| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 3,080.00 | 3,150.00 | 3,060.00 | 3,080.00 | 2,368,400 | 0 |
| 05-Sep-2024 | 3,130.00 | 3,130.00 | 3,050.00 | 3,080.00 | 1,203,100 | 0 |
| 04-Sep-2024 | 3,150.00 | 3,160.00 | 3,110.00 | 3,110.00 | 528,900 | 0 |
| 03-Sep-2024 | 3,200.00 | 3,200.00 | 3,150.00 | 3,160.00 | 481,100 | 0 |
| 02-Sep-2024 | 3,170.00 | 3,200.00 | 3,160.00 | 3,190.00 | 260,800 | 0 |
| 30-Aug-2024 | 3,200.00 | 3,240.00 | 3,150.00 | 3,160.00 | 1,024,200 | 0 |
| 29-Aug-2024 | 3,180.00 | 3,200.00 | 3,150.00 | 3,190.00 | 578,800 | 0 |
| 28-Aug-2024 | 3,190.00 | 3,260.00 | 3,160.00 | 3,170.00 | 1,221,500 | 0 |
| 27-Aug-2024 | 3,180.00 | 3,310.00 | 3,170.00 | 3,190.00 | 1,903,700 | 0 |
| 26-Aug-2024 | 3,160.00 | 3,190.00 | 3,150.00 | 3,160.00 | 413,100 | 0 |
| 23-Aug-2024 | 3,130.00 | 3,160.00 | 3,100.00 | 3,160.00 | 169,200 | 0 |
| 22-Aug-2024 | 3,160.00 | 3,180.00 | 3,110.00 | 3,130.00 | 594,900 | 0 |
| 21-Aug-2024 | 3,200.00 | 3,200.00 | 3,160.00 | 3,160.00 | 565,300 | 0 |
| 20-Aug-2024 | 3,210.00 | 3,240.00 | 3,180.00 | 3,190.00 | 914,000 | 0 |
| 19-Aug-2024 | 3,210.00 | 3,240.00 | 3,180.00 | 3,210.00 | 551,700 | 0 |
| 16-Aug-2024 | 3,200.00 | 3,260.00 | 3,170.00 | 3,200.00 | 546,300 | 0 |
| 15-Aug-2024 | 3,200.00 | 3,250.00 | 3,160.00 | 3,190.00 | 355,800 | 0 |
| 14-Aug-2024 | 3,180.00 | 3,230.00 | 3,150.00 | 3,180.00 | 522,900 | 0 |
| 13-Aug-2024 | 3,250.00 | 3,250.00 | 3,180.00 | 3,180.00 | 375,000 | 0 |
| 12-Aug-2024 | 3,230.00 | 3,330.00 | 3,200.00 | 3,220.00 | 945,300 | 0 |
| 09-Aug-2024 | 3,150.00 | 3,300.00 | 3,110.00 | 3,230.00 | 2,433,100 | 0 |
| 08-Aug-2024 | 3,240.00 | 3,240.00 | 3,070.00 | 3,160.00 | 1,386,500 | 0 |
| 07-Aug-2024 | 3,170.00 | 3,350.00 | 3,170.00 | 3,230.00 | 1,337,500 | 0 |
| 06-Aug-2024 | 3,300.00 | 3,330.00 | 3,150.00 | 3,160.00 | 830,700 | 0 |
| 05-Aug-2024 | 3,400.00 | 3,430.00 | 3,180.00 | 3,260.00 | 1,439,700 | 0 |
| 02-Aug-2024 | 3,540.00 | 3,640.00 | 3,370.00 | 3,420.00 | 1,665,900 | 0 |
| 01-Aug-2024 | 3,210.00 | 3,680.00 | 3,200.00 | 3,520.00 | 4,981,700 | 0 |
| 31-Jul-2024 | 2,900.00 | 3,230.00 | 2,890.00 | 3,200.00 | 3,662,000 | 0 |
| 30-Jul-2024 | 2,870.00 | 2,880.00 | 2,850.00 | 2,850.00 | 123,400 | 0 |
| 29-Jul-2024 | 2,870.00 | 2,890.00 | 2,860.00 | 2,870.00 | 79,100 | 0 |
| 26-Jul-2024 | 2,850.00 | 2,890.00 | 2,850.00 | 2,860.00 | 102,200 | 0 |
| 25-Jul-2024 | 2,900.00 | 2,920.00 | 2,850.00 | 2,850.00 | 115,500 | 0 |
| 24-Jul-2024 | 2,860.00 | 2,900.00 | 2,840.00 | 2,900.00 | 131,000 | 0 |
| 23-Jul-2024 | 2,880.00 | 2,880.00 | 2,850.00 | 2,850.00 | 186,600 | 0 |
| 22-Jul-2024 | 2,900.00 | 2,920.00 | 2,870.00 | 2,880.00 | 110,500 | 0 |
| 19-Jul-2024 | 2,870.00 | 2,890.00 | 2,870.00 | 2,880.00 | 83,800 | 0 |
| 18-Jul-2024 | 2,920.00 | 2,940.00 | 2,870.00 | 2,870.00 | 131,600 | 0 |
| 17-Jul-2024 | 2,870.00 | 2,940.00 | 2,870.00 | 2,940.00 | 119,100 | 0 |
| 16-Jul-2024 | 2,930.00 | 2,930.00 | 2,870.00 | 2,870.00 | 174,800 | 0 |
| 15-Jul-2024 | 2,960.00 | 2,960.00 | 2,860.00 | 2,900.00 | 347,200 | 0 |
| 12-Jul-2024 | 2,940.00 | 2,980.00 | 2,880.00 | 2,890.00 | 317,100 | 0 |
| 11-Jul-2024 | 2,970.00 | 2,980.00 | 2,940.00 | 2,940.00 | 377,400 | 0 |
| 10-Jul-2024 | 2,830.00 | 3,000.00 | 2,830.00 | 2,940.00 | 1,337,900 | 0 |
| 09-Jul-2024 | 2,880.00 | 2,900.00 | 2,820.00 | 2,820.00 | 1,039,200 | 0 |
| 08-Jul-2024 | 2,950.00 | 2,950.00 | 2,830.00 | 2,880.00 | 627,700 | 0 |
| 05-Jul-2024 | 2,890.00 | 2,960.00 | 2,860.00 | 2,950.00 | 232,500 | 0 |
| 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 |