| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 910.00 | 955.00 | 900.00 | 955.00 | 782,900 | 0 |
| 03-Jul-2024 | 925.00 | 950.00 | 890.00 | 950.00 | 2,877,900 | 0 |
| 02-Jul-2024 | 1,035.00 | 1,035.00 | 890.00 | 930.00 | 5,456,700 | 0 |
| 01-Jul-2024 | 990.00 | 1,045.00 | 950.00 | 1,045.00 | 791,400 | 0 |
| 28-Jun-2024 | 905.00 | 1,030.00 | 900.00 | 950.00 | 1,692,800 | 0 |
| 27-Jun-2024 | 920.00 | 925.00 | 875.00 | 920.00 | 850,200 | 0 |
| 26-Jun-2024 | 950.00 | 980.00 | 925.00 | 930.00 | 521,000 | 0 |
| 25-Jun-2024 | 995.00 | 995.00 | 945.00 | 950.00 | 616,900 | 0 |
| 24-Jun-2024 | 985.00 | 1,000.00 | 960.00 | 995.00 | 265,400 | 0 |
| 21-Jun-2024 | 1,000.00 | 1,000.00 | 960.00 | 985.00 | 169,000 | 0 |
| 20-Jun-2024 | 965.00 | 1,000.00 | 925.00 | 1,000.00 | 157,900 | 0 |
| 19-Jun-2024 | 990.00 | 1,000.00 | 930.00 | 990.00 | 125,100 | 0 |
| 14-Jun-2024 | 1,010.00 | 1,010.00 | 945.00 | 990.00 | 68,700 | 0 |
| 13-Jun-2024 | 1,000.00 | 1,000.00 | 960.00 | 995.00 | 41,700 | 0 |
| 12-Jun-2024 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 41,100 | 0 |
| 11-Jun-2024 | 1,030.00 | 1,030.00 | 985.00 | 995.00 | 38,400 | 0 |
| 10-Jun-2024 | 1,040.00 | 1,115.00 | 1,000.00 | 1,010.00 | 139,100 | 0 |
| 07-Jun-2024 | 1,050.00 | 1,075.00 | 1,000.00 | 1,055.00 | 45,000 | 0 |
| 06-Jun-2024 | 1,085.00 | 1,150.00 | 1,000.00 | 1,050.00 | 120,400 | 0 |
| 05-Jun-2024 | 1,080.00 | 1,175.00 | 1,045.00 | 1,065.00 | 28,300 | 0 |
| 04-Jun-2024 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 10,300 | 0 |
| 03-Jun-2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 12,800 | 0 |
| 31-May-2024 | 1,075.00 | 1,075.00 | 1,040.00 | 1,075.00 | 10,600 | 0 |
| 30-May-2024 | 1,110.00 | 1,110.00 | 1,060.00 | 1,085.00 | 16,700 | 0 |
| 29-May-2024 | 970.00 | 1,210.00 | 970.00 | 1,075.00 | 167,100 | 0 |
| 28-May-2024 | 1,050.00 | 1,065.00 | 1,040.00 | 1,040.00 | 10,300 | 0 |
| 27-May-2024 | 1,030.00 | 1,070.00 | 1,000.00 | 1,030.00 | 74,900 | 0 |
| 22-May-2024 | 1,070.00 | 1,080.00 | 1,025.00 | 1,080.00 | 14,000 | 0 |
| 21-May-2024 | 1,060.00 | 1,070.00 | 1,010.00 | 1,070.00 | 11,900 | 0 |
| 20-May-2024 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 168,200 | 0 |
| 17-May-2024 | 1,120.00 | 1,120.00 | 1,065.00 | 1,070.00 | 12,000 | 0 |
| 16-May-2024 | 1,115.00 | 1,120.00 | 1,065.00 | 1,100.00 | 11,800 | 0 |
| 15-May-2024 | 1,090.00 | 1,145.00 | 1,040.00 | 1,100.00 | 20,900 | 0 |
| 14-May-2024 | 1,095.00 | 1,095.00 | 1,045.00 | 1,095.00 | 17,700 | 0 |
| 13-May-2024 | 1,095.00 | 1,100.00 | 1,020.00 | 1,100.00 | 14,800 | 0 |
| 08-May-2024 | 1,150.00 | 1,150.00 | 1,060.00 | 1,100.00 | 79,300 | 0 |
| 07-May-2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 06-May-2024 | 1,150.00 | 1,160.00 | 1,070.00 | 1,150.00 | 19,500 | 0 |
| 03-May-2024 | 950.00 | 1,150.00 | 950.00 | 1,150.00 | 4,100 | 0 |
| 02-May-2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 32,900 | 0 |
| 30-Apr-2024 | 1,220.00 | 1,220.00 | 1,120.00 | 1,145.00 | 78,200 | 0 |
| 29-Apr-2024 | 1,115.00 | 1,180.00 | 1,115.00 | 1,175.00 | 41,400 | 0 |
| 26-Apr-2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 31,400 | 0 |
| 25-Apr-2024 | 1,180.00 | 1,235.00 | 1,175.00 | 1,180.00 | 73,400 | 0 |
| 24-Apr-2024 | 1,195.00 | 1,235.00 | 1,130.00 | 1,235.00 | 48,100 | 0 |
| 23-Apr-2024 | 1,240.00 | 1,250.00 | 1,060.00 | 1,240.00 | 112,400 | 0 |
| 22-Apr-2024 | 1,210.00 | 1,240.00 | 1,165.00 | 1,240.00 | 6,900 | 0 |
| 19-Apr-2024 | 1,200.00 | 1,210.00 | 1,150.00 | 1,210.00 | 22,700 | 0 |
| 18-Apr-2024 | 1,155.00 | 1,210.00 | 1,150.00 | 1,210.00 | 17,100 | 0 |
| 17-Apr-2024 | 1,200.00 | 1,260.00 | 1,185.00 | 1,210.00 | 31,700 | 0 |
| 16-Apr-2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 34,800 | 0 |
| 05-Apr-2024 | 1,110.00 | 1,180.00 | 1,110.00 | 1,150.00 | 33,400 | 0 |
| 04-Apr-2024 | 1,270.00 | 1,320.00 | 1,110.00 | 1,110.00 | 302,000 | 0 |
| 03-Apr-2024 | 1,400.00 | 1,400.00 | 1,260.00 | 1,260.00 | 239,200 | 0 |
| 02-Apr-2024 | 1,360.00 | 1,450.00 | 1,300.00 | 1,400.00 | 107,000 | 0 |
| 01-Apr-2024 | 1,550.00 | 1,550.00 | 1,405.00 | 1,450.00 | 492,800 | 0 |
| 28-Mar-2024 | 1,350.00 | 1,550.00 | 1,145.00 | 1,550.00 | 5,605,000 | 0 |
| 27-Mar-2024 | 1,150.00 | 1,350.00 | 995.00 | 1,350.00 | 1,267,400 | 0 |
| 26-Mar-2024 | 1,150.00 | 1,150.00 | 965.00 | 1,150.00 | 605,100 | 0 |
| 25-Mar-2024 | 990.00 | 990.00 | 975.00 | 975.00 | 12,200 | 0 |
| 22-Mar-2024 | 1,010.00 | 1,010.00 | 975.00 | 1,005.00 | 35,700 | 0 |
| 21-Mar-2024 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 27,700 | 0 |
| 20-Mar-2024 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 53,800 | 0 |
| 19-Mar-2024 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 2,300 | 0 |
| 18-Mar-2024 | 1,050.00 | 1,050.00 | 995.00 | 995.00 | 40,900 | 0 |
| 15-Mar-2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,050.00 | 165,000 | 0 |
| 14-Mar-2024 | 1,040.00 | 1,115.00 | 1,035.00 | 1,050.00 | 50,000 | 0 |
| 13-Mar-2024 | 1,055.00 | 1,180.00 | 1,035.00 | 1,060.00 | 65,200 | 0 |
| 08-Mar-2024 | 1,040.00 | 1,070.00 | 1,035.00 | 1,070.00 | 10,800 | 0 |
| 07-Mar-2024 | 995.00 | 1,110.00 | 995.00 | 1,040.00 | 151,700 | 0 |
| 06-Mar-2024 | 1,045.00 | 1,080.00 | 985.00 | 1,035.00 | 45,300 | 0 |
| 05-Mar-2024 | 1,045.00 | 1,045.00 | 965.00 | 995.00 | 27,800 | 0 |
| 04-Mar-2024 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 21,100 | 0 |
| 01-Mar-2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 26,600 | 0 |
| 29-Feb-2024 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 13,900 | 0 |
| 28-Feb-2024 | 1,140.00 | 1,150.00 | 1,105.00 | 1,135.00 | 13,700 | 0 |
| 27-Feb-2024 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 20,600 | 0 |
| 26-Feb-2024 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 56,500 | 0 |
| 23-Feb-2024 | 1,150.00 | 1,220.00 | 1,150.00 | 1,200.00 | 241,600 | 0 |
| 22-Feb-2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,190.00 | 31,800 | 0 |
| 21-Feb-2024 | 1,135.00 | 1,165.00 | 1,100.00 | 1,165.00 | 52,400 | 0 |
| 20-Feb-2024 | 1,155.00 | 1,160.00 | 1,105.00 | 1,135.00 | 67,500 | 0 |
| 19-Feb-2024 | 1,035.00 | 1,290.00 | 1,010.00 | 1,125.00 | 292,900 | 0 |
| 16-Feb-2024 | 1,045.00 | 1,045.00 | 1,000.00 | 1,035.00 | 4,500 | 0 |
| 15-Feb-2024 | 1,070.00 | 1,090.00 | 1,000.00 | 1,050.00 | 54,400 | 0 |
| 13-Feb-2024 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 200 | 0 |
| 12-Feb-2024 | 1,010.00 | 1,100.00 | 1,010.00 | 1,080.00 | 21,100 | 0 |
| 07-Feb-2024 | 1,080.00 | 1,150.00 | 1,000.00 | 1,010.00 | 27,500 | 0 |
| 06-Feb-2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4,100 | 0 |
| 05-Feb-2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 5,600 | 0 |
| 02-Feb-2024 | 950.00 | 1,100.00 | 940.00 | 1,100.00 | 60,900 | 0 |
| 01-Feb-2024 | 1,005.00 | 1,080.00 | 950.00 | 950.00 | 62,200 | 0 |
| 31-Jan-2024 | 1,085.00 | 1,090.00 | 1,000.00 | 1,005.00 | 12,100 | 0 |
| 30-Jan-2024 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 4,600 | 0 |
| 29-Jan-2024 | 1,125.00 | 1,200.00 | 1,030.00 | 1,070.00 | 35,700 | 0 |
| 26-Jan-2024 | 1,100.00 | 1,205.00 | 1,020.00 | 1,130.00 | 40,800 | 0 |
| 25-Jan-2024 | 1,005.00 | 1,140.00 | 955.00 | 1,100.00 | 121,800 | 0 |
| 24-Jan-2024 | 1,130.00 | 1,130.00 | 1,025.00 | 1,025.00 | 61,500 | 0 |
| 23-Jan-2024 | 1,180.00 | 1,180.00 | 1,125.00 | 1,130.00 | 31,000 | 0 |
| 22-Jan-2024 | 1,240.00 | 1,240.00 | 1,180.00 | 1,180.00 | 34,000 | 0 |