| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 2,390.00 | 2,470.00 | 2,280.00 | 2,310.00 | 15,989,500 | 0 |
| 03-Jul-2024 | 2,410.00 | 2,440.00 | 2,370.00 | 2,390.00 | 9,300,600 | 0 |
| 02-Jul-2024 | 2,400.00 | 2,520.00 | 2,350.00 | 2,380.00 | 18,065,900 | 0 |
| 01-Jul-2024 | 2,420.00 | 2,460.00 | 2,340.00 | 2,380.00 | 12,749,400 | 0 |
| 28-Jun-2024 | 2,250.00 | 2,450.00 | 2,230.00 | 2,410.00 | 41,568,300 | 0 |
| 27-Jun-2024 | 2,230.00 | 2,270.00 | 2,190.00 | 2,200.00 | 8,210,600 | 0 |
| 26-Jun-2024 | 2,150.00 | 2,210.00 | 2,130.00 | 2,200.00 | 5,065,000 | 0 |
| 25-Jun-2024 | 2,240.00 | 2,260.00 | 2,120.00 | 2,140.00 | 5,774,200 | 0 |
| 24-Jun-2024 | 2,110.00 | 2,280.00 | 2,110.00 | 2,230.00 | 18,251,700 | 0 |
| 21-Jun-2024 | 1,965.00 | 2,150.00 | 1,965.00 | 2,100.00 | 13,093,200 | 0 |
| 20-Jun-2024 | 1,900.00 | 1,965.00 | 1,895.00 | 1,965.00 | 4,894,800 | 0 |
| 19-Jun-2024 | 2,040.00 | 2,050.00 | 1,900.00 | 1,900.00 | 7,488,600 | 0 |
| 14-Jun-2024 | 2,140.00 | 2,150.00 | 2,000.00 | 2,030.00 | 5,982,000 | 0 |
| 13-Jun-2024 | 2,170.00 | 2,190.00 | 2,090.00 | 2,140.00 | 5,433,500 | 0 |
| 12-Jun-2024 | 2,150.00 | 2,160.00 | 2,070.00 | 2,140.00 | 7,757,500 | 0 |
| 11-Jun-2024 | 2,140.00 | 2,190.00 | 2,120.00 | 2,140.00 | 6,742,000 | 0 |
| 10-Jun-2024 | 2,340.00 | 2,350.00 | 2,070.00 | 2,140.00 | 20,326,800 | 0 |
| 07-Jun-2024 | 2,310.00 | 2,370.00 | 2,300.00 | 2,330.00 | 7,328,000 | 0 |
| 06-Jun-2024 | 2,280.00 | 2,320.00 | 2,260.00 | 2,300.00 | 5,950,000 | 0 |
| 05-Jun-2024 | 2,310.00 | 2,310.00 | 2,250.00 | 2,270.00 | 8,544,400 | 0 |
| 04-Jun-2024 | 2,400.00 | 2,400.00 | 2,270.00 | 2,310.00 | 10,523,900 | 0 |
| 03-Jun-2024 | 2,420.00 | 2,430.00 | 2,370.00 | 2,390.00 | 9,160,700 | 0 |
| 31-May-2024 | 2,270.00 | 2,440.00 | 2,270.00 | 2,410.00 | 21,149,200 | 0 |
| 30-May-2024 | 2,280.00 | 2,300.00 | 2,220.00 | 2,270.00 | 9,712,100 | 0 |
| 29-May-2024 | 2,400.00 | 2,400.00 | 2,270.00 | 2,280.00 | 12,552,700 | 0 |
| 28-May-2024 | 2,400.00 | 2,410.00 | 2,310.00 | 2,390.00 | 11,555,000 | 0 |
| 27-May-2024 | 2,400.00 | 2,460.00 | 2,390.00 | 2,400.00 | 16,115,000 | 0 |
| 22-May-2024 | 2,370.00 | 2,430.00 | 2,340.00 | 2,390.00 | 20,299,300 | 0 |
| 21-May-2024 | 2,410.00 | 2,470.00 | 2,320.00 | 2,350.00 | 14,097,400 | 0 |
| 20-May-2024 | 2,290.00 | 2,440.00 | 2,260.00 | 2,400.00 | 14,882,200 | 0 |
| 17-May-2024 | 2,280.00 | 2,310.00 | 2,240.00 | 2,290.00 | 8,128,500 | 0 |
| 16-May-2024 | 2,330.00 | 2,340.00 | 2,270.00 | 2,280.00 | 11,269,000 | 0 |
| 15-May-2024 | 2,320.00 | 2,340.00 | 2,270.00 | 2,280.00 | 9,736,100 | 0 |
| 14-May-2024 | 2,260.00 | 2,350.00 | 2,250.00 | 2,310.00 | 11,311,800 | 0 |
| 13-May-2024 | 2,240.00 | 2,280.00 | 2,230.00 | 2,250.00 | 5,775,600 | 0 |
| 08-May-2024 | 2,270.00 | 2,300.00 | 2,230.00 | 2,240.00 | 9,594,100 | 0 |
| 07-May-2024 | 2,240.00 | 2,270.00 | 2,210.00 | 2,260.00 | 8,810,700 | 0 |
| 06-May-2024 | 2,140.00 | 2,240.00 | 2,140.00 | 2,220.00 | 11,493,700 | 0 |
| 03-May-2024 | 2,090.00 | 2,150.00 | 2,060.00 | 2,110.00 | 7,934,300 | 0 |
| 02-May-2024 | 2,180.00 | 2,180.00 | 2,040.00 | 2,060.00 | 8,896,800 | 0 |
| 30-Apr-2024 | 2,120.00 | 2,180.00 | 2,110.00 | 2,150.00 | 5,716,700 | 0 |
| 29-Apr-2024 | 2,070.00 | 2,160.00 | 2,040.00 | 2,100.00 | 11,509,100 | 0 |
| 26-Apr-2024 | 2,150.00 | 2,150.00 | 2,040.00 | 2,040.00 | 6,449,100 | 0 |
| 25-Apr-2024 | 2,170.00 | 2,180.00 | 2,080.00 | 2,140.00 | 12,289,300 | 0 |
| 24-Apr-2024 | 2,210.00 | 2,270.00 | 2,150.00 | 2,170.00 | 10,704,200 | 0 |
| 23-Apr-2024 | 2,180.00 | 2,240.00 | 2,150.00 | 2,190.00 | 7,987,300 | 0 |
| 22-Apr-2024 | 2,140.00 | 2,200.00 | 2,110.00 | 2,180.00 | 5,994,700 | 0 |
| 19-Apr-2024 | 2,120.00 | 2,190.00 | 2,080.00 | 2,130.00 | 12,090,800 | 0 |
| 18-Apr-2024 | 2,120.00 | 2,220.00 | 2,120.00 | 2,160.00 | 17,760,800 | 0 |
| 17-Apr-2024 | 2,310.00 | 2,350.00 | 2,110.00 | 2,120.00 | 19,114,600 | 0 |
| 16-Apr-2024 | 2,370.00 | 2,380.00 | 2,210.00 | 2,300.00 | 16,088,900 | 0 |
| 05-Apr-2024 | 2,570.00 | 2,590.00 | 2,520.00 | 2,530.00 | 11,924,000 | 0 |
| 04-Apr-2024 | 2,630.00 | 2,640.00 | 2,570.00 | 2,580.00 | 8,141,300 | 0 |
| 03-Apr-2024 | 2,660.00 | 2,680.00 | 2,610.00 | 2,630.00 | 1,809,700 | 0 |
| 02-Apr-2024 | 2,610.00 | 2,670.00 | 2,540.00 | 2,670.00 | 6,794,600 | 0 |
| 01-Apr-2024 | 2,670.00 | 2,670.00 | 2,570.00 | 2,590.00 | 5,671,700 | 0 |
| 28-Mar-2024 | 2,740.00 | 2,750.00 | 2,660.00 | 2,670.00 | 4,323,800 | 0 |
| 27-Mar-2024 | 2,810.00 | 2,830.00 | 2,730.00 | 2,730.00 | 6,112,600 | 0 |
| 26-Mar-2024 | 2,840.00 | 2,840.00 | 2,760.00 | 2,800.00 | 15,445,800 | 0 |
| 25-Mar-2024 | 2,790.00 | 2,790.00 | 2,700.00 | 2,780.00 | 9,741,800 | 0 |
| 22-Mar-2024 | 2,700.00 | 2,780.00 | 2,680.00 | 2,700.00 | 14,766,100 | 0 |
| 21-Mar-2024 | 2,600.00 | 2,700.00 | 2,600.00 | 2,680.00 | 8,909,400 | 0 |
| 20-Mar-2024 | 2,670.00 | 2,680.00 | 2,560.00 | 2,570.00 | 13,349,200 | 0 |
| 19-Mar-2024 | 2,740.00 | 2,750.00 | 2,660.00 | 2,670.00 | 10,696,000 | 0 |
| 18-Mar-2024 | 2,710.00 | 2,790.00 | 2,650.00 | 2,720.00 | 10,861,000 | 0 |
| 15-Mar-2024 | 2,760.00 | 2,790.00 | 2,700.00 | 2,700.00 | 6,223,200 | 0 |
| 14-Mar-2024 | 2,720.00 | 2,840.00 | 2,710.00 | 2,740.00 | 13,297,400 | 0 |
| 13-Mar-2024 | 2,780.00 | 2,820.00 | 2,700.00 | 2,710.00 | 9,456,300 | 0 |
| 08-Mar-2024 | 2,850.00 | 2,920.00 | 2,760.00 | 2,780.00 | 13,611,900 | 0 |
| 07-Mar-2024 | 2,920.00 | 2,930.00 | 2,800.00 | 2,850.00 | 16,478,700 | 0 |
| 06-Mar-2024 | 2,690.00 | 2,930.00 | 2,690.00 | 2,910.00 | 37,337,000 | 0 |
| 05-Mar-2024 | 2,630.00 | 2,740.00 | 2,630.00 | 2,670.00 | 9,388,200 | 0 |
| 04-Mar-2024 | 2,690.00 | 2,720.00 | 2,580.00 | 2,620.00 | 6,909,900 | 0 |
| 01-Mar-2024 | 2,660.00 | 2,730.00 | 2,650.00 | 2,690.00 | 12,217,200 | 0 |
| 29-Feb-2024 | 2,530.00 | 2,710.00 | 2,520.00 | 2,710.00 | 21,178,900 | 0 |
| 28-Feb-2024 | 2,570.00 | 2,590.00 | 2,510.00 | 2,530.00 | 9,286,000 | 0 |
| 27-Feb-2024 | 2,560.00 | 2,620.00 | 2,520.00 | 2,550.00 | 13,036,900 | 0 |
| 26-Feb-2024 | 2,550.00 | 2,570.00 | 2,500.00 | 2,550.00 | 7,430,700 | 0 |
| 23-Feb-2024 | 2,600.00 | 2,630.00 | 2,530.00 | 2,540.00 | 12,993,400 | 0 |
| 22-Feb-2024 | 2,610.00 | 2,670.00 | 2,520.00 | 2,590.00 | 15,150,400 | 0 |
| 21-Feb-2024 | 2,700.00 | 2,730.00 | 2,520.00 | 2,600.00 | 28,381,600 | 0 |
| 20-Feb-2024 | 2,750.00 | 2,810.00 | 2,680.00 | 2,690.00 | 17,095,300 | 0 |
| 19-Feb-2024 | 2,950.00 | 2,950.00 | 2,680.00 | 2,740.00 | 44,756,300 | 0 |
| 16-Feb-2024 | 3,110.00 | 3,130.00 | 2,940.00 | 2,960.00 | 22,010,000 | 0 |
| 15-Feb-2024 | 3,120.00 | 3,150.00 | 3,090.00 | 3,110.00 | 10,640,000 | 0 |
| 13-Feb-2024 | 3,150.00 | 3,170.00 | 3,080.00 | 3,100.00 | 10,692,400 | 0 |
| 12-Feb-2024 | 3,110.00 | 3,160.00 | 3,090.00 | 3,150.00 | 15,859,200 | 0 |
| 07-Feb-2024 | 3,060.00 | 3,130.00 | 3,050.00 | 3,050.00 | 7,945,600 | 0 |
| 06-Feb-2024 | 3,070.00 | 3,140.00 | 3,030.00 | 3,040.00 | 10,601,800 | 0 |
| 05-Feb-2024 | 3,090.00 | 3,110.00 | 3,010.00 | 3,050.00 | 8,592,600 | 0 |
| 02-Feb-2024 | 3,190.00 | 3,210.00 | 3,060.00 | 3,070.00 | 16,041,500 | 0 |
| 01-Feb-2024 | 3,220.00 | 3,330.00 | 3,150.00 | 3,170.00 | 17,202,400 | 0 |
| 31-Jan-2024 | 3,230.00 | 3,260.00 | 3,140.00 | 3,210.00 | 15,558,700 | 0 |
| 30-Jan-2024 | 3,150.00 | 3,260.00 | 3,140.00 | 3,230.00 | 22,633,200 | 0 |
| 29-Jan-2024 | 3,400.00 | 3,450.00 | 3,090.00 | 3,140.00 | 25,247,300 | 0 |
| 26-Jan-2024 | 3,560.00 | 3,580.00 | 3,340.00 | 3,400.00 | 19,987,600 | 0 |
| 25-Jan-2024 | 3,490.00 | 3,660.00 | 3,480.00 | 3,560.00 | 14,068,200 | 0 |
| 24-Jan-2024 | 3,580.00 | 3,650.00 | 3,520.00 | 3,530.00 | 13,975,700 | 0 |
| 23-Jan-2024 | 3,650.00 | 3,690.00 | 3,550.00 | 3,570.00 | 13,770,800 | 0 |
| 22-Jan-2024 | 3,540.00 | 3,700.00 | 3,520.00 | 3,650.00 | 29,451,700 | 0 |