| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 3,050.00 | 3,080.00 | 3,000.00 | 3,030.00 | 69,264,400 | 0 |
| 06-Sep-2024 | 3,010.00 | 3,050.00 | 3,010.00 | 3,040.00 | 82,391,200 | 0 |
| 05-Sep-2024 | 3,080.00 | 3,090.00 | 3,020.00 | 3,020.00 | 78,989,400 | 0 |
| 04-Sep-2024 | 3,060.00 | 3,100.00 | 3,040.00 | 3,080.00 | 81,041,700 | 0 |
| 03-Sep-2024 | 3,140.00 | 3,150.00 | 3,080.00 | 3,080.00 | 82,172,000 | 0 |
| 02-Sep-2024 | 3,090.00 | 3,150.00 | 3,080.00 | 3,140.00 | 118,928,500 | 0 |
| 30-Aug-2024 | 3,030.00 | 3,070.00 | 3,010.00 | 3,060.00 | 195,809,000 | 0 |
| 29-Aug-2024 | 2,980.00 | 3,080.00 | 2,980.00 | 3,030.00 | 160,714,800 | 0 |
| 28-Aug-2024 | 3,000.00 | 3,000.00 | 2,960.00 | 2,980.00 | 68,736,300 | 0 |
| 27-Aug-2024 | 2,990.00 | 3,000.00 | 2,950.00 | 2,990.00 | 71,223,800 | 0 |
| 26-Aug-2024 | 2,940.00 | 2,990.00 | 2,930.00 | 2,980.00 | 88,941,900 | 0 |
| 23-Aug-2024 | 2,970.00 | 3,010.00 | 2,950.00 | 2,950.00 | 86,092,500 | 0 |
| 22-Aug-2024 | 2,940.00 | 2,970.00 | 2,920.00 | 2,920.00 | 90,336,300 | 0 |
| 21-Aug-2024 | 2,980.00 | 3,010.00 | 2,960.00 | 2,970.00 | 111,842,200 | 0 |
| 20-Aug-2024 | 2,990.00 | 3,000.00 | 2,960.00 | 2,980.00 | 100,434,600 | 0 |
| 19-Aug-2024 | 2,960.00 | 2,970.00 | 2,910.00 | 2,930.00 | 68,692,700 | 0 |
| 16-Aug-2024 | 2,910.00 | 2,990.00 | 2,900.00 | 2,960.00 | 207,060,000 | 0 |
| 15-Aug-2024 | 2,870.00 | 2,880.00 | 2,820.00 | 2,870.00 | 79,724,100 | 0 |
| 14-Aug-2024 | 2,850.00 | 2,890.00 | 2,850.00 | 2,860.00 | 70,188,800 | 0 |
| 13-Aug-2024 | 2,900.00 | 2,900.00 | 2,840.00 | 2,850.00 | 82,063,600 | 0 |
| 12-Aug-2024 | 2,850.00 | 2,910.00 | 2,840.00 | 2,870.00 | 62,746,600 | 0 |
| 09-Aug-2024 | 2,860.00 | 2,880.00 | 2,830.00 | 2,830.00 | 80,800,300 | 0 |
| 08-Aug-2024 | 2,800.00 | 2,880.00 | 2,800.00 | 2,850.00 | 99,533,000 | 0 |
| 07-Aug-2024 | 2,800.00 | 2,840.00 | 2,790.00 | 2,820.00 | 77,263,000 | 0 |
| 06-Aug-2024 | 2,800.00 | 2,840.00 | 2,790.00 | 2,790.00 | 98,524,200 | 0 |
| 05-Aug-2024 | 2,820.00 | 2,830.00 | 2,760.00 | 2,790.00 | 105,246,400 | 0 |
| 02-Aug-2024 | 2,880.00 | 2,880.00 | 2,820.00 | 2,850.00 | 105,816,800 | 0 |
| 01-Aug-2024 | 2,890.00 | 2,930.00 | 2,880.00 | 2,880.00 | 121,021,800 | 0 |
| 31-Jul-2024 | 2,880.00 | 2,920.00 | 2,840.00 | 2,880.00 | 207,440,800 | 0 |
| 30-Jul-2024 | 3,000.00 | 3,000.00 | 2,880.00 | 2,880.00 | 321,472,800 | 0 |
| 29-Jul-2024 | 3,090.00 | 3,120.00 | 3,040.00 | 3,050.00 | 90,885,600 | 0 |
| 26-Jul-2024 | 3,110.00 | 3,110.00 | 3,060.00 | 3,100.00 | 94,900,300 | 0 |
| 25-Jul-2024 | 3,080.00 | 3,090.00 | 3,030.00 | 3,090.00 | 67,060,000 | 0 |
| 24-Jul-2024 | 3,140.00 | 3,150.00 | 3,040.00 | 3,060.00 | 98,752,100 | 0 |
| 23-Jul-2024 | 3,140.00 | 3,160.00 | 3,100.00 | 3,160.00 | 74,338,000 | 0 |
| 22-Jul-2024 | 3,180.00 | 3,210.00 | 3,090.00 | 3,100.00 | 139,383,000 | 0 |
| 19-Jul-2024 | 3,200.00 | 3,210.00 | 3,120.00 | 3,140.00 | 138,117,200 | 0 |
| 18-Jul-2024 | 3,260.00 | 3,280.00 | 3,190.00 | 3,210.00 | 98,903,500 | 0 |
| 17-Jul-2024 | 3,190.00 | 3,270.00 | 3,160.00 | 3,250.00 | 167,149,300 | 0 |
| 16-Jul-2024 | 3,180.00 | 3,180.00 | 3,090.00 | 3,100.00 | 78,769,700 | 0 |
| 15-Jul-2024 | 3,220.00 | 3,220.00 | 3,130.00 | 3,160.00 | 100,918,500 | 0 |
| 12-Jul-2024 | 3,230.00 | 3,270.00 | 3,210.00 | 3,220.00 | 135,830,300 | 0 |
| 11-Jul-2024 | 3,200.00 | 3,200.00 | 3,160.00 | 3,180.00 | 126,490,000 | 0 |
| 10-Jul-2024 | 3,090.00 | 3,180.00 | 3,090.00 | 3,160.00 | 120,007,400 | 0 |
| 09-Jul-2024 | 3,050.00 | 3,120.00 | 3,040.00 | 3,080.00 | 118,245,600 | 0 |
| 08-Jul-2024 | 3,040.00 | 3,090.00 | 3,000.00 | 3,080.00 | 125,004,600 | 0 |
| 05-Jul-2024 | 2,970.00 | 3,020.00 | 2,960.00 | 3,020.00 | 69,339,200 | 0 |
| 04-Jul-2024 | 3,000.00 | 3,050.00 | 2,960.00 | 2,960.00 | 93,100,500 | 0 |
| 03-Jul-2024 | 3,040.00 | 3,050.00 | 3,020.00 | 3,030.00 | 51,977,100 | 0 |
| 02-Jul-2024 | 3,070.00 | 3,090.00 | 3,030.00 | 3,040.00 | 79,024,200 | 0 |
| 01-Jul-2024 | 3,130.00 | 3,130.00 | 3,080.00 | 3,090.00 | 134,082,800 | 0 |
| 28-Jun-2024 | 3,030.00 | 3,140.00 | 3,030.00 | 3,130.00 | 213,539,300 | 0 |
| 27-Jun-2024 | 3,030.00 | 3,030.00 | 2,990.00 | 3,030.00 | 70,154,600 | 0 |
| 26-Jun-2024 | 2,990.00 | 3,020.00 | 2,980.00 | 3,000.00 | 73,994,000 | 0 |
| 25-Jun-2024 | 2,950.00 | 2,990.00 | 2,930.00 | 2,990.00 | 89,913,400 | 0 |
| 24-Jun-2024 | 2,930.00 | 2,980.00 | 2,910.00 | 2,950.00 | 111,618,800 | 0 |
| 21-Jun-2024 | 2,850.00 | 2,960.00 | 2,840.00 | 2,950.00 | 184,918,000 | 0 |
| 20-Jun-2024 | 2,850.00 | 2,850.00 | 2,800.00 | 2,840.00 | 55,434,800 | 0 |
| 19-Jun-2024 | 2,780.00 | 2,850.00 | 2,760.00 | 2,830.00 | 128,843,500 | 0 |
| 14-Jun-2024 | 2,820.00 | 2,830.00 | 2,700.00 | 2,720.00 | 202,750,500 | 0 |
| 13-Jun-2024 | 2,940.00 | 2,940.00 | 2,830.00 | 2,840.00 | 95,740,000 | 0 |
| 12-Jun-2024 | 2,890.00 | 2,970.00 | 2,890.00 | 2,920.00 | 91,584,500 | 0 |
| 11-Jun-2024 | 2,960.00 | 2,980.00 | 2,880.00 | 2,880.00 | 172,688,100 | 0 |
| 10-Jun-2024 | 3,050.00 | 3,050.00 | 2,980.00 | 3,010.00 | 66,983,900 | 0 |
| 07-Jun-2024 | 3,050.00 | 3,090.00 | 3,050.00 | 3,050.00 | 67,191,100 | 0 |
| 06-Jun-2024 | 3,100.00 | 3,100.00 | 3,030.00 | 3,050.00 | 107,996,900 | 0 |
| 05-Jun-2024 | 3,000.00 | 3,080.00 | 3,000.00 | 3,060.00 | 141,157,300 | 0 |
| 04-Jun-2024 | 2,980.00 | 3,060.00 | 2,940.00 | 3,000.00 | 130,203,100 | 0 |
| 03-Jun-2024 | 2,930.00 | 2,970.00 | 2,900.00 | 2,930.00 | 124,570,400 | 0 |
| 31-May-2024 | 2,840.00 | 2,920.00 | 2,810.00 | 2,900.00 | 411,324,600 | 0 |
| 30-May-2024 | 2,810.00 | 2,870.00 | 2,720.00 | 2,810.00 | 253,471,800 | 0 |
| 29-May-2024 | 2,850.00 | 2,860.00 | 2,810.00 | 2,810.00 | 148,952,900 | 0 |
| 28-May-2024 | 2,810.00 | 2,880.00 | 2,810.00 | 2,860.00 | 113,093,300 | 0 |
| 27-May-2024 | 2,900.00 | 2,920.00 | 2,780.00 | 2,810.00 | 246,979,600 | 0 |
| 22-May-2024 | 2,980.00 | 2,980.00 | 2,910.00 | 2,940.00 | 145,109,200 | 0 |
| 21-May-2024 | 2,990.00 | 2,990.00 | 2,920.00 | 2,950.00 | 138,864,400 | 0 |
| 20-May-2024 | 2,950.00 | 3,000.00 | 2,950.00 | 2,990.00 | 215,877,500 | 0 |
| 17-May-2024 | 3,050.00 | 3,050.00 | 2,980.00 | 2,990.00 | 120,345,300 | 0 |
| 16-May-2024 | 2,960.00 | 3,050.00 | 2,960.00 | 3,010.00 | 196,239,200 | 0 |
| 15-May-2024 | 3,120.00 | 3,130.00 | 3,070.00 | 3,100.00 | 149,143,600 | 0 |
| 14-May-2024 | 3,100.00 | 3,120.00 | 3,080.00 | 3,120.00 | 104,126,800 | 0 |
| 13-May-2024 | 3,070.00 | 3,100.00 | 3,040.00 | 3,090.00 | 133,048,300 | 0 |
| 08-May-2024 | 3,130.00 | 3,150.00 | 3,050.00 | 3,080.00 | 120,622,600 | 0 |
| 07-May-2024 | 3,070.00 | 3,110.00 | 3,060.00 | 3,090.00 | 124,914,600 | 0 |
| 06-May-2024 | 3,180.00 | 3,200.00 | 3,040.00 | 3,050.00 | 221,330,900 | 0 |
| 03-May-2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,160.00 | 127,945,300 | 0 |
| 02-May-2024 | 3,170.00 | 3,200.00 | 3,120.00 | 3,120.00 | 157,637,100 | 0 |
| 30-Apr-2024 | 3,120.00 | 3,200.00 | 3,110.00 | 3,170.00 | 273,121,800 | 0 |
| 29-Apr-2024 | 3,030.00 | 3,090.00 | 3,010.00 | 3,080.00 | 172,773,600 | 0 |
| 26-Apr-2024 | 2,980.00 | 3,060.00 | 2,960.00 | 3,030.00 | 442,527,900 | 0 |
| 25-Apr-2024 | 3,010.00 | 3,060.00 | 2,990.00 | 3,040.00 | 369,525,200 | 0 |
| 24-Apr-2024 | 3,100.00 | 3,110.00 | 3,040.00 | 3,040.00 | 327,330,800 | 0 |
| 23-Apr-2024 | 3,180.00 | 3,190.00 | 3,080.00 | 3,100.00 | 312,052,300 | 0 |
| 22-Apr-2024 | 3,150.00 | 3,200.00 | 3,130.00 | 3,170.00 | 140,971,800 | 0 |
| 19-Apr-2024 | 3,230.00 | 3,230.00 | 3,130.00 | 3,150.00 | 149,997,000 | 0 |
| 18-Apr-2024 | 3,190.00 | 3,310.00 | 3,110.00 | 3,250.00 | 337,490,100 | 0 |
| 17-Apr-2024 | 3,220.00 | 3,240.00 | 3,200.00 | 3,200.00 | 187,876,400 | 0 |
| 16-Apr-2024 | 3,260.00 | 3,280.00 | 3,150.00 | 3,220.00 | 490,658,200 | 0 |
| 05-Apr-2024 | 3,440.00 | 3,450.00 | 3,420.00 | 3,430.00 | 116,051,700 | 0 |
| 04-Apr-2024 | 3,410.00 | 3,460.00 | 3,410.00 | 3,450.00 | 205,184,000 | 0 |