| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 980.00 | 1,125.00 | 980.00 | 995.00 | 145,300 | 0 |
| 03-Jul-2024 | 990.00 | 995.00 | 980.00 | 980.00 | 4,500 | 0 |
| 02-Jul-2024 | 950.00 | 995.00 | 950.00 | 990.00 | 34,400 | 0 |
| 01-Jul-2024 | 945.00 | 955.00 | 925.00 | 955.00 | 7,000 | 0 |
| 28-Jun-2024 | 950.00 | 955.00 | 940.00 | 945.00 | 2,600 | 0 |
| 27-Jun-2024 | 930.00 | 955.00 | 930.00 | 940.00 | 6,200 | 0 |
| 26-Jun-2024 | 940.00 | 950.00 | 935.00 | 945.00 | 12,000 | 0 |
| 25-Jun-2024 | 955.00 | 955.00 | 935.00 | 935.00 | 13,200 | 0 |
| 24-Jun-2024 | 945.00 | 955.00 | 945.00 | 945.00 | 21,100 | 0 |
| 21-Jun-2024 | 925.00 | 950.00 | 925.00 | 945.00 | 11,100 | 0 |
| 20-Jun-2024 | 940.00 | 945.00 | 925.00 | 940.00 | 12,000 | 0 |
| 19-Jun-2024 | 955.00 | 955.00 | 930.00 | 935.00 | 8,000 | 0 |
| 14-Jun-2024 | 965.00 | 965.00 | 950.00 | 950.00 | 8,400 | 0 |
| 13-Jun-2024 | 960.00 | 960.00 | 950.00 | 955.00 | 2,100 | 0 |
| 12-Jun-2024 | 965.00 | 970.00 | 950.00 | 960.00 | 8,600 | 0 |
| 11-Jun-2024 | 1,025.00 | 1,035.00 | 975.00 | 975.00 | 59,000 | 0 |
| 10-Jun-2024 | 975.00 | 1,040.00 | 975.00 | 1,025.00 | 118,500 | 0 |
| 07-Jun-2024 | 950.00 | 985.00 | 950.00 | 975.00 | 25,200 | 0 |
| 06-Jun-2024 | 955.00 | 975.00 | 945.00 | 965.00 | 11,400 | 0 |
| 05-Jun-2024 | 965.00 | 970.00 | 955.00 | 960.00 | 21,100 | 0 |
| 04-Jun-2024 | 965.00 | 990.00 | 955.00 | 980.00 | 13,500 | 0 |
| 03-Jun-2024 | 965.00 | 975.00 | 950.00 | 975.00 | 27,700 | 0 |
| 31-May-2024 | 995.00 | 1,000.00 | 950.00 | 965.00 | 109,800 | 0 |
| 30-May-2024 | 920.00 | 1,080.00 | 920.00 | 985.00 | 159,600 | 0 |
| 29-May-2024 | 955.00 | 955.00 | 920.00 | 920.00 | 28,800 | 0 |
| 28-May-2024 | 985.00 | 995.00 | 955.00 | 955.00 | 70,500 | 0 |
| 27-May-2024 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 27,000 | 0 |
| 22-May-2024 | 1,055.00 | 1,080.00 | 975.00 | 1,000.00 | 94,400 | 0 |
| 21-May-2024 | 1,070.00 | 1,085.00 | 1,045.00 | 1,070.00 | 42,300 | 0 |
| 20-May-2024 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 21,900 | 0 |
| 17-May-2024 | 1,095.00 | 1,115.00 | 1,070.00 | 1,090.00 | 56,800 | 0 |
| 16-May-2024 | 1,085.00 | 1,120.00 | 1,065.00 | 1,110.00 | 41,700 | 0 |
| 15-May-2024 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 17,100 | 0 |
| 14-May-2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,105.00 | 8,800 | 0 |
| 13-May-2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,110.00 | 30,200 | 0 |
| 08-May-2024 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 7,200 | 0 |
| 07-May-2024 | 1,130.00 | 1,225.00 | 1,100.00 | 1,150.00 | 97,400 | 0 |
| 06-May-2024 | 1,120.00 | 1,130.00 | 1,090.00 | 1,130.00 | 33,700 | 0 |
| 03-May-2024 | 1,130.00 | 1,140.00 | 1,105.00 | 1,110.00 | 7,900 | 0 |
| 02-May-2024 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 21,000 | 0 |
| 30-Apr-2024 | 1,165.00 | 1,180.00 | 1,145.00 | 1,165.00 | 30,000 | 0 |
| 29-Apr-2024 | 1,110.00 | 1,230.00 | 1,090.00 | 1,170.00 | 167,100 | 0 |
| 26-Apr-2024 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 32,300 | 0 |
| 25-Apr-2024 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 21,800 | 0 |
| 24-Apr-2024 | 1,210.00 | 1,210.00 | 1,135.00 | 1,150.00 | 100,200 | 0 |
| 23-Apr-2024 | 1,070.00 | 1,325.00 | 1,060.00 | 1,210.00 | 388,500 | 0 |
| 22-Apr-2024 | 1,090.00 | 1,090.00 | 1,015.00 | 1,060.00 | 58,300 | 0 |
| 19-Apr-2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,100.00 | 68,000 | 0 |
| 18-Apr-2024 | 1,200.00 | 1,210.00 | 1,110.00 | 1,140.00 | 77,900 | 0 |
| 17-Apr-2024 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 46,300 | 0 |
| 16-Apr-2024 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 52,900 | 0 |
| 05-Apr-2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 30,100 | 0 |
| 04-Apr-2024 | 1,255.00 | 1,255.00 | 1,215.00 | 1,235.00 | 51,400 | 0 |
| 03-Apr-2024 | 1,270.00 | 1,280.00 | 1,245.00 | 1,245.00 | 44,400 | 0 |
| 02-Apr-2024 | 1,245.00 | 1,345.00 | 1,245.00 | 1,270.00 | 110,800 | 0 |
| 01-Apr-2024 | 1,315.00 | 1,315.00 | 1,200.00 | 1,235.00 | 88,600 | 0 |
| 28-Mar-2024 | 1,235.00 | 1,400.00 | 1,235.00 | 1,315.00 | 287,700 | 0 |
| 27-Mar-2024 | 1,300.00 | 1,300.00 | 1,210.00 | 1,230.00 | 98,500 | 0 |
| 26-Mar-2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 38,900 | 0 |
| 25-Mar-2024 | 1,375.00 | 1,375.00 | 1,315.00 | 1,325.00 | 80,000 | 0 |
| 22-Mar-2024 | 1,365.00 | 1,365.00 | 1,330.00 | 1,355.00 | 75,200 | 0 |
| 21-Mar-2024 | 1,385.00 | 1,450.00 | 1,345.00 | 1,355.00 | 248,000 | 0 |
| 20-Mar-2024 | 1,335.00 | 1,500.00 | 1,335.00 | 1,380.00 | 428,300 | 0 |
| 19-Mar-2024 | 1,390.00 | 1,400.00 | 1,310.00 | 1,335.00 | 157,300 | 0 |
| 18-Mar-2024 | 1,480.00 | 1,495.00 | 1,355.00 | 1,390.00 | 290,200 | 0 |
| 15-Mar-2024 | 1,320.00 | 1,515.00 | 1,320.00 | 1,480.00 | 779,700 | 0 |
| 14-Mar-2024 | 1,450.00 | 1,470.00 | 1,315.00 | 1,320.00 | 458,000 | 0 |
| 13-Mar-2024 | 1,470.00 | 1,690.00 | 1,440.00 | 1,450.00 | 1,691,000 | 0 |
| 08-Mar-2024 | 1,195.00 | 1,465.00 | 1,185.00 | 1,460.00 | 1,660,000 | 0 |
| 07-Mar-2024 | 1,110.00 | 1,385.00 | 1,095.00 | 1,185.00 | 1,219,400 | 0 |
| 06-Mar-2024 | 1,260.00 | 1,260.00 | 1,065.00 | 1,110.00 | 248,100 | 0 |
| 05-Mar-2024 | 1,330.00 | 1,330.00 | 1,190.00 | 1,260.00 | 105,900 | 0 |
| 04-Mar-2024 | 1,355.00 | 1,365.00 | 1,305.00 | 1,330.00 | 98,500 | 0 |
| 01-Mar-2024 | 1,460.00 | 1,475.00 | 1,295.00 | 1,355.00 | 304,000 | 0 |
| 29-Feb-2024 | 1,450.00 | 1,465.00 | 1,450.00 | 1,450.00 | 56,800 | 0 |
| 28-Feb-2024 | 1,450.00 | 1,470.00 | 1,435.00 | 1,450.00 | 69,300 | 0 |
| 27-Feb-2024 | 1,465.00 | 1,480.00 | 1,435.00 | 1,450.00 | 159,900 | 0 |
| 26-Feb-2024 | 1,415.00 | 1,500.00 | 1,400.00 | 1,450.00 | 194,200 | 0 |
| 23-Feb-2024 | 1,380.00 | 1,460.00 | 1,380.00 | 1,400.00 | 188,200 | 0 |
| 22-Feb-2024 | 1,430.00 | 1,540.00 | 1,380.00 | 1,380.00 | 297,100 | 0 |
| 21-Feb-2024 | 1,600.00 | 1,720.00 | 1,430.00 | 1,430.00 | 584,400 | 0 |
| 20-Feb-2024 | 1,500.00 | 1,585.00 | 1,480.00 | 1,585.00 | 267,200 | 0 |
| 19-Feb-2024 | 1,320.00 | 1,445.00 | 1,315.00 | 1,445.00 | 148,800 | 0 |
| 16-Feb-2024 | 1,435.00 | 1,440.00 | 1,300.00 | 1,315.00 | 219,700 | 0 |
| 15-Feb-2024 | 1,600.00 | 1,600.00 | 1,435.00 | 1,435.00 | 283,800 | 0 |
| 13-Feb-2024 | 1,760.00 | 1,760.00 | 1,575.00 | 1,590.00 | 335,700 | 0 |
| 12-Feb-2024 | 1,955.00 | 2,130.00 | 1,750.00 | 1,750.00 | 1,122,700 | 0 |
| 07-Feb-2024 | 1,780.00 | 1,940.00 | 1,780.00 | 1,940.00 | 777,700 | 0 |
| 06-Feb-2024 | 1,590.00 | 1,765.00 | 1,445.00 | 1,765.00 | 745,100 | 0 |
| 05-Feb-2024 | 1,765.00 | 1,770.00 | 1,605.00 | 1,605.00 | 133,500 | 0 |
| 02-Feb-2024 | 1,960.00 | 1,960.00 | 1,780.00 | 1,780.00 | 152,900 | 0 |
| 01-Feb-2024 | 2,180.00 | 2,180.00 | 1,975.00 | 1,975.00 | 77,700 | 0 |
| 31-Jan-2024 | 2,400.00 | 2,410.00 | 2,190.00 | 2,190.00 | 84,300 | 0 |
| 30-Jan-2024 | 2,670.00 | 2,670.00 | 2,430.00 | 2,430.00 | 90,300 | 0 |
| 29-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 26-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 25-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 24-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 23-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 22-Jan-2024 | 2,500.00 | 2,900.00 | 2,480.00 | 2,700.00 | 3,459,800 | 0 |