 2,660.00 | 2,600.00 | 2,610.00 | 10,327,000 | 0 |
| 24-Jul-2024 | 2,650.00 | 2,680.00 | 2,610.00 | 2,620.00 | 11,115,400 | 0 |
| 23-Jul-2024 | 2,690.00 | 2,720.00 | 2,650.00 | 2,650.00 | 21,142,700 | 0 |
| 22-Jul-2024 | 2,640.00 | 2,700.00 | 2,640.00 | 2,680.00 | 18,786,400 | 0 |
| 19-Jul-2024 | 2,620.00 | 2,680.00 | 2,620.00 | 2,630.00 | 30,356,300 | 0 |
| 18-Jul-2024 | 2,540.00 | 2,630.00 | 2,520.00 | 2,620.00 | 26,806,000 | 0 |
| 17-Jul-2024 | 2,550.00 | 2,550.00 | 2,530.00 | 2,540.00 | 7,325,200 | 0 |
| 16-Jul-2024 | 2,530.00 | 2,550.00 | 2,520.00 | 2,530.00 | 6,947,800 | 0 |
| 15-Jul-2024 | 2,560.00 | 2,560.00 | 2,500.00 | 2,520.00 | 12,266,200 | 0 |
| 12-Jul-2024 | 2,550.00 | 2,560.00 | 2,530.00 | 2,530.00 | 7,888,600 | 0 |
| 11-Jul-2024 | 2,550.00 | 2,560.00 | 2,540.00 | 2,550.00 | 4,841,300 | 0 |
| 10-Jul-2024 | 2,530.00 | 2,560.00 | 2,530.00 | 2,540.00 | 7,337,200 | 0 |
| 09-Jul-2024 | 2,550.00 | 2,570.00 | 2,530.00 | 2,530.00 | 10,477,700 | 0 |
| 08-Jul-2024 | 2,540.00 | 2,560.00 | 2,530.00 | 2,550.00 | 7,491,700 | 0 |
| 05-Jul-2024 | 2,540.00 | 2,570.00 | 2,520.00 | 2,540.00 | 9,942,000 | 0 |
| 04-Jul-2024 | 2,520.00 | 2,570.00 | 2,510.00 | 2,530.00 | 18,794,900 | 0 |
| 03-Jul-2024 | 2,500.00 | 2,530.00 | 2,490.00 | 2,500.00 | 10,030,300 | 0 |
| 02-Jul-2024 | 2,500.00 | 2,520.00 | 2,490.00 | 2,490.00 | 9,422,500 | 0 |
| 01-Jul-2024 | 2,460.00 | 2,500.00 | 2,450.00 | 2,500.00 | 9,767,100 | 0 |
| 28-Jun-2024 | 2,430.00 | 2,470.00 | 2,430.00 | 2,450.00 | 12,859,800 | 0 |
| 27-Jun-2024 | 2,440.00 | 2,440.00 | 2,420.00 | 2,430.00 | 4,573,400 | 0 |
| 26-Jun-2024 | 2,410.00 | 2,440.00 | 2,400.00 | 2,440.00 | 6,341,900 | 0 |
| 25-Jun-2024 | 2,440.00 | 2,450.00 | 2,410.00 | 2,410.00 | 6,880,400 | 0 |
| 24-Jun-2024 | 2,430.00 | 2,440.00 | 2,420.00 | 2,430.00 | 6,459,100 | 0 |
| 21-Jun-2024 | 2,430.00 | 2,450.00 | 2,380.00 | 2,420.00 | 18,936,500 | 0 |
| 20-Jun-2024 | 2,430.00 | 2,450.00 | 2,420.00 | 2,420.00 | 6,492,600 | 0 |
| 19-Jun-2024 | 2,460.00 | 2,470.00 | 2,420.00 | 2,430.00 | 5,276,200 | 0 |
| 14-Jun-2024 | 2,520.00 | 2,520.00 | 2,450.00 | 2,460.00 | 5,659,700 | 0 |
| 13-Jun-2024 | 2,430.00 | 2,520.00 | 2,430.00 | 2,520.00 | 14,098,000 | 0 |
| 12-Jun-2024 | 2,440.00 | 2,460.00 | 2,420.00 | 2,430.00 | 6,485,000 | 0 |
| 11-Jun-2024 | 2,480.00 | 2,500.00 | 2,440.00 | 2,440.00 | 12,171,100 | 0 |
| 10-Jun-2024 | 2,530.00 | 2,540.00 | 2,470.00 | 2,480.00 | 13,448,200 | 0 |
| 07-Jun-2024 | 2,520.00 | 2,550.00 | 2,510.00 | 2,530.00 | 7,711,700 | 0 |
| 06-Jun-2024 | 2,530.00 | 2,540.00 | 2,500.00 | 2,510.00 | 4,891,100 | 0 |
| 05-Jun-2024 | 2,570.00 | 2,580.00 | 2,500.00 | 2,530.00 | 9,835,700 | 0 |
| 04-Jun-2024 | 2,590.00 | 2,590.00 | 2,560.00 | 2,570.00 | 11,333,500 | 0 |
| 03-Jun-2024 | 2,500.00 | 2,590.00 | 2,500.00 | 2,580.00 | 16,723,300 | 0 |
| 31-May-2024 | 2,500.00 | 2,520.00 | 2,490.00 | 2,490.00 | 15,709,000 | 0 |
| 30-May-2024 | 2,470.00 | 2,500.00 | 2,420.00 | 2,490.00 | 9,640,300 | 0 |
| 29-May-2024 | 2,520.00 | 2,530.00 | 2,460.00 | 2,470.00 | 14,743,600 | 0 |
| 28-May-2024 | 2,540.00 | 2,560.00 | 2,510.00 | 2,510.00 | 11,910,700 | 0 |
| 27-May-2024 | 2,600.00 | 2,600.00 | 2,520.00 | 2,520.00 | 21,414,000 | 0 |
| 22-May-2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,590.00 | 18,229,700 | 0 |
| 21-May-2024 | 2,550.00 | 2,640.00 | 2,530.00 | 2,570.00 | 61,531,400 | 0 |
| 20-May-2024 | 2,930.00 | 2,960.00 | 2,910.00 | 2,930.00 | 72,080,600 | 0 |
| 17-May-2024 | 2,930.00 | 2,950.00 | 2,910.00 | 2,920.00 | 30,769,200 | 0 |
| 16-May-2024 | 2,920.00 | 2,930.00 | 2,900.00 | 2,930.00 | 21,537,000 | 0 |
| 15-May-2024 | 2,940.00 | 2,950.00 | 2,900.00 | 2,910.00 | 16,338,100 | 0 |
| 14-May-2024 | 2,940.00 | 2,960.00 | 2,920.00 | 2,920.00 | 22,326,100 | 0 |
| 13-May-2024 | 2,950.00 | 2,970.00 | 2,910.00 | 2,930.00 | 20,604,500 | 0 |
| 08-May-2024 | 2,900.00 | 3,020.00 | 2,790.00 | 2,930.00 | 89,508,200 | 0 |
| 07-May-2024 | 2,940.00 | 2,950.00 | 2,870.00 | 2,880.00 | 19,836,200 | 0 |
| 06-May-2024 | 2,940.00 | 2,950.00 | 2,910.00 | 2,930.00 | 14,822,200 | 0 |
| 03-May-2024 | 2,910.00 | 2,950.00 | 2,890.00 | 2,930.00 | 15,044,700 | 0 |
| 02-May-2024 | 2,760.00 | 2,920.00 | 2,750.00 | 2,890.00 | 45,398,700 | 0 |
| 30-Apr-2024 | 3,000.00 | 3,030.00 | 2,980.00 | 3,030.00 | 14,322,600 | 0 |
| 29-Apr-2024 | 2,900.00 | 3,000.00 | 2,860.00 | 3,000.00 | 11,267,600 | 0 |
| 26-Apr-2024 | 2,900.00 | 2,940.00 | 2,880.00 | 2,880.00 | 11,557,400 | 0 |
| 25-Apr-2024 | 2,960.00 | 2,960.00 | 2,870.00 | 2,890.00 | 23,582,700 | 0 |
| 24-Apr-2024 | 3,080.00 | 3,100.00 | 2,870.00 | 2,960.00 | 31,018,500 | 0 |
| 23-Apr-2024 | 3,080.00 | 3,090.00 | 3,050.00 | 3,060.00 | 8,395,600 | 0 |
| 22-Apr-2024 | 3,140.00 | 3,150.00 | 3,060.00 | 3,080.00 | 19,618,600 | 0 |
| 19-Apr-2024 | 3,130.00 | 3,150.00 | 3,090.00 | 3,140.00 | 22,919,300 | 0 |
| 18-Apr-2024 | 3,100.00 | 3,130.00 | 3,030.00 | 3,130.00 | 26,810,000 | 0 |
| 17-Apr-2024 | 3,120.00 | 3,160.00 | 3,060.00 | 3,090.00 | 36,783,600 | 0 |
| 16-Apr-2024 | 2,940.00 | 3,130.00 | 2,930.00 | 3,100.00 | 58,080,000 | 0 |
| 05-Apr-2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 9,068,600 | 0 |
| 04-Apr-2024 | 2,910.00 | 2,940.00 | 2,880.00 | 2,930.00 | 9,335,400 | 0 |