| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 6,969,800 | 0 |
| 03-Jul-2024 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 3,032,300 | 0 |
| 02-Jul-2024 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 5,942,500 | 0 |
| 01-Jul-2024 | 1,075.00 | 1,130.00 | 1,075.00 | 1,115.00 | 9,721,900 | 0 |
| 28-Jun-2024 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 2,659,800 | 0 |
| 27-Jun-2024 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 3,103,500 | 0 |
| 26-Jun-2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 812,900 | 0 |
| 25-Jun-2024 | 1,050.00 | 1,105.00 | 1,050.00 | 1,085.00 | 4,177,500 | 0 |
| 24-Jun-2024 | 1,080.00 | 1,110.00 | 1,050.00 | 1,095.00 | 6,408,800 | 0 |
| 21-Jun-2024 | 1,050.00 | 1,100.00 | 1,050.00 | 1,070.00 | 2,919,700 | 0 |
| 20-Jun-2024 | 1,050.00 | 1,070.00 | 1,000.00 | 1,050.00 | 9,111,900 | 0 |
| 19-Jun-2024 | 1,055.00 | 1,065.00 | 1,030.00 | 1,050.00 | 7,265,500 | 0 |
| 14-Jun-2024 | 1,130.00 | 1,130.00 | 1,055.00 | 1,055.00 | 20,547,100 | 0 |
| 13-Jun-2024 | 1,140.00 | 1,165.00 | 1,130.00 | 1,130.00 | 8,119,000 | 0 |
| 12-Jun-2024 | 1,155.00 | 1,175.00 | 1,120.00 | 1,140.00 | 12,302,700 | 0 |
| 11-Jun-2024 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 12,321,200 | 0 |
| 10-Jun-2024 | 1,160.00 | 1,165.00 | 1,125.00 | 1,155.00 | 10,050,800 | 0 |
| 07-Jun-2024 | 1,165.00 | 1,200.00 | 1,140.00 | 1,160.00 | 27,946,400 | 0 |
| 06-Jun-2024 | 1,180.00 | 1,180.00 | 1,125.00 | 1,155.00 | 17,930,300 | 0 |
| 05-Jun-2024 | 1,180.00 | 1,190.00 | 1,155.00 | 1,170.00 | 17,605,200 | 0 |
| 04-Jun-2024 | 1,185.00 | 1,200.00 | 1,150.00 | 1,170.00 | 11,593,700 | 0 |
| 03-Jun-2024 | 1,200.00 | 1,230.00 | 1,185.00 | 1,185.00 | 15,690,100 | 0 |
| 31-May-2024 | 1,155.00 | 1,200.00 | 1,150.00 | 1,190.00 | 28,075,200 | 0 |
| 30-May-2024 | 1,110.00 | 1,160.00 | 1,100.00 | 1,155.00 | 16,009,700 | 0 |
| 29-May-2024 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 9,840,200 | 0 |
| 28-May-2024 | 1,090.00 | 1,135.00 | 1,050.00 | 1,130.00 | 28,135,000 | 0 |
| 27-May-2024 | 990.00 | 1,110.00 | 985.00 | 1,090.00 | 42,767,500 | 0 |
| 22-May-2024 | 975.00 | 1,005.00 | 960.00 | 985.00 | 8,209,200 | 0 |
| 21-May-2024 | 975.00 | 1,010.00 | 950.00 | 965.00 | 17,987,300 | 0 |
| 20-May-2024 | 1,110.00 | 1,125.00 | 950.00 | 970.00 | 57,168,100 | 0 |
| 17-May-2024 | 1,145.00 | 1,150.00 | 1,045.00 | 1,110.00 | 32,654,500 | 0 |
| 16-May-2024 | 1,200.00 | 1,230.00 | 1,095.00 | 1,110.00 | 45,227,800 | 0 |
| 15-May-2024 | 1,205.00 | 1,210.00 | 1,185.00 | 1,185.00 | 12,345,300 | 0 |
| 14-May-2024 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 18,171,400 | 0 |
| 13-May-2024 | 1,195.00 | 1,245.00 | 1,195.00 | 1,200.00 | 31,852,100 | 0 |
| 08-May-2024 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 16,974,600 | 0 |
| 07-May-2024 | 1,160.00 | 1,225.00 | 1,150.00 | 1,165.00 | 44,749,900 | 0 |
| 06-May-2024 | 1,105.00 | 1,170.00 | 1,100.00 | 1,155.00 | 26,269,500 | 0 |
| 03-May-2024 | 1,080.00 | 1,130.00 | 1,080.00 | 1,100.00 | 29,994,500 | 0 |
| 02-May-2024 | 1,065.00 | 1,085.00 | 1,030.00 | 1,080.00 | 19,819,500 | 0 |
| 30-Apr-2024 | 1,135.00 | 1,170.00 | 1,015.00 | 1,070.00 | 44,145,800 | 0 |
| 29-Apr-2024 | 1,100.00 | 1,150.00 | 1,090.00 | 1,135.00 | 18,351,500 | 0 |
| 26-Apr-2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 14,422,900 | 0 |
| 25-Apr-2024 | 1,085.00 | 1,125.00 | 1,075.00 | 1,100.00 | 16,929,200 | 0 |
| 24-Apr-2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 13,328,900 | 0 |
| 23-Apr-2024 | 1,085.00 | 1,110.00 | 1,075.00 | 1,100.00 | 18,787,500 | 0 |
| 22-Apr-2024 | 1,045.00 | 1,090.00 | 1,045.00 | 1,085.00 | 11,889,900 | 0 |
| 19-Apr-2024 | 1,155.00 | 1,170.00 | 1,005.00 | 1,045.00 | 40,484,800 | 0 |
| 18-Apr-2024 | 1,160.00 | 1,185.00 | 1,150.00 | 1,155.00 | 8,020,500 | 0 |
| 17-Apr-2024 | 1,180.00 | 1,190.00 | 1,150.00 | 1,160.00 | 19,915,300 | 0 |
| 16-Apr-2024 | 1,000.00 | 1,180.00 | 1,000.00 | 1,170.00 | 50,523,200 | 0 |
| 05-Apr-2024 | 985.00 | 1,025.00 | 970.00 | 1,010.00 | 35,021,000 | 0 |
| 04-Apr-2024 | 955.00 | 990.00 | 940.00 | 980.00 | 41,705,700 | 0 |
| 03-Apr-2024 | 955.00 | 970.00 | 940.00 | 950.00 | 26,506,100 | 0 |
| 02-Apr-2024 | 920.00 | 965.00 | 920.00 | 955.00 | 37,357,800 | 0 |
| 01-Apr-2024 | 905.00 | 940.00 | 895.00 | 920.00 | 36,627,200 | 0 |
| 28-Mar-2024 | 895.00 | 925.00 | 890.00 | 905.00 | 22,647,400 | 0 |
| 27-Mar-2024 | 895.00 | 905.00 | 880.00 | 890.00 | 19,460,500 | 0 |
| 26-Mar-2024 | 935.00 | 935.00 | 895.00 | 895.00 | 17,767,000 | 0 |
| 25-Mar-2024 | 945.00 | 945.00 | 900.00 | 900.00 | 30,243,200 | 0 |
| 22-Mar-2024 | 930.00 | 970.00 | 735.00 | 920.00 | 63,590,700 | 0 |
| 21-Mar-2024 | 920.00 | 940.00 | 915.00 | 930.00 | 32,900,300 | 0 |
| 20-Mar-2024 | 880.00 | 920.00 | 870.00 | 920.00 | 55,337,500 | 0 |
| 19-Mar-2024 | 885.00 | 920.00 | 860.00 | 875.00 | 40,457,700 | 0 |
| 18-Mar-2024 | 935.00 | 950.00 | 875.00 | 885.00 | 48,826,800 | 0 |
| 15-Mar-2024 | 860.00 | 945.00 | 855.00 | 930.00 | 91,780,500 | 0 |
| 14-Mar-2024 | 815.00 | 940.00 | 785.00 | 850.00 | 251,453,200 | 0 |
| 13-Mar-2024 | 625.00 | 775.00 | 625.00 | 775.00 | 97,934,300 | 0 |
| 08-Mar-2024 | 580.00 | 640.00 | 565.00 | 620.00 | 74,848,100 | 0 |
| 07-Mar-2024 | 550.00 | 585.00 | 550.00 | 575.00 | 17,524,600 | 0 |
| 06-Mar-2024 | 565.00 | 570.00 | 550.00 | 555.00 | 8,892,700 | 0 |
| 05-Mar-2024 | 570.00 | 580.00 | 555.00 | 565.00 | 12,442,100 | 0 |
| 04-Mar-2024 | 560.00 | 600.00 | 560.00 | 570.00 | 54,623,600 | 0 |
| 01-Mar-2024 | 575.00 | 575.00 | 550.00 | 560.00 | 10,336,700 | 0 |
| 29-Feb-2024 | 560.00 | 575.00 | 550.00 | 565.00 | 26,552,200 | 0 |
| 28-Feb-2024 | 575.00 | 580.00 | 545.00 | 560.00 | 28,959,500 | 0 |
| 27-Feb-2024 | 560.00 | 575.00 | 550.00 | 575.00 | 23,649,800 | 0 |
| 26-Feb-2024 | 530.00 | 575.00 | 530.00 | 560.00 | 30,385,800 | 0 |
| 23-Feb-2024 | 505.00 | 575.00 | 505.00 | 530.00 | 75,630,600 | 0 |
| 22-Feb-2024 | 505.00 | 505.00 | 494.00 | 500.00 | 14,157,800 | 0 |
| 21-Feb-2024 | 496.00 | 510.00 | 494.00 | 505.00 | 18,436,800 | 0 |
| 20-Feb-2024 | 464.00 | 505.00 | 462.00 | 496.00 | 42,119,800 | 0 |
| 19-Feb-2024 | 448.00 | 466.00 | 448.00 | 464.00 | 31,955,400 | 0 |
| 16-Feb-2024 | 444.00 | 456.00 | 440.00 | 448.00 | 24,618,700 | 0 |
| 15-Feb-2024 | 434.00 | 448.00 | 434.00 | 444.00 | 15,759,300 | 0 |
| 13-Feb-2024 | 432.00 | 442.00 | 430.00 | 432.00 | 10,109,500 | 0 |
| 12-Feb-2024 | 412.00 | 440.00 | 410.00 | 432.00 | 23,907,200 | 0 |
| 07-Feb-2024 | 414.00 | 414.00 | 406.00 | 410.00 | 8,278,600 | 0 |
| 06-Feb-2024 | 414.00 | 420.00 | 410.00 | 410.00 | 6,311,500 | 0 |
| 05-Feb-2024 | 404.00 | 416.00 | 400.00 | 412.00 | 10,330,200 | 0 |
| 02-Feb-2024 | 408.00 | 410.00 | 402.00 | 408.00 | 6,511,600 | 0 |
| 01-Feb-2024 | 410.00 | 418.00 | 404.00 | 408.00 | 6,850,100 | 0 |
| 31-Jan-2024 | 400.00 | 412.00 | 400.00 | 410.00 | 15,583,400 | 0 |
| 30-Jan-2024 | 396.00 | 412.00 | 392.00 | 400.00 | 12,260,500 | 0 |
| 29-Jan-2024 | 382.00 | 412.00 | 380.00 | 396.00 | 13,807,400 | 0 |
| 26-Jan-2024 | 386.00 | 394.00 | 380.00 | 380.00 | 6,118,300 | 0 |
| 25-Jan-2024 | 392.00 | 396.00 | 384.00 | 386.00 | 10,097,400 | 0 |
| 24-Jan-2024 | 404.00 | 410.00 | 390.00 | 392.00 | 7,243,300 | 0 |
| 23-Jan-2024 | 418.00 | 418.00 | 402.00 | 404.00 | 9,258,300 | 0 |
| 22-Jan-2024 | 400.00 | 420.00 | 396.00 | 416.00 | 20,772,000 | 0 |