| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 2,930.00 | 2,950.00 | 2,900.00 | 2,920.00 | 9,162,800 | 0 |
| 03-Jul-2024 | 2,970.00 | 2,970.00 | 2,920.00 | 2,940.00 | 13,475,700 | 0 |
| 02-Jul-2024 | 2,960.00 | 2,980.00 | 2,940.00 | 2,970.00 | 18,080,200 | 0 |
| 01-Jul-2024 | 2,990.00 | 3,000.00 | 2,950.00 | 2,960.00 | 19,111,600 | 0 |
| 28-Jun-2024 | 3,070.00 | 3,100.00 | 3,020.00 | 3,020.00 | 22,976,500 | 0 |
| 27-Jun-2024 | 3,030.00 | 3,100.00 | 3,010.00 | 3,080.00 | 11,445,600 | 0 |
| 26-Jun-2024 | 3,010.00 | 3,050.00 | 2,990.00 | 3,010.00 | 10,002,000 | 0 |
| 25-Jun-2024 | 3,010.00 | 3,030.00 | 3,000.00 | 3,010.00 | 6,407,300 | 0 |
| 24-Jun-2024 | 3,010.00 | 3,060.00 | 3,010.00 | 3,010.00 | 11,463,100 | 0 |
| 21-Jun-2024 | 3,040.00 | 3,100.00 | 2,990.00 | 2,990.00 | 31,954,300 | 0 |
| 20-Jun-2024 | 3,090.00 | 3,100.00 | 2,950.00 | 3,040.00 | 15,901,600 | 0 |
| 19-Jun-2024 | 3,200.00 | 3,200.00 | 3,060.00 | 3,070.00 | 26,712,400 | 0 |
| 14-Jun-2024 | 3,090.00 | 3,210.00 | 3,070.00 | 3,200.00 | 31,693,600 | 0 |
| 13-Jun-2024 | 3,060.00 | 3,120.00 | 3,060.00 | 3,060.00 | 11,469,600 | 0 |
| 12-Jun-2024 | 3,060.00 | 3,120.00 | 3,020.00 | 3,060.00 | 9,454,500 | 0 |
| 11-Jun-2024 | 3,090.00 | 3,120.00 | 3,050.00 | 3,060.00 | 9,309,500 | 0 |
| 10-Jun-2024 | 3,010.00 | 3,160.00 | 3,010.00 | 3,070.00 | 16,337,700 | 0 |
| 07-Jun-2024 | 3,080.00 | 3,100.00 | 3,010.00 | 3,010.00 | 18,546,500 | 0 |
| 06-Jun-2024 | 3,080.00 | 3,170.00 | 3,070.00 | 3,080.00 | 9,097,200 | 0 |
| 05-Jun-2024 | 3,140.00 | 3,160.00 | 3,060.00 | 3,070.00 | 15,373,900 | 0 |
| 04-Jun-2024 | 3,080.00 | 3,200.00 | 3,070.00 | 3,130.00 | 20,118,800 | 0 |
| 03-Jun-2024 | 3,150.00 | 3,190.00 | 3,070.00 | 3,080.00 | 16,632,800 | 0 |
| 31-May-2024 | 3,160.00 | 3,230.00 | 3,120.00 | 3,120.00 | 93,435,800 | 0 |
| 30-May-2024 | 3,000.00 | 3,190.00 | 2,970.00 | 3,110.00 | 32,045,000 | 0 |
| 29-May-2024 | 3,280.00 | 3,280.00 | 2,970.00 | 3,010.00 | 28,321,900 | 0 |
| 28-May-2024 | 3,290.00 | 3,390.00 | 3,160.00 | 3,280.00 | 29,382,200 | 0 |
| 27-May-2024 | 3,090.00 | 3,270.00 | 3,090.00 | 3,260.00 | 54,566,200 | 0 |
| 22-May-2024 | 2,910.00 | 3,090.00 | 2,870.00 | 3,060.00 | 50,452,500 | 0 |
| 21-May-2024 | 2,710.00 | 2,910.00 | 2,700.00 | 2,910.00 | 44,624,100 | 0 |
| 20-May-2024 | 2,710.00 | 2,750.00 | 2,680.00 | 2,700.00 | 6,973,900 | 0 |
| 17-May-2024 | 2,700.00 | 2,750.00 | 2,700.00 | 2,710.00 | 9,948,800 | 0 |
| 16-May-2024 | 2,680.00 | 2,700.00 | 2,660.00 | 2,700.00 | 8,083,900 | 0 |
| 15-May-2024 | 2,700.00 | 2,710.00 | 2,650.00 | 2,680.00 | 7,512,400 | 0 |
| 14-May-2024 | 2,670.00 | 2,710.00 | 2,640.00 | 2,700.00 | 10,089,800 | 0 |
| 13-May-2024 | 2,560.00 | 2,690.00 | 2,560.00 | 2,650.00 | 23,948,700 | 0 |
| 08-May-2024 | 2,540.00 | 2,580.00 | 2,530.00 | 2,560.00 | 11,512,500 | 0 |
| 07-May-2024 | 2,600.00 | 2,600.00 | 2,530.00 | 2,540.00 | 8,625,300 | 0 |
| 06-May-2024 | 2,650.00 | 2,650.00 | 2,570.00 | 2,600.00 | 4,220,900 | 0 |
| 03-May-2024 | 2,640.00 | 2,650.00 | 2,570.00 | 2,600.00 | 12,159,100 | 0 |
| 02-May-2024 | 2,620.00 | 2,640.00 | 2,570.00 | 2,640.00 | 12,789,700 | 0 |
| 30-Apr-2024 | 2,590.00 | 2,670.00 | 2,560.00 | 2,620.00 | 21,069,900 | 0 |
| 29-Apr-2024 | 2,600.00 | 2,610.00 | 2,480.00 | 2,590.00 | 20,630,300 | 0 |
| 26-Apr-2024 | 2,650.00 | 2,750.00 | 2,590.00 | 2,590.00 | 31,837,700 | 0 |
| 25-Apr-2024 | 2,500.00 | 2,690.00 | 2,500.00 | 2,640.00 | 49,635,500 | 0 |
| 24-Apr-2024 | 2,350.00 | 2,420.00 | 2,350.00 | 2,390.00 | 14,639,700 | 0 |
| 23-Apr-2024 | 2,420.00 | 2,430.00 | 2,330.00 | 2,330.00 | 13,225,400 | 0 |
| 22-Apr-2024 | 2,400.00 | 2,430.00 | 2,370.00 | 2,410.00 | 6,973,300 | 0 |
| 19-Apr-2024 | 2,380.00 | 2,440.00 | 2,330.00 | 2,380.00 | 13,199,200 | 0 |
| 18-Apr-2024 | 2,370.00 | 2,430.00 | 2,370.00 | 2,390.00 | 13,303,400 | 0 |
| 17-Apr-2024 | 2,540.00 | 2,550.00 | 2,370.00 | 2,370.00 | 35,911,000 | 0 |
| 16-Apr-2024 | 2,600.00 | 2,630.00 | 2,540.00 | 2,540.00 | 20,692,600 | 0 |
| 05-Apr-2024 | 2,710.00 | 2,730.00 | 2,680.00 | 2,680.00 | 4,694,500 | 0 |
| 04-Apr-2024 | 2,690.00 | 2,790.00 | 2,690.00 | 2,710.00 | 15,061,600 | 0 |
| 03-Apr-2024 | 2,740.00 | 2,740.00 | 2,670.00 | 2,690.00 | 10,531,600 | 0 |
| 02-Apr-2024 | 2,720.00 | 2,740.00 | 2,700.00 | 2,740.00 | 7,454,900 | 0 |
| 01-Apr-2024 | 2,700.00 | 2,730.00 | 2,630.00 | 2,730.00 | 10,886,900 | 0 |
| 28-Mar-2024 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 22,405,000 | 0 |
| 27-Mar-2024 | 2,730.00 | 2,770.00 | 2,720.00 | 2,730.00 | 8,171,400 | 0 |
| 26-Mar-2024 | 2,770.00 | 2,770.00 | 2,730.00 | 2,770.00 | 12,137,600 | 0 |
| 25-Mar-2024 | 2,760.00 | 2,760.00 | 2,690.00 | 2,760.00 | 9,638,300 | 0 |
| 22-Mar-2024 | 2,720.00 | 2,750.00 | 2,670.00 | 2,720.00 | 12,568,600 | 0 |
| 21-Mar-2024 | 2,760.00 | 2,780.00 | 2,720.00 | 2,720.00 | 10,191,700 | 0 |
| 20-Mar-2024 | 2,760.00 | 2,820.00 | 2,740.00 | 2,760.00 | 20,534,200 | 0 |
| 19-Mar-2024 | 2,780.00 | 2,790.00 | 2,740.00 | 2,740.00 | 7,212,400 | 0 |
| 18-Mar-2024 | 2,640.00 | 2,800.00 | 2,640.00 | 2,770.00 | 31,870,900 | 0 |
| 15-Mar-2024 | 2,660.00 | 2,690.00 | 2,620.00 | 2,640.00 | 31,980,100 | 0 |
| 14-Mar-2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,690.00 | 23,624,800 | 0 |
| 13-Mar-2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,720.00 | 18,542,100 | 0 |
| 08-Mar-2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,660.00 | 9,291,000 | 0 |
| 07-Mar-2024 | 2,700.00 | 2,730.00 | 2,680.00 | 2,730.00 | 18,964,900 | 0 |
| 06-Mar-2024 | 2,680.00 | 2,720.00 | 2,670.00 | 2,690.00 | 8,404,900 | 0 |
| 05-Mar-2024 | 2,670.00 | 2,690.00 | 2,640.00 | 2,670.00 | 9,041,900 | 0 |
| 04-Mar-2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,670.00 | 9,755,100 | 0 |
| 01-Mar-2024 | 2,710.00 | 2,730.00 | 2,660.00 | 2,730.00 | 13,019,300 | 0 |
| 29-Feb-2024 | 2,710.00 | 2,730.00 | 2,640.00 | 2,730.00 | 33,006,500 | 0 |
| 28-Feb-2024 | 2,620.00 | 2,720.00 | 2,610.00 | 2,700.00 | 23,977,800 | 0 |
| 27-Feb-2024 | 2,590.00 | 2,640.00 | 2,570.00 | 2,620.00 | 23,069,800 | 0 |
| 26-Feb-2024 | 2,690.00 | 2,690.00 | 2,590.00 | 2,590.00 | 30,113,500 | 0 |
| 23-Feb-2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,690.00 | 14,969,800 | 0 |
| 22-Feb-2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,720.00 | 14,447,400 | 0 |
| 21-Feb-2024 | 2,760.00 | 2,760.00 | 2,650.00 | 2,690.00 | 42,514,700 | 0 |
| 20-Feb-2024 | 2,800.00 | 2,820.00 | 2,760.00 | 2,760.00 | 25,789,800 | 0 |
| 19-Feb-2024 | 2,830.00 | 2,870.00 | 2,800.00 | 2,800.00 | 19,247,100 | 0 |
| 16-Feb-2024 | 2,930.00 | 2,940.00 | 2,830.00 | 2,830.00 | 22,773,700 | 0 |
| 15-Feb-2024 | 2,860.00 | 2,940.00 | 2,830.00 | 2,930.00 | 37,986,300 | 0 |
| 13-Feb-2024 | 2,920.00 | 2,930.00 | 2,800.00 | 2,800.00 | 56,546,400 | 0 |
| 12-Feb-2024 | 3,170.00 | 3,170.00 | 2,920.00 | 2,920.00 | 82,247,100 | 0 |
| 07-Feb-2024 | 3,250.00 | 3,280.00 | 3,240.00 | 3,270.00 | 12,311,500 | 0 |
| 06-Feb-2024 | 3,220.00 | 3,270.00 | 3,170.00 | 3,250.00 | 14,521,500 | 0 |
| 05-Feb-2024 | 3,190.00 | 3,240.00 | 3,180.00 | 3,200.00 | 16,177,900 | 0 |
| 02-Feb-2024 | 3,100.00 | 3,200.00 | 3,100.00 | 3,170.00 | 18,042,600 | 0 |
| 01-Feb-2024 | 3,100.00 | 3,130.00 | 3,090.00 | 3,100.00 | 12,723,500 | 0 |
| 31-Jan-2024 | 3,130.00 | 3,150.00 | 3,100.00 | 3,100.00 | 18,463,900 | 0 |
| 30-Jan-2024 | 3,080.00 | 3,130.00 | 3,010.00 | 3,130.00 | 26,092,800 | 0 |
| 29-Jan-2024 | 3,160.00 | 3,160.00 | 3,070.00 | 3,080.00 | 13,848,500 | 0 |
| 26-Jan-2024 | 3,160.00 | 3,170.00 | 3,130.00 | 3,160.00 | 5,350,200 | 0 |
| 25-Jan-2024 | 3,190.00 | 3,200.00 | 3,150.00 | 3,160.00 | 11,169,800 | 0 |
| 24-Jan-2024 | 3,180.00 | 3,220.00 | 3,150.00 | 3,200.00 | 8,517,800 | 0 |
| 23-Jan-2024 | 3,140.00 | 3,200.00 | 3,130.00 | 3,180.00 | 17,207,800 | 0 |
| 22-Jan-2024 | 3,220.00 | 3,240.00 | 3,120.00 | 3,120.00 | 22,069,700 | 0 |