| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 2,850.00 | 2,880.00 | 2,840.00 | 2,870.00 | 122,600 | 0 |
| 03-Jul-2024 | 2,870.00 | 2,910.00 | 2,830.00 | 2,850.00 | 178,400 | 0 |
| 02-Jul-2024 | 2,820.00 | 2,910.00 | 2,820.00 | 2,870.00 | 152,100 | 0 |
| 01-Jul-2024 | 2,840.00 | 2,850.00 | 2,800.00 | 2,820.00 | 291,900 | 0 |
| 28-Jun-2024 | 2,730.00 | 2,830.00 | 2,710.00 | 2,830.00 | 1,176,400 | 0 |
| 27-Jun-2024 | 2,760.00 | 2,800.00 | 2,700.00 | 2,730.00 | 1,620,800 | 0 |
| 26-Jun-2024 | 2,840.00 | 2,840.00 | 2,730.00 | 2,760.00 | 1,493,900 | 0 |
| 25-Jun-2024 | 2,900.00 | 2,990.00 | 2,820.00 | 2,840.00 | 627,000 | 0 |
| 24-Jun-2024 | 2,920.00 | 2,930.00 | 2,890.00 | 2,900.00 | 136,900 | 0 |
| 21-Jun-2024 | 2,900.00 | 2,950.00 | 2,870.00 | 2,910.00 | 794,700 | 0 |
| 20-Jun-2024 | 2,900.00 | 2,910.00 | 2,860.00 | 2,900.00 | 600,000 | 0 |
| 19-Jun-2024 | 2,950.00 | 2,950.00 | 2,880.00 | 2,880.00 | 739,300 | 0 |
| 14-Jun-2024 | 2,950.00 | 2,950.00 | 2,910.00 | 2,930.00 | 229,800 | 0 |
| 13-Jun-2024 | 2,900.00 | 2,990.00 | 2,900.00 | 2,950.00 | 378,800 | 0 |
| 12-Jun-2024 | 3,030.00 | 3,030.00 | 2,910.00 | 2,910.00 | 784,800 | 0 |
| 11-Jun-2024 | 3,030.00 | 3,060.00 | 3,000.00 | 3,030.00 | 339,800 | 0 |
| 10-Jun-2024 | 3,050.00 | 3,070.00 | 3,010.00 | 3,020.00 | 136,000 | 0 |
| 07-Jun-2024 | 3,050.00 | 3,080.00 | 3,010.00 | 3,050.00 | 134,300 | 0 |
| 06-Jun-2024 | 3,020.00 | 3,080.00 | 3,010.00 | 3,050.00 | 858,900 | 0 |
| 05-Jun-2024 | 3,100.00 | 3,140.00 | 3,000.00 | 3,000.00 | 809,900 | 0 |
| 04-Jun-2024 | 3,130.00 | 3,140.00 | 3,020.00 | 3,100.00 | 1,081,700 | 0 |
| 03-Jun-2024 | 3,010.00 | 3,150.00 | 3,010.00 | 3,130.00 | 573,600 | 0 |
| 31-May-2024 | 3,010.00 | 3,060.00 | 3,000.00 | 3,010.00 | 668,000 | 0 |
| 30-May-2024 | 3,060.00 | 3,060.00 | 3,000.00 | 3,010.00 | 395,300 | 0 |
| 29-May-2024 | 3,150.00 | 3,170.00 | 3,050.00 | 3,050.00 | 760,200 | 0 |
| 28-May-2024 | 3,170.00 | 3,200.00 | 3,120.00 | 3,170.00 | 605,000 | 0 |
| 27-May-2024 | 3,110.00 | 3,180.00 | 3,070.00 | 3,170.00 | 565,400 | 0 |
| 22-May-2024 | 3,010.00 | 3,170.00 | 3,000.00 | 3,110.00 | 1,002,300 | 0 |
| 21-May-2024 | 3,090.00 | 3,090.00 | 3,000.00 | 3,000.00 | 747,700 | 0 |
| 20-May-2024 | 3,080.00 | 3,140.00 | 3,080.00 | 3,100.00 | 454,400 | 0 |
| 17-May-2024 | 3,080.00 | 3,110.00 | 3,040.00 | 3,080.00 | 353,500 | 0 |
| 16-May-2024 | 3,050.00 | 3,120.00 | 3,040.00 | 3,100.00 | 665,000 | 0 |
| 15-May-2024 | 3,020.00 | 3,100.00 | 3,020.00 | 3,050.00 | 259,800 | 0 |
| 14-May-2024 | 3,000.00 | 3,110.00 | 3,000.00 | 3,020.00 | 1,489,400 | 0 |
| 13-May-2024 | 3,100.00 | 3,120.00 | 3,000.00 | 3,000.00 | 1,054,800 | 0 |
| 08-May-2024 | 3,170.00 | 3,170.00 | 3,100.00 | 3,100.00 | 977,400 | 0 |
| 07-May-2024 | 3,230.00 | 3,230.00 | 3,150.00 | 3,150.00 | 523,700 | 0 |
| 06-May-2024 | 3,240.00 | 3,260.00 | 3,220.00 | 3,230.00 | 303,900 | 0 |
| 03-May-2024 | 3,270.00 | 3,280.00 | 3,210.00 | 3,230.00 | 651,900 | 0 |
| 02-May-2024 | 3,260.00 | 3,280.00 | 3,150.00 | 3,280.00 | 807,500 | 0 |
| 30-Apr-2024 | 3,260.00 | 3,300.00 | 3,250.00 | 3,280.00 | 1,076,000 | 0 |
| 29-Apr-2024 | 3,350.00 | 3,360.00 | 3,200.00 | 3,260.00 | 1,689,800 | 0 |
| 26-Apr-2024 | 3,390.00 | 3,500.00 | 3,360.00 | 3,360.00 | 1,255,600 | 0 |
| 25-Apr-2024 | 3,620.00 | 3,620.00 | 3,230.00 | 3,380.00 | 2,400,100 | 0 |
| 24-Apr-2024 | 3,540.00 | 3,630.00 | 3,520.00 | 3,520.00 | 899,000 | 0 |
| 23-Apr-2024 | 3,480.00 | 3,570.00 | 3,460.00 | 3,540.00 | 1,355,900 | 0 |
| 22-Apr-2024 | 3,570.00 | 3,640.00 | 3,410.00 | 3,470.00 | 992,000 | 0 |
| 19-Apr-2024 | 3,690.00 | 3,690.00 | 3,470.00 | 3,570.00 | 1,013,600 | 0 |
| 18-Apr-2024 | 3,710.00 | 3,740.00 | 3,660.00 | 3,680.00 | 557,700 | 0 |
| 17-Apr-2024 | 3,720.00 | 3,750.00 | 3,680.00 | 3,710.00 | 744,700 | 0 |
| 16-Apr-2024 | 3,870.00 | 3,870.00 | 3,630.00 | 3,720.00 | 1,295,000 | 0 |
| 05-Apr-2024 | 3,900.00 | 3,900.00 | 3,850.00 | 3,870.00 | 353,500 | 0 |
| 04-Apr-2024 | 3,840.00 | 3,940.00 | 3,840.00 | 3,900.00 | 343,300 | 0 |
| 03-Apr-2024 | 3,850.00 | 3,890.00 | 3,840.00 | 3,840.00 | 631,700 | 0 |
| 02-Apr-2024 | 3,870.00 | 3,870.00 | 3,780.00 | 3,860.00 | 1,583,500 | 0 |
| 01-Apr-2024 | 3,920.00 | 3,920.00 | 3,860.00 | 3,870.00 | 162,500 | 0 |
| 28-Mar-2024 | 3,900.00 | 4,030.00 | 3,750.00 | 3,900.00 | 2,080,100 | 0 |
| 27-Mar-2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,900.00 | 798,800 | 0 |
| 26-Mar-2024 | 4,050.00 | 4,050.00 | 3,960.00 | 3,960.00 | 1,448,900 | 0 |
| 25-Mar-2024 | 4,040.00 | 4,040.00 | 3,960.00 | 4,000.00 | 1,376,300 | 0 |
| 22-Mar-2024 | 4,100.00 | 4,110.00 | 4,030.00 | 4,030.00 | 798,900 | 0 |
| 21-Mar-2024 | 4,230.00 | 4,230.00 | 4,080.00 | 4,100.00 | 1,141,500 | 0 |
| 20-Mar-2024 | 4,190.00 | 4,240.00 | 4,170.00 | 4,220.00 | 658,400 | 0 |
| 19-Mar-2024 | 4,170.00 | 4,200.00 | 4,150.00 | 4,160.00 | 61,900 | 0 |
| 18-Mar-2024 | 4,200.00 | 4,200.00 | 4,150.00 | 4,180.00 | 237,300 | 0 |
| 15-Mar-2024 | 4,240.00 | 4,290.00 | 4,170.00 | 4,200.00 | 267,000 | 0 |
| 14-Mar-2024 | 4,220.00 | 4,300.00 | 4,200.00 | 4,240.00 | 288,600 | 0 |
| 13-Mar-2024 | 4,330.00 | 4,330.00 | 4,170.00 | 4,200.00 | 920,300 | 0 |
| 08-Mar-2024 | 4,500.00 | 4,500.00 | 4,330.00 | 4,330.00 | 1,088,200 | 0 |
| 07-Mar-2024 | 4,390.00 | 4,500.00 | 4,300.00 | 4,500.00 | 285,700 | 0 |
| 06-Mar-2024 | 4,540.00 | 4,590.00 | 4,380.00 | 4,390.00 | 1,035,000 | 0 |
| 05-Mar-2024 | 4,530.00 | 4,530.00 | 4,430.00 | 4,520.00 | 377,300 | 0 |
| 04-Mar-2024 | 4,600.00 | 4,620.00 | 4,500.00 | 4,520.00 | 501,700 | 0 |
| 01-Mar-2024 | 4,640.00 | 4,640.00 | 4,580.00 | 4,600.00 | 155,500 | 0 |
| 29-Feb-2024 | 4,630.00 | 4,650.00 | 4,590.00 | 4,610.00 | 215,400 | 0 |
| 28-Feb-2024 | 4,650.00 | 4,760.00 | 4,610.00 | 4,630.00 | 96,700 | 0 |
| 27-Feb-2024 | 4,650.00 | 4,670.00 | 4,590.00 | 4,610.00 | 128,500 | 0 |
| 26-Feb-2024 | 4,660.00 | 4,660.00 | 4,550.00 | 4,650.00 | 237,000 | 0 |
| 23-Feb-2024 | 4,770.00 | 4,770.00 | 4,650.00 | 4,660.00 | 1,523,800 | 0 |
| 22-Feb-2024 | 4,720.00 | 4,820.00 | 4,710.00 | 4,740.00 | 1,429,700 | 0 |
| 21-Feb-2024 | 4,740.00 | 4,790.00 | 4,690.00 | 4,710.00 | 1,976,000 | 0 |
| 20-Feb-2024 | 4,730.00 | 4,840.00 | 4,700.00 | 4,720.00 | 2,368,700 | 0 |
| 19-Feb-2024 | 4,900.00 | 4,910.00 | 4,700.00 | 4,720.00 | 2,380,700 | 0 |
| 16-Feb-2024 | 4,960.00 | 4,960.00 | 4,870.00 | 4,900.00 | 1,242,700 | 0 |
| 15-Feb-2024 | 5,000.00 | 5,025.00 | 4,920.00 | 4,950.00 | 1,458,600 | 0 |
| 13-Feb-2024 | 4,940.00 | 4,980.00 | 4,910.00 | 4,970.00 | 1,381,300 | 0 |
| 12-Feb-2024 | 4,880.00 | 4,960.00 | 4,830.00 | 4,950.00 | 1,391,400 | 0 |
| 07-Feb-2024 | 4,970.00 | 4,990.00 | 4,860.00 | 4,880.00 | 1,964,000 | 0 |
| 06-Feb-2024 | 4,960.00 | 4,980.00 | 4,950.00 | 4,970.00 | 1,511,000 | 0 |
| 05-Feb-2024 | 4,960.00 | 5,025.00 | 4,950.00 | 4,960.00 | 2,153,000 | 0 |
| 02-Feb-2024 | 4,990.00 | 5,000.00 | 4,940.00 | 4,960.00 | 1,336,600 | 0 |
| 01-Feb-2024 | 5,050.00 | 5,050.00 | 4,990.00 | 4,990.00 | 1,512,600 | 0 |
| 31-Jan-2024 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 1,773,800 | 0 |
| 30-Jan-2024 | 5,125.00 | 5,150.00 | 5,075.00 | 5,100.00 | 1,683,400 | 0 |
| 29-Jan-2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 1,428,200 | 0 |
| 26-Jan-2024 | 5,275.00 | 5,275.00 | 5,150.00 | 5,175.00 | 1,300,800 | 0 |
| 25-Jan-2024 | 5,250.00 | 5,275.00 | 5,200.00 | 5,275.00 | 1,558,300 | 0 |
| 24-Jan-2024 | 5,200.00 | 5,350.00 | 5,175.00 | 5,250.00 | 1,636,900 | 0 |
| 23-Jan-2024 | 5,175.00 | 5,275.00 | 5,175.00 | 5,200.00 | 1,725,300 | 0 |
| 22-Jan-2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,175.00 | 1,335,500 | 0 |