| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 4,580.00 | 4,610.00 | 4,550.00 | 4,550.00 | 44,755,400 | 0 |
| 03-Jul-2024 | 4,550.00 | 4,580.00 | 4,520.00 | 4,570.00 | 30,743,200 | 0 |
| 02-Jul-2024 | 4,610.00 | 4,620.00 | 4,510.00 | 4,530.00 | 72,229,800 | 0 |
| 01-Jul-2024 | 4,490.00 | 4,620.00 | 4,490.00 | 4,620.00 | 141,627,300 | 0 |
| 28-Jun-2024 | 4,430.00 | 4,560.00 | 4,430.00 | 4,460.00 | 127,293,900 | 0 |
| 27-Jun-2024 | 4,430.00 | 4,440.00 | 4,400.00 | 4,430.00 | 21,784,700 | 0 |
| 26-Jun-2024 | 4,400.00 | 4,450.00 | 4,370.00 | 4,420.00 | 38,397,100 | 0 |
| 25-Jun-2024 | 4,440.00 | 4,440.00 | 4,360.00 | 4,400.00 | 50,385,000 | 0 |
| 24-Jun-2024 | 4,480.00 | 4,500.00 | 4,410.00 | 4,430.00 | 36,677,200 | 0 |
| 21-Jun-2024 | 4,450.00 | 4,530.00 | 4,410.00 | 4,490.00 | 98,313,200 | 0 |
| 20-Jun-2024 | 4,440.00 | 4,470.00 | 4,360.00 | 4,450.00 | 35,160,300 | 0 |
| 19-Jun-2024 | 4,450.00 | 4,510.00 | 4,420.00 | 4,450.00 | 48,727,600 | 0 |
| 14-Jun-2024 | 4,480.00 | 4,530.00 | 4,410.00 | 4,420.00 | 57,967,500 | 0 |
| 13-Jun-2024 | 4,410.00 | 4,480.00 | 4,400.00 | 4,460.00 | 55,824,400 | 0 |
| 12-Jun-2024 | 4,350.00 | 4,410.00 | 4,290.00 | 4,360.00 | 65,665,400 | 0 |
| 11-Jun-2024 | 4,500.00 | 4,500.00 | 4,350.00 | 4,350.00 | 71,234,400 | 0 |
| 10-Jun-2024 | 4,560.00 | 4,560.00 | 4,500.00 | 4,510.00 | 19,932,200 | 0 |
| 07-Jun-2024 | 4,550.00 | 4,570.00 | 4,530.00 | 4,560.00 | 34,027,900 | 0 |
| 06-Jun-2024 | 4,620.00 | 4,620.00 | 4,530.00 | 4,560.00 | 43,632,400 | 0 |
| 05-Jun-2024 | 4,560.00 | 4,640.00 | 4,550.00 | 4,600.00 | 65,856,400 | 0 |
| 04-Jun-2024 | 4,510.00 | 4,630.00 | 4,480.00 | 4,580.00 | 92,676,800 | 0 |
| 03-Jun-2024 | 4,330.00 | 4,530.00 | 4,330.00 | 4,500.00 | 77,444,200 | 0 |
| 31-May-2024 | 4,340.00 | 4,370.00 | 4,290.00 | 4,290.00 | 144,592,700 | 0 |
| 30-May-2024 | 4,450.00 | 4,450.00 | 4,310.00 | 4,320.00 | 112,636,300 | 0 |
| 29-May-2024 | 4,800.00 | 4,800.00 | 4,370.00 | 4,460.00 | 148,814,900 | 0 |
| 28-May-2024 | 4,560.00 | 4,600.00 | 4,510.00 | 4,510.00 | 42,542,400 | 0 |
| 27-May-2024 | 4,700.00 | 4,720.00 | 4,550.00 | 4,550.00 | 86,050,000 | 0 |
| 22-May-2024 | 4,720.00 | 4,730.00 | 4,700.00 | 4,710.00 | 25,932,300 | 0 |
| 21-May-2024 | 4,750.00 | 4,770.00 | 4,700.00 | 4,700.00 | 57,558,000 | 0 |
| 20-May-2024 | 4,800.00 | 4,830.00 | 4,730.00 | 4,740.00 | 58,021,800 | 0 |
| 17-May-2024 | 4,710.00 | 4,810.00 | 4,690.00 | 4,800.00 | 101,492,400 | 0 |
| 16-May-2024 | 4,590.00 | 4,720.00 | 4,540.00 | 4,710.00 | 149,039,700 | 0 |
| 15-May-2024 | 4,570.00 | 4,620.00 | 4,530.00 | 4,530.00 | 109,962,400 | 0 |
| 14-May-2024 | 4,680.00 | 4,690.00 | 4,580.00 | 4,580.00 | 264,535,600 | 0 |
| 13-May-2024 | 5,150.00 | 5,175.00 | 5,075.00 | 5,075.00 | 143,316,000 | 0 |
| 08-May-2024 | 5,075.00 | 5,150.00 | 5,000.00 | 5,125.00 | 86,738,900 | 0 |
| 07-May-2024 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 58,780,600 | 0 |
| 06-May-2024 | 5,250.00 | 5,250.00 | 5,075.00 | 5,100.00 | 70,400,000 | 0 |
| 03-May-2024 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 44,094,400 | 0 |
| 02-May-2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,175.00 | 100,889,100 | 0 |
| 30-Apr-2024 | 5,050.00 | 5,225.00 | 4,980.00 | 5,150.00 | 142,632,100 | 0 |
| 29-Apr-2024 | 4,920.00 | 5,050.00 | 4,900.00 | 5,025.00 | 68,303,100 | 0 |
| 26-Apr-2024 | 4,980.00 | 4,980.00 | 4,880.00 | 4,880.00 | 70,877,700 | 0 |
| 25-Apr-2024 | 4,910.00 | 4,980.00 | 4,910.00 | 4,950.00 | 52,139,300 | 0 |
| 24-Apr-2024 | 5,000.00 | 5,050.00 | 4,910.00 | 4,910.00 | 65,796,800 | 0 |
| 23-Apr-2024 | 4,990.00 | 5,075.00 | 4,990.00 | 5,025.00 | 49,438,000 | 0 |
| 22-Apr-2024 | 4,940.00 | 4,990.00 | 4,940.00 | 4,950.00 | 57,689,200 | 0 |
| 19-Apr-2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,900.00 | 185,008,500 | 0 |
| 18-Apr-2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 81,583,700 | 0 |
| 17-Apr-2024 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 47,211,000 | 0 |
| 16-Apr-2024 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 137,258,300 | 0 |
| 05-Apr-2024 | 5,150.00 | 5,325.00 | 5,150.00 | 5,275.00 | 59,190,300 | 0 |
| 04-Apr-2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,175.00 | 48,395,600 | 0 |
| 03-Apr-2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 39,260,600 | 0 |
| 02-Apr-2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,275.00 | 41,029,100 | 0 |
| 01-Apr-2024 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 42,828,200 | 0 |
| 28-Mar-2024 | 5,275.00 | 5,275.00 | 5,100.00 | 5,150.00 | 107,123,600 | 0 |
| 27-Mar-2024 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 47,174,800 | 0 |
| 26-Mar-2024 | 5,375.00 | 5,375.00 | 5,250.00 | 5,300.00 | 57,175,300 | 0 |
| 25-Mar-2024 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 39,759,600 | 0 |
| 22-Mar-2024 | 5,375.00 | 5,375.00 | 5,325.00 | 5,375.00 | 46,341,000 | 0 |
| 21-Mar-2024 | 5,300.00 | 5,400.00 | 5,275.00 | 5,350.00 | 67,351,800 | 0 |
| 20-Mar-2024 | 5,225.00 | 5,275.00 | 5,225.00 | 5,275.00 | 56,191,300 | 0 |
| 19-Mar-2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 48,398,600 | 0 |
| 18-Mar-2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,150.00 | 50,943,600 | 0 |
| 15-Mar-2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,175.00 | 164,222,200 | 0 |
| 14-Mar-2024 | 5,175.00 | 5,300.00 | 5,150.00 | 5,275.00 | 79,465,800 | 0 |
| 13-Mar-2024 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 63,672,300 | 0 |
| 08-Mar-2024 | 5,150.00 | 5,175.00 | 5,125.00 | 5,150.00 | 39,983,000 | 0 |
| 07-Mar-2024 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 55,244,400 | 0 |
| 06-Mar-2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 29,210,000 | 0 |
| 05-Mar-2024 | 5,225.00 | 5,225.00 | 5,100.00 | 5,100.00 | 53,172,900 | 0 |
| 04-Mar-2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,200.00 | 57,118,400 | 0 |
| 01-Mar-2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,225.00 | 64,835,200 | 0 |
| 29-Feb-2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,225.00 | 85,412,900 | 0 |
| 28-Feb-2024 | 5,325.00 | 5,425.00 | 5,200.00 | 5,225.00 | 216,020,000 | 0 |
| 27-Feb-2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,175.00 | 46,555,200 | 0 |
| 26-Feb-2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 50,291,500 | 0 |
| 23-Feb-2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,125.00 | 81,214,600 | 0 |
| 22-Feb-2024 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 41,938,600 | 0 |
| 21-Feb-2024 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 68,374,800 | 0 |
| 20-Feb-2024 | 5,125.00 | 5,250.00 | 5,125.00 | 5,200.00 | 41,623,800 | 0 |
| 19-Feb-2024 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 89,709,800 | 0 |
| 16-Feb-2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,200.00 | 75,502,700 | 0 |
| 15-Feb-2024 | 5,325.00 | 5,325.00 | 5,075.00 | 5,125.00 | 124,120,800 | 0 |
| 13-Feb-2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 63,689,100 | 0 |
| 12-Feb-2024 | 5,300.00 | 5,350.00 | 5,225.00 | 5,300.00 | 80,552,600 | 0 |
| 07-Feb-2024 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 68,376,900 | 0 |
| 06-Feb-2024 | 5,175.00 | 5,275.00 | 5,150.00 | 5,250.00 | 46,257,400 | 0 |
| 05-Feb-2024 | 5,325.00 | 5,350.00 | 5,150.00 | 5,175.00 | 88,826,000 | 0 |
| 02-Feb-2024 | 5,150.00 | 5,325.00 | 5,125.00 | 5,325.00 | 104,840,200 | 0 |
| 01-Feb-2024 | 5,100.00 | 5,175.00 | 5,075.00 | 5,125.00 | 55,358,600 | 0 |
| 31-Jan-2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 79,343,600 | 0 |
| 30-Jan-2024 | 4,920.00 | 5,175.00 | 4,900.00 | 5,100.00 | 165,689,300 | 0 |
| 29-Jan-2024 | 5,075.00 | 5,075.00 | 4,910.00 | 4,930.00 | 132,819,200 | 0 |
| 26-Jan-2024 | 5,050.00 | 5,075.00 | 4,990.00 | 5,075.00 | 71,861,600 | 0 |
| 25-Jan-2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 81,025,300 | 0 |
| 24-Jan-2024 | 5,150.00 | 5,175.00 | 4,980.00 | 5,075.00 | 246,293,300 | 0 |
| 23-Jan-2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 176,612,600 | 0 |
| 22-Jan-2024 | 5,350.00 | 5,425.00 | 5,225.00 | 5,225.00 | 169,967,200 | 0 |