| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,810.00 | 1,820.00 | 1,785.00 | 1,810.00 | 586,700 | 0 |
| 03-Jul-2024 | 1,805.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,105,600 | 0 |
| 02-Jul-2024 | 1,820.00 | 1,830.00 | 1,780.00 | 1,800.00 | 2,119,800 | 0 |
| 01-Jul-2024 | 1,845.00 | 1,845.00 | 1,805.00 | 1,810.00 | 1,215,300 | 0 |
| 28-Jun-2024 | 1,845.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,064,900 | 0 |
| 27-Jun-2024 | 1,835.00 | 1,855.00 | 1,835.00 | 1,845.00 | 607,000 | 0 |
| 26-Jun-2024 | 1,835.00 | 1,850.00 | 1,830.00 | 1,845.00 | 780,400 | 0 |
| 25-Jun-2024 | 1,855.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,007,800 | 0 |
| 24-Jun-2024 | 1,870.00 | 1,880.00 | 1,840.00 | 1,850.00 | 3,755,700 | 0 |
| 21-Jun-2024 | 1,795.00 | 1,870.00 | 1,790.00 | 1,870.00 | 5,873,500 | 0 |
| 20-Jun-2024 | 1,800.00 | 1,825.00 | 1,790.00 | 1,795.00 | 1,631,000 | 0 |
| 19-Jun-2024 | 1,800.00 | 1,810.00 | 1,750.00 | 1,795.00 | 1,274,500 | 0 |
| 14-Jun-2024 | 1,805.00 | 1,825.00 | 1,795.00 | 1,800.00 | 1,028,200 | 0 |
| 13-Jun-2024 | 1,815.00 | 1,815.00 | 1,795.00 | 1,800.00 | 315,500 | 0 |
| 12-Jun-2024 | 1,870.00 | 1,870.00 | 1,790.00 | 1,800.00 | 2,075,100 | 0 |
| 11-Jun-2024 | 1,865.00 | 1,870.00 | 1,835.00 | 1,870.00 | 4,460,200 | 0 |
| 10-Jun-2024 | 1,870.00 | 1,885.00 | 1,835.00 | 1,870.00 | 4,073,900 | 0 |
| 07-Jun-2024 | 1,840.00 | 1,885.00 | 1,815.00 | 1,865.00 | 10,786,300 | 0 |
| 06-Jun-2024 | 1,725.00 | 1,855.00 | 1,725.00 | 1,840.00 | 6,728,900 | 0 |
| 05-Jun-2024 | 1,700.00 | 1,780.00 | 1,690.00 | 1,725.00 | 4,288,300 | 0 |
| 04-Jun-2024 | 1,750.00 | 1,765.00 | 1,680.00 | 1,700.00 | 4,472,800 | 0 |
| 03-Jun-2024 | 1,800.00 | 1,810.00 | 1,740.00 | 1,740.00 | 3,794,900 | 0 |
| 31-May-2024 | 1,825.00 | 1,885.00 | 1,785.00 | 1,785.00 | 48,928,400 | 0 |
| 30-May-2024 | 1,820.00 | 1,860.00 | 1,770.00 | 1,820.00 | 6,888,400 | 0 |
| 29-May-2024 | 1,860.00 | 1,870.00 | 1,825.00 | 1,825.00 | 5,878,500 | 0 |
| 28-May-2024 | 1,860.00 | 1,875.00 | 1,855.00 | 1,860.00 | 3,375,000 | 0 |
| 27-May-2024 | 1,925.00 | 1,930.00 | 1,850.00 | 1,855.00 | 7,118,700 | 0 |
| 22-May-2024 | 1,875.00 | 1,930.00 | 1,865.00 | 1,930.00 | 8,360,300 | 0 |
| 21-May-2024 | 1,870.00 | 1,890.00 | 1,855.00 | 1,880.00 | 5,449,100 | 0 |
| 20-May-2024 | 1,860.00 | 1,895.00 | 1,850.00 | 1,865.00 | 4,598,200 | 0 |
| 17-May-2024 | 1,880.00 | 1,910.00 | 1,855.00 | 1,855.00 | 7,903,700 | 0 |
| 16-May-2024 | 1,950.00 | 1,955.00 | 1,865.00 | 1,880.00 | 11,302,500 | 0 |
| 15-May-2024 | 1,945.00 | 2,050.00 | 1,910.00 | 1,950.00 | 12,674,000 | 0 |
| 14-May-2024 | 1,860.00 | 1,945.00 | 1,855.00 | 1,885.00 | 1,298,300 | 0 |
| 13-May-2024 | 1,900.00 | 1,920.00 | 1,840.00 | 1,855.00 | 2,485,300 | 0 |
| 08-May-2024 | 1,975.00 | 1,975.00 | 1,895.00 | 1,900.00 | 2,245,300 | 0 |
| 07-May-2024 | 2,070.00 | 2,070.00 | 1,950.00 | 1,975.00 | 2,130,500 | 0 |
| 06-May-2024 | 1,935.00 | 2,060.00 | 1,935.00 | 2,020.00 | 4,430,800 | 0 |
| 03-May-2024 | 1,885.00 | 2,050.00 | 1,870.00 | 1,970.00 | 5,991,300 | 0 |
| 02-May-2024 | 1,860.00 | 1,895.00 | 1,855.00 | 1,885.00 | 2,248,100 | 0 |
| 30-Apr-2024 | 1,875.00 | 1,920.00 | 1,850.00 | 1,860.00 | 2,848,800 | 0 |
| 29-Apr-2024 | 1,830.00 | 1,890.00 | 1,830.00 | 1,875.00 | 1,027,000 | 0 |
| 26-Apr-2024 | 1,905.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,108,700 | 0 |
| 25-Apr-2024 | 1,880.00 | 1,930.00 | 1,860.00 | 1,900.00 | 3,181,400 | 0 |
| 24-Apr-2024 | 1,830.00 | 1,900.00 | 1,830.00 | 1,880.00 | 1,269,700 | 0 |
| 23-Apr-2024 | 1,860.00 | 1,865.00 | 1,820.00 | 1,820.00 | 292,700 | 0 |
| 22-Apr-2024 | 1,865.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,401,100 | 0 |
| 19-Apr-2024 | 1,860.00 | 1,870.00 | 1,785.00 | 1,865.00 | 3,121,100 | 0 |
| 18-Apr-2024 | 1,845.00 | 1,895.00 | 1,830.00 | 1,860.00 | 2,246,300 | 0 |
| 17-Apr-2024 | 1,795.00 | 1,875.00 | 1,770.00 | 1,855.00 | 4,853,400 | 0 |
| 16-Apr-2024 | 1,850.00 | 1,850.00 | 1,735.00 | 1,800.00 | 6,506,800 | 0 |
| 05-Apr-2024 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,349,200 | 0 |
| 04-Apr-2024 | 1,900.00 | 1,950.00 | 1,840.00 | 1,875.00 | 4,324,100 | 0 |
| 03-Apr-2024 | 1,900.00 | 1,900.00 | 1,835.00 | 1,900.00 | 2,697,300 | 0 |
| 02-Apr-2024 | 1,875.00 | 1,925.00 | 1,835.00 | 1,900.00 | 5,636,300 | 0 |
| 01-Apr-2024 | 1,975.00 | 1,980.00 | 1,845.00 | 1,870.00 | 4,092,500 | 0 |
| 28-Mar-2024 | 1,865.00 | 1,980.00 | 1,810.00 | 1,975.00 | 17,586,400 | 0 |
| 27-Mar-2024 | 1,850.00 | 1,900.00 | 1,810.00 | 1,870.00 | 14,882,300 | 0 |
| 26-Mar-2024 | 1,885.00 | 1,885.00 | 1,700.00 | 1,840.00 | 31,488,700 | 0 |
| 25-Mar-2024 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,707,600 | 0 |
| 22-Mar-2024 | 1,700.00 | 1,700.00 | 1,650.00 | 1,675.00 | 2,719,400 | 0 |
| 21-Mar-2024 | 1,700.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,010,900 | 0 |
| 20-Mar-2024 | 1,700.00 | 1,750.00 | 1,690.00 | 1,695.00 | 12,653,100 | 0 |
| 19-Mar-2024 | 1,710.00 | 1,760.00 | 1,690.00 | 1,750.00 | 3,386,800 | 0 |
| 18-Mar-2024 | 1,705.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,103,200 | 0 |
| 15-Mar-2024 | 1,700.00 | 1,705.00 | 1,690.00 | 1,700.00 | 7,000,800 | 0 |
| 14-Mar-2024 | 1,755.00 | 1,760.00 | 1,680.00 | 1,700.00 | 6,975,400 | 0 |
| 13-Mar-2024 | 1,695.00 | 1,760.00 | 1,695.00 | 1,750.00 | 11,262,400 | 0 |
| 08-Mar-2024 | 1,695.00 | 1,710.00 | 1,680.00 | 1,695.00 | 2,048,700 | 0 |
| 07-Mar-2024 | 1,715.00 | 1,720.00 | 1,685.00 | 1,695.00 | 809,600 | 0 |
| 06-Mar-2024 | 1,670.00 | 1,720.00 | 1,670.00 | 1,715.00 | 2,157,300 | 0 |
| 05-Mar-2024 | 1,660.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,218,400 | 0 |
| 04-Mar-2024 | 1,655.00 | 1,675.00 | 1,650.00 | 1,660.00 | 3,679,600 | 0 |
| 01-Mar-2024 | 1,670.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,514,900 | 0 |
| 29-Feb-2024 | 1,670.00 | 1,690.00 | 1,665.00 | 1,670.00 | 6,028,600 | 0 |
| 28-Feb-2024 | 1,655.00 | 1,690.00 | 1,635.00 | 1,670.00 | 7,175,500 | 0 |
| 27-Feb-2024 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,883,900 | 0 |
| 26-Feb-2024 | 1,675.00 | 1,680.00 | 1,655.00 | 1,655.00 | 911,000 | 0 |
| 23-Feb-2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,031,600 | 0 |
| 22-Feb-2024 | 1,635.00 | 1,715.00 | 1,635.00 | 1,690.00 | 5,894,400 | 0 |
| 21-Feb-2024 | 1,680.00 | 1,690.00 | 1,635.00 | 1,635.00 | 5,630,200 | 0 |
| 20-Feb-2024 | 1,715.00 | 1,735.00 | 1,675.00 | 1,680.00 | 5,009,600 | 0 |
| 19-Feb-2024 | 1,710.00 | 1,785.00 | 1,705.00 | 1,715.00 | 3,771,000 | 0 |
| 16-Feb-2024 | 1,800.00 | 1,810.00 | 1,705.00 | 1,710.00 | 5,149,800 | 0 |
| 15-Feb-2024 | 1,795.00 | 1,950.00 | 1,770.00 | 1,795.00 | 15,362,800 | 0 |
| 13-Feb-2024 | 1,730.00 | 1,760.00 | 1,725.00 | 1,755.00 | 2,869,600 | 0 |
| 12-Feb-2024 | 1,695.00 | 1,740.00 | 1,690.00 | 1,740.00 | 2,339,400 | 0 |
| 07-Feb-2024 | 1,680.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,086,900 | 0 |
| 06-Feb-2024 | 1,700.00 | 1,720.00 | 1,650.00 | 1,675.00 | 3,744,400 | 0 |
| 05-Feb-2024 | 1,715.00 | 1,730.00 | 1,700.00 | 1,700.00 | 557,000 | 0 |
| 02-Feb-2024 | 1,725.00 | 1,730.00 | 1,700.00 | 1,720.00 | 680,800 | 0 |
| 01-Feb-2024 | 1,715.00 | 1,735.00 | 1,700.00 | 1,725.00 | 762,700 | 0 |
| 31-Jan-2024 | 1,715.00 | 1,775.00 | 1,690.00 | 1,700.00 | 10,317,800 | 0 |
| 30-Jan-2024 | 1,735.00 | 1,740.00 | 1,720.00 | 1,720.00 | 948,000 | 0 |
| 29-Jan-2024 | 1,700.00 | 1,770.00 | 1,700.00 | 1,735.00 | 6,415,400 | 0 |
| 26-Jan-2024 | 1,790.00 | 1,790.00 | 1,565.00 | 1,700.00 | 6,188,700 | 0 |
| 25-Jan-2024 | 1,750.00 | 1,795.00 | 1,660.00 | 1,775.00 | 5,475,700 | 0 |
| 24-Jan-2024 | 1,775.00 | 1,815.00 | 1,750.00 | 1,750.00 | 3,010,800 | 0 |
| 23-Jan-2024 | 1,735.00 | 1,775.00 | 1,730.00 | 1,775.00 | 2,526,700 | 0 |
| 22-Jan-2024 | 1,710.00 | 1,755.00 | 1,700.00 | 1,735.00 | 2,215,100 | 0 |