| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 810.00 | 830.00 | 795.00 | 795.00 | 612,600 | 0 |
| 03-Jul-2024 | 775.00 | 825.00 | 765.00 | 800.00 | 773,300 | 0 |
| 02-Jul-2024 | 780.00 | 795.00 | 765.00 | 775.00 | 240,100 | 0 |
| 01-Jul-2024 | 775.00 | 790.00 | 770.00 | 780.00 | 264,200 | 0 |
| 28-Jun-2024 | 765.00 | 795.00 | 760.00 | 770.00 | 710,900 | 0 |
| 27-Jun-2024 | 785.00 | 795.00 | 750.00 | 750.00 | 504,600 | 0 |
| 26-Jun-2024 | 745.00 | 785.00 | 730.00 | 785.00 | 537,700 | 0 |
| 25-Jun-2024 | 765.00 | 770.00 | 730.00 | 745.00 | 225,600 | 0 |
| 24-Jun-2024 | 780.00 | 800.00 | 755.00 | 765.00 | 608,700 | 0 |
| 21-Jun-2024 | 705.00 | 775.00 | 705.00 | 760.00 | 1,037,600 | 0 |
| 20-Jun-2024 | 680.00 | 720.00 | 675.00 | 705.00 | 392,800 | 0 |
| 19-Jun-2024 | 715.00 | 715.00 | 680.00 | 680.00 | 929,800 | 0 |
| 14-Jun-2024 | 730.00 | 730.00 | 680.00 | 715.00 | 1,590,500 | 0 |
| 13-Jun-2024 | 770.00 | 795.00 | 720.00 | 730.00 | 1,017,500 | 0 |
| 12-Jun-2024 | 815.00 | 820.00 | 765.00 | 770.00 | 1,037,800 | 0 |
| 11-Jun-2024 | 825.00 | 830.00 | 815.00 | 820.00 | 248,600 | 0 |
| 10-Jun-2024 | 880.00 | 880.00 | 795.00 | 820.00 | 1,139,100 | 0 |
| 07-Jun-2024 | 890.00 | 895.00 | 880.00 | 880.00 | 354,600 | 0 |
| 06-Jun-2024 | 885.00 | 905.00 | 880.00 | 890.00 | 254,200 | 0 |
| 05-Jun-2024 | 895.00 | 905.00 | 880.00 | 880.00 | 806,200 | 0 |
| 04-Jun-2024 | 925.00 | 945.00 | 890.00 | 895.00 | 1,609,800 | 0 |
| 03-Jun-2024 | 960.00 | 980.00 | 925.00 | 925.00 | 857,700 | 0 |
| 31-May-2024 | 940.00 | 1,000.00 | 920.00 | 930.00 | 1,199,400 | 0 |
| 30-May-2024 | 935.00 | 950.00 | 920.00 | 935.00 | 378,400 | 0 |
| 29-May-2024 | 930.00 | 950.00 | 905.00 | 935.00 | 840,000 | 0 |
| 28-May-2024 | 940.00 | 945.00 | 920.00 | 930.00 | 421,600 | 0 |
| 27-May-2024 | 960.00 | 970.00 | 925.00 | 940.00 | 1,121,000 | 0 |
| 22-May-2024 | 900.00 | 980.00 | 900.00 | 955.00 | 2,986,500 | 0 |
| 21-May-2024 | 915.00 | 930.00 | 890.00 | 900.00 | 646,400 | 0 |
| 20-May-2024 | 920.00 | 940.00 | 905.00 | 910.00 | 678,100 | 0 |
| 17-May-2024 | 915.00 | 930.00 | 915.00 | 920.00 | 195,500 | 0 |
| 16-May-2024 | 910.00 | 930.00 | 910.00 | 915.00 | 330,800 | 0 |
| 15-May-2024 | 920.00 | 940.00 | 900.00 | 910.00 | 842,900 | 0 |
| 14-May-2024 | 945.00 | 960.00 | 915.00 | 920.00 | 667,800 | 0 |
| 13-May-2024 | 965.00 | 975.00 | 900.00 | 945.00 | 971,400 | 0 |
| 08-May-2024 | 985.00 | 995.00 | 960.00 | 960.00 | 369,100 | 0 |
| 07-May-2024 | 995.00 | 1,005.00 | 980.00 | 985.00 | 324,800 | 0 |
| 06-May-2024 | 985.00 | 995.00 | 975.00 | 995.00 | 479,500 | 0 |
| 03-May-2024 | 990.00 | 1,000.00 | 985.00 | 985.00 | 352,000 | 0 |
| 02-May-2024 | 1,015.00 | 1,025.00 | 990.00 | 990.00 | 417,000 | 0 |
| 30-Apr-2024 | 995.00 | 1,050.00 | 985.00 | 1,010.00 | 797,800 | 0 |
| 29-Apr-2024 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 425,500 | 0 |
| 26-Apr-2024 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 425,800 | 0 |
| 25-Apr-2024 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 316,300 | 0 |
| 24-Apr-2024 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 276,000 | 0 |
| 23-Apr-2024 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 221,100 | 0 |
| 22-Apr-2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 362,000 | 0 |
| 19-Apr-2024 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 656,000 | 0 |
| 18-Apr-2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 193,000 | 0 |
| 17-Apr-2024 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 396,400 | 0 |
| 16-Apr-2024 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 559,500 | 0 |
| 05-Apr-2024 | 1,100.00 | 1,120.00 | 1,060.00 | 1,100.00 | 608,500 | 0 |
| 04-Apr-2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,100.00 | 160,700 | 0 |
| 03-Apr-2024 | 1,090.00 | 1,110.00 | 1,080.00 | 1,105.00 | 321,200 | 0 |
| 02-Apr-2024 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 971,700 | 0 |
| 01-Apr-2024 | 1,165.00 | 1,165.00 | 1,110.00 | 1,115.00 | 685,900 | 0 |
| 28-Mar-2024 | 1,180.00 | 1,180.00 | 1,145.00 | 1,165.00 | 270,300 | 0 |
| 27-Mar-2024 | 1,180.00 | 1,220.00 | 1,170.00 | 1,170.00 | 494,500 | 0 |
| 26-Mar-2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 521,700 | 0 |
| 25-Mar-2024 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 515,300 | 0 |
| 22-Mar-2024 | 1,175.00 | 1,195.00 | 1,140.00 | 1,145.00 | 729,400 | 0 |
| 21-Mar-2024 | 1,150.00 | 1,200.00 | 1,145.00 | 1,165.00 | 571,600 | 0 |
| 20-Mar-2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 205,400 | 0 |
| 19-Mar-2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 217,500 | 0 |
| 18-Mar-2024 | 1,145.00 | 1,160.00 | 1,140.00 | 1,140.00 | 188,800 | 0 |
| 15-Mar-2024 | 1,130.00 | 1,175.00 | 1,130.00 | 1,145.00 | 296,900 | 0 |
| 14-Mar-2024 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 234,700 | 0 |
| 13-Mar-2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,145.00 | 315,200 | 0 |
| 08-Mar-2024 | 1,215.00 | 1,220.00 | 1,175.00 | 1,175.00 | 481,600 | 0 |
| 07-Mar-2024 | 1,200.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,312,400 | 0 |
| 06-Mar-2024 | 1,130.00 | 1,220.00 | 1,130.00 | 1,195.00 | 1,548,400 | 0 |
| 05-Mar-2024 | 1,120.00 | 1,175.00 | 1,120.00 | 1,125.00 | 670,300 | 0 |
| 04-Mar-2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,120.00 | 227,900 | 0 |
| 01-Mar-2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,125.00 | 180,900 | 0 |
| 29-Feb-2024 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 396,800 | 0 |
| 28-Feb-2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 228,700 | 0 |
| 27-Feb-2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,125.00 | 270,300 | 0 |
| 26-Feb-2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 219,500 | 0 |
| 23-Feb-2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 221,800 | 0 |
| 22-Feb-2024 | 1,130.00 | 1,150.00 | 1,115.00 | 1,120.00 | 390,900 | 0 |
| 21-Feb-2024 | 1,110.00 | 1,125.00 | 1,095.00 | 1,120.00 | 787,100 | 0 |
| 20-Feb-2024 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 575,600 | 0 |
| 19-Feb-2024 | 1,175.00 | 1,200.00 | 1,130.00 | 1,130.00 | 847,500 | 0 |
| 16-Feb-2024 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 235,900 | 0 |
| 15-Feb-2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 515,600 | 0 |
| 13-Feb-2024 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 251,300 | 0 |
| 12-Feb-2024 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 236,000 | 0 |
| 07-Feb-2024 | 1,185.00 | 1,200.00 | 1,170.00 | 1,175.00 | 186,700 | 0 |
| 06-Feb-2024 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 268,800 | 0 |
| 05-Feb-2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 389,200 | 0 |
| 02-Feb-2024 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 385,800 | 0 |
| 01-Feb-2024 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 358,900 | 0 |
| 31-Jan-2024 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 266,800 | 0 |
| 30-Jan-2024 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 340,200 | 0 |
| 29-Jan-2024 | 1,205.00 | 1,205.00 | 1,175.00 | 1,180.00 | 736,100 | 0 |
| 26-Jan-2024 | 1,240.00 | 1,240.00 | 1,200.00 | 1,205.00 | 576,100 | 0 |
| 25-Jan-2024 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 428,300 | 0 |
| 24-Jan-2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 500,400 | 0 |
| 23-Jan-2024 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 364,200 | 0 |
| 22-Jan-2024 | 1,255.00 | 1,285.00 | 1,250.00 | 1,275.00 | 554,200 | 0 |