| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 815.00 | 850.00 | 810.00 | 845.00 | 18,100 | 0 |
| 03-Jul-2024 | 820.00 | 845.00 | 800.00 | 800.00 | 174,100 | 0 |
| 02-Jul-2024 | 825.00 | 835.00 | 795.00 | 830.00 | 161,700 | 0 |
| 01-Jul-2024 | 840.00 | 840.00 | 810.00 | 830.00 | 28,900 | 0 |
| 28-Jun-2024 | 840.00 | 870.00 | 815.00 | 840.00 | 18,600 | 0 |
| 27-Jun-2024 | 825.00 | 840.00 | 810.00 | 840.00 | 11,800 | 0 |
| 26-Jun-2024 | 825.00 | 865.00 | 815.00 | 825.00 | 37,300 | 0 |
| 25-Jun-2024 | 850.00 | 850.00 | 825.00 | 835.00 | 33,700 | 0 |
| 24-Jun-2024 | 865.00 | 875.00 | 800.00 | 860.00 | 33,000 | 0 |
| 21-Jun-2024 | 870.00 | 870.00 | 850.00 | 865.00 | 21,600 | 0 |
| 20-Jun-2024 | 880.00 | 995.00 | 865.00 | 870.00 | 75,100 | 0 |
| 19-Jun-2024 | 885.00 | 890.00 | 845.00 | 890.00 | 24,900 | 0 |
| 14-Jun-2024 | 875.00 | 890.00 | 870.00 | 885.00 | 9,300 | 0 |
| 13-Jun-2024 | 870.00 | 900.00 | 870.00 | 900.00 | 4,000 | 0 |
| 12-Jun-2024 | 890.00 | 890.00 | 870.00 | 890.00 | 24,600 | 0 |
| 11-Jun-2024 | 895.00 | 1,000.00 | 890.00 | 900.00 | 108,200 | 0 |
| 10-Jun-2024 | 895.00 | 900.00 | 870.00 | 900.00 | 15,700 | 0 |
| 07-Jun-2024 | 900.00 | 900.00 | 870.00 | 900.00 | 18,900 | 0 |
| 06-Jun-2024 | 880.00 | 895.00 | 860.00 | 895.00 | 42,500 | 0 |
| 05-Jun-2024 | 855.00 | 895.00 | 850.00 | 895.00 | 30,700 | 0 |
| 04-Jun-2024 | 885.00 | 900.00 | 870.00 | 870.00 | 38,200 | 0 |
| 03-Jun-2024 | 900.00 | 905.00 | 880.00 | 905.00 | 8,100 | 0 |
| 31-May-2024 | 890.00 | 905.00 | 880.00 | 905.00 | 26,000 | 0 |
| 30-May-2024 | 890.00 | 905.00 | 885.00 | 905.00 | 61,200 | 0 |
| 29-May-2024 | 880.00 | 905.00 | 840.00 | 905.00 | 87,000 | 0 |
| 28-May-2024 | 915.00 | 915.00 | 880.00 | 905.00 | 70,700 | 0 |
| 27-May-2024 | 915.00 | 915.00 | 870.00 | 900.00 | 45,900 | 0 |
| 22-May-2024 | 865.00 | 930.00 | 865.00 | 915.00 | 27,100 | 0 |
| 21-May-2024 | 900.00 | 915.00 | 855.00 | 855.00 | 72,500 | 0 |
| 20-May-2024 | 915.00 | 980.00 | 895.00 | 915.00 | 105,100 | 0 |
| 17-May-2024 | 875.00 | 915.00 | 875.00 | 915.00 | 31,900 | 0 |
| 16-May-2024 | 900.00 | 915.00 | 875.00 | 915.00 | 45,100 | 0 |
| 15-May-2024 | 880.00 | 910.00 | 875.00 | 910.00 | 65,200 | 0 |
| 14-May-2024 | 980.00 | 980.00 | 900.00 | 900.00 | 229,400 | 0 |
| 13-May-2024 | 1,000.00 | 1,000.00 | 940.00 | 985.00 | 180,500 | 0 |
| 08-May-2024 | 1,030.00 | 1,035.00 | 975.00 | 1,000.00 | 142,200 | 0 |
| 07-May-2024 | 1,080.00 | 1,080.00 | 975.00 | 1,035.00 | 194,700 | 0 |
| 06-May-2024 | 1,115.00 | 1,120.00 | 1,080.00 | 1,080.00 | 149,100 | 0 |
| 03-May-2024 | 1,150.00 | 1,150.00 | 1,085.00 | 1,150.00 | 95,200 | 0 |
| 02-May-2024 | 1,150.00 | 1,150.00 | 1,070.00 | 1,145.00 | 69,100 | 0 |
| 30-Apr-2024 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 39,400 | 0 |
| 29-Apr-2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 31,000 | 0 |
| 26-Apr-2024 | 1,060.00 | 1,155.00 | 1,060.00 | 1,155.00 | 60,700 | 0 |
| 25-Apr-2024 | 1,080.00 | 1,135.00 | 1,060.00 | 1,095.00 | 43,000 | 0 |
| 24-Apr-2024 | 1,120.00 | 1,150.00 | 1,060.00 | 1,095.00 | 304,800 | 0 |
| 23-Apr-2024 | 1,125.00 | 1,165.00 | 1,115.00 | 1,160.00 | 254,800 | 0 |
| 22-Apr-2024 | 1,165.00 | 1,300.00 | 1,115.00 | 1,165.00 | 192,300 | 0 |
| 19-Apr-2024 | 1,195.00 | 1,195.00 | 1,095.00 | 1,165.00 | 151,200 | 0 |
| 18-Apr-2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 132,100 | 0 |
| 17-Apr-2024 | 1,200.00 | 1,230.00 | 1,145.00 | 1,200.00 | 75,800 | 0 |
| 16-Apr-2024 | 1,200.00 | 1,205.00 | 1,110.00 | 1,200.00 | 70,400 | 0 |
| 05-Apr-2024 | 1,275.00 | 1,325.00 | 1,110.00 | 1,200.00 | 111,100 | 0 |
| 04-Apr-2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 | 0 |
| 03-Apr-2024 | 1,250.00 | 1,295.00 | 1,160.00 | 1,220.00 | 62,400 | 0 |
| 02-Apr-2024 | 1,280.00 | 1,460.00 | 1,155.00 | 1,270.00 | 133,900 | 0 |
| 01-Apr-2024 | 1,560.00 | 1,560.00 | 1,220.00 | 1,280.00 | 74,800 | 0 |
| 28-Mar-2024 | 1,700.00 | 1,720.00 | 1,500.00 | 1,560.00 | 107,300 | 0 |
| 27-Mar-2024 | 1,770.00 | 1,770.00 | 1,705.00 | 1,725.00 | 21,300 | 0 |
| 26-Mar-2024 | 1,825.00 | 1,825.00 | 1,700.00 | 1,725.00 | 29,200 | 0 |
| 25-Mar-2024 | 1,835.00 | 1,835.00 | 1,720.00 | 1,720.00 | 8,600 | 0 |
| 22-Mar-2024 | 1,775.00 | 1,785.00 | 1,665.00 | 1,785.00 | 31,400 | 0 |
| 21-Mar-2024 | 1,815.00 | 1,815.00 | 1,750.00 | 1,775.00 | 25,900 | 0 |
| 20-Mar-2024 | 1,800.00 | 1,820.00 | 1,780.00 | 1,820.00 | 10,300 | 0 |
| 19-Mar-2024 | 1,870.00 | 1,900.00 | 1,795.00 | 1,820.00 | 37,100 | 0 |
| 18-Mar-2024 | 1,840.00 | 1,870.00 | 1,785.00 | 1,870.00 | 35,300 | 0 |
| 15-Mar-2024 | 1,840.00 | 1,865.00 | 1,800.00 | 1,840.00 | 39,000 | 0 |
| 14-Mar-2024 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 46,000 | 0 |
| 13-Mar-2024 | 2,190.00 | 2,190.00 | 1,830.00 | 1,890.00 | 319,200 | 0 |
| 08-Mar-2024 | 2,190.00 | 2,200.00 | 2,020.00 | 2,190.00 | 141,300 | 0 |
| 07-Mar-2024 | 2,460.00 | 2,460.00 | 2,190.00 | 2,200.00 | 205,300 | 0 |
| 06-Mar-2024 | 2,660.00 | 2,660.00 | 2,500.00 | 2,530.00 | 39,200 | 0 |
| 05-Mar-2024 | 2,670.00 | 2,970.00 | 2,640.00 | 2,660.00 | 59,200 | 0 |
| 04-Mar-2024 | 2,720.00 | 2,790.00 | 2,650.00 | 2,680.00 | 598,200 | 0 |
| 01-Mar-2024 | 2,680.00 | 2,770.00 | 2,660.00 | 2,720.00 | 1,150,400 | 0 |
| 29-Feb-2024 | 2,740.00 | 2,780.00 | 2,700.00 | 2,710.00 | 267,400 | 0 |
| 28-Feb-2024 | 2,950.00 | 2,950.00 | 2,720.00 | 2,740.00 | 252,300 | 0 |
| 27-Feb-2024 | 3,050.00 | 3,110.00 | 2,850.00 | 2,950.00 | 242,600 | 0 |
| 26-Feb-2024 | 3,110.00 | 3,110.00 | 3,050.00 | 3,050.00 | 8,100 | 0 |
| 23-Feb-2024 | 3,100.00 | 3,110.00 | 2,880.00 | 3,110.00 | 48,000 | 0 |
| 22-Feb-2024 | 3,110.00 | 3,170.00 | 3,010.00 | 3,110.00 | 42,700 | 0 |
| 21-Feb-2024 | 3,170.00 | 3,210.00 | 3,100.00 | 3,170.00 | 14,100 | 0 |
| 20-Feb-2024 | 3,200.00 | 3,200.00 | 3,150.00 | 3,170.00 | 34,700 | 0 |
| 19-Feb-2024 | 3,300.00 | 3,400.00 | 3,240.00 | 3,300.00 | 16,000 | 0 |
| 16-Feb-2024 | 3,220.00 | 3,300.00 | 3,150.00 | 3,300.00 | 60,100 | 0 |
| 15-Feb-2024 | 3,790.00 | 3,800.00 | 2,870.00 | 3,220.00 | 188,800 | 0 |
| 13-Feb-2024 | 3,700.00 | 3,800.00 | 3,700.00 | 3,790.00 | 9,900 | 0 |
| 12-Feb-2024 | 3,850.00 | 3,850.00 | 3,740.00 | 3,800.00 | 11,500 | 0 |
| 07-Feb-2024 | 4,350.00 | 4,470.00 | 3,760.00 | 3,850.00 | 75,200 | 0 |
| 06-Feb-2024 | 3,700.00 | 4,500.00 | 3,700.00 | 4,470.00 | 25,100 | 0 |
| 05-Feb-2024 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,700 | 0 |
| 02-Feb-2024 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 15,100 | 0 |
| 01-Feb-2024 | 3,750.00 | 3,850.00 | 3,720.00 | 3,850.00 | 6,800 | 0 |
| 31-Jan-2024 | 3,790.00 | 3,850.00 | 3,640.00 | 3,850.00 | 12,800 | 0 |
| 30-Jan-2024 | 3,830.00 | 3,830.00 | 3,750.00 | 3,780.00 | 12,400 | 0 |
| 29-Jan-2024 | 3,820.00 | 3,910.00 | 3,800.00 | 3,830.00 | 9,900 | 0 |
| 26-Jan-2024 | 3,920.00 | 3,920.00 | 3,820.00 | 3,920.00 | 5,800 | 0 |
| 25-Jan-2024 | 3,850.00 | 3,950.00 | 3,760.00 | 3,920.00 | 23,700 | 0 |
| 24-Jan-2024 | 3,950.00 | 3,980.00 | 3,900.00 | 3,900.00 | 7,500 | 0 |
| 23-Jan-2024 | 4,000.00 | 4,000.00 | 3,880.00 | 3,930.00 | 6,000 | 0 |
| 22-Jan-2024 | 4,290.00 | 4,290.00 | 3,760.00 | 4,000.00 | 40,400 | 0 |