| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 1,815.00 | 1,820.00 | 1,790.00 | 1,790.00 | 3,241,000 | 0 |
| 06-Sep-2024 | 1,820.00 | 1,825.00 | 1,805.00 | 1,815.00 | 972,100 | 0 |
| 05-Sep-2024 | 1,820.00 | 1,830.00 | 1,800.00 | 1,815.00 | 2,608,900 | 0 |
| 04-Sep-2024 | 1,810.00 | 1,825.00 | 1,795.00 | 1,820.00 | 517,900 | 0 |
| 03-Sep-2024 | 1,825.00 | 1,835.00 | 1,810.00 | 1,815.00 | 523,500 | 0 |
| 02-Sep-2024 | 1,860.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,439,200 | 0 |
| 30-Aug-2024 | 1,815.00 | 1,860.00 | 1,805.00 | 1,860.00 | 3,212,200 | 0 |
| 29-Aug-2024 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,820,600 | 0 |
| 28-Aug-2024 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,783,800 | 0 |
| 27-Aug-2024 | 1,810.00 | 1,815.00 | 1,795.00 | 1,800.00 | 11,281,400 | 0 |
| 26-Aug-2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,810.00 | 2,330,000 | 0 |
| 23-Aug-2024 | 1,825.00 | 1,835.00 | 1,810.00 | 1,825.00 | 1,577,100 | 0 |
| 22-Aug-2024 | 1,795.00 | 1,835.00 | 1,775.00 | 1,815.00 | 4,191,600 | 0 |
| 21-Aug-2024 | 1,815.00 | 1,835.00 | 1,790.00 | 1,795.00 | 4,391,600 | 0 |
| 20-Aug-2024 | 1,800.00 | 1,835.00 | 1,790.00 | 1,815.00 | 2,647,300 | 0 |
| 19-Aug-2024 | 1,815.00 | 1,840.00 | 1,785.00 | 1,800.00 | 7,097,500 | 0 |
| 16-Aug-2024 | 1,820.00 | 1,840.00 | 1,810.00 | 1,815.00 | 1,700,600 | 0 |
| 15-Aug-2024 | 1,865.00 | 1,865.00 | 1,810.00 | 1,820.00 | 2,263,600 | 0 |
| 14-Aug-2024 | 1,875.00 | 1,880.00 | 1,830.00 | 1,845.00 | 3,495,700 | 0 |
| 13-Aug-2024 | 1,910.00 | 1,910.00 | 1,855.00 | 1,870.00 | 1,074,000 | 0 |
| 12-Aug-2024 | 1,880.00 | 1,905.00 | 1,855.00 | 1,900.00 | 1,306,800 | 0 |
| 09-Aug-2024 | 1,910.00 | 1,910.00 | 1,875.00 | 1,880.00 | 471,800 | 0 |
| 08-Aug-2024 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 343,000 | 0 |
| 07-Aug-2024 | 1,885.00 | 1,910.00 | 1,870.00 | 1,890.00 | 835,200 | 0 |
| 06-Aug-2024 | 1,875.00 | 1,895.00 | 1,855.00 | 1,885.00 | 387,200 | 0 |
| 05-Aug-2024 | 1,920.00 | 1,930.00 | 1,860.00 | 1,875.00 | 2,321,300 | 0 |
| 02-Aug-2024 | 1,935.00 | 1,945.00 | 1,910.00 | 1,925.00 | 1,427,600 | 0 |
| 01-Aug-2024 | 1,970.00 | 1,980.00 | 1,930.00 | 1,935.00 | 841,800 | 0 |
| 31-Jul-2024 | 1,965.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,139,800 | 0 |
| 30-Jul-2024 | 1,955.00 | 1,975.00 | 1,940.00 | 1,945.00 | 1,526,500 | 0 |
| 29-Jul-2024 | 1,915.00 | 1,965.00 | 1,915.00 | 1,955.00 | 720,900 | 0 |
| 26-Jul-2024 | 1,900.00 | 1,920.00 | 1,900.00 | 1,915.00 | 560,500 | 0 |
| 25-Jul-2024 | 1,905.00 | 1,910.00 | 1,875.00 | 1,900.00 | 520,300 | 0 |
| 24-Jul-2024 | 1,880.00 | 1,915.00 | 1,870.00 | 1,900.00 | 1,272,400 | 0 |
| 23-Jul-2024 | 1,925.00 | 1,930.00 | 1,870.00 | 1,880.00 | 1,183,800 | 0 |
| 22-Jul-2024 | 1,900.00 | 1,925.00 | 1,885.00 | 1,925.00 | 988,900 | 0 |
| 19-Jul-2024 | 1,910.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,794,200 | 0 |
| 18-Jul-2024 | 1,875.00 | 1,920.00 | 1,875.00 | 1,910.00 | 1,347,100 | 0 |
| 17-Jul-2024 | 1,860.00 | 1,885.00 | 1,850.00 | 1,875.00 | 832,500 | 0 |
| 16-Jul-2024 | 1,860.00 | 1,875.00 | 1,860.00 | 1,860.00 | 230,100 | 0 |
| 15-Jul-2024 | 1,875.00 | 1,920.00 | 1,840.00 | 1,860.00 | 1,570,500 | 0 |
| 12-Jul-2024 | 1,875.00 | 1,880.00 | 1,860.00 | 1,875.00 | 1,264,000 | 0 |
| 11-Jul-2024 | 1,870.00 | 1,880.00 | 1,855.00 | 1,865.00 | 709,800 | 0 |
| 10-Jul-2024 | 1,850.00 | 1,875.00 | 1,840.00 | 1,870.00 | 1,988,300 | 0 |
| 09-Jul-2024 | 1,850.00 | 1,855.00 | 1,840.00 | 1,850.00 | 436,300 | 0 |
| 08-Jul-2024 | 1,825.00 | 1,850.00 | 1,810.00 | 1,850.00 | 5,304,200 | 0 |
| 05-Jul-2024 | 1,810.00 | 1,845.00 | 1,810.00 | 1,825.00 | 1,208,600 | 0 |
| 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 |