| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,550.00 | 1,800.00 | 1,480.00 | 1,685.00 | 189,600 | 0 |
| 03-Jul-2024 | 1,430.00 | 1,520.00 | 1,430.00 | 1,465.00 | 109,800 | 0 |
| 02-Jul-2024 | 1,350.00 | 1,425.00 | 1,350.00 | 1,425.00 | 73,200 | 0 |
| 01-Jul-2024 | 1,245.00 | 1,520.00 | 1,240.00 | 1,395.00 | 292,800 | 0 |
| 28-Jun-2024 | 1,150.00 | 1,340.00 | 1,140.00 | 1,230.00 | 82,300 | 0 |
| 27-Jun-2024 | 1,080.00 | 1,145.00 | 1,060.00 | 1,120.00 | 167,400 | 0 |
| 26-Jun-2024 | 1,050.00 | 1,100.00 | 1,050.00 | 1,055.00 | 707,600 | 0 |
| 25-Jun-2024 | 1,050.00 | 1,135.00 | 1,050.00 | 1,055.00 | 337,100 | 0 |
| 24-Jun-2024 | 1,185.00 | 1,190.00 | 1,045.00 | 1,055.00 | 307,800 | 0 |
| 21-Jun-2024 | 1,160.00 | 1,185.00 | 1,125.00 | 1,185.00 | 9,700 | 0 |
| 20-Jun-2024 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 16,000 | 0 |
| 19-Jun-2024 | 1,165.00 | 1,175.00 | 1,110.00 | 1,165.00 | 34,100 | 0 |
| 14-Jun-2024 | 1,225.00 | 1,225.00 | 1,150.00 | 1,200.00 | 61,400 | 0 |
| 13-Jun-2024 | 1,235.00 | 1,350.00 | 1,210.00 | 1,225.00 | 121,200 | 0 |
| 12-Jun-2024 | 1,415.00 | 1,605.00 | 1,225.00 | 1,225.00 | 93,900 | 0 |
| 11-Jun-2024 | 1,500.00 | 1,830.00 | 1,375.00 | 1,415.00 | 357,000 | 0 |
| 10-Jun-2024 | 1,325.00 | 1,490.00 | 1,315.00 | 1,465.00 | 62,000 | 0 |
| 07-Jun-2024 | 1,255.00 | 1,420.00 | 1,255.00 | 1,325.00 | 41,300 | 0 |
| 06-Jun-2024 | 1,220.00 | 1,255.00 | 1,220.00 | 1,255.00 | 9,800 | 0 |
| 05-Jun-2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 7,100 | 0 |
| 04-Jun-2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 2,800 | 0 |
| 03-Jun-2024 | 1,250.00 | 1,255.00 | 1,200.00 | 1,255.00 | 45,700 | 0 |
| 31-May-2024 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 3,600 | 0 |
| 30-May-2024 | 1,200.00 | 1,230.00 | 1,160.00 | 1,230.00 | 12,000 | 0 |
| 29-May-2024 | 1,210.00 | 1,220.00 | 1,000.00 | 1,220.00 | 10,800 | 0 |
| 28-May-2024 | 1,215.00 | 1,220.00 | 1,115.00 | 1,220.00 | 21,700 | 0 |
| 27-May-2024 | 1,160.00 | 1,230.00 | 1,160.00 | 1,205.00 | 52,700 | 0 |
| 22-May-2024 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 3,300 | 0 |
| 21-May-2024 | 1,160.00 | 1,195.00 | 1,115.00 | 1,155.00 | 8,100 | 0 |
| 20-May-2024 | 1,205.00 | 1,240.00 | 1,155.00 | 1,195.00 | 12,500 | 0 |
| 17-May-2024 | 1,190.00 | 1,205.00 | 1,160.00 | 1,205.00 | 10,000 | 0 |
| 16-May-2024 | 1,215.00 | 1,235.00 | 1,180.00 | 1,185.00 | 28,300 | 0 |
| 15-May-2024 | 1,210.00 | 1,235.00 | 1,180.00 | 1,205.00 | 43,600 | 0 |
| 14-May-2024 | 1,190.00 | 1,250.00 | 1,130.00 | 1,200.00 | 119,300 | 0 |
| 13-May-2024 | 1,100.00 | 1,200.00 | 1,080.00 | 1,130.00 | 21,200 | 0 |
| 08-May-2024 | 1,120.00 | 1,120.00 | 1,080.00 | 1,120.00 | 4,600 | 0 |
| 07-May-2024 | 1,110.00 | 1,120.00 | 1,095.00 | 1,120.00 | 61,000 | 0 |
| 06-May-2024 | 1,110.00 | 1,120.00 | 1,065.00 | 1,110.00 | 49,600 | 0 |
| 03-May-2024 | 1,130.00 | 1,240.00 | 1,105.00 | 1,110.00 | 132,600 | 0 |
| 02-May-2024 | 1,195.00 | 1,395.00 | 1,130.00 | 1,130.00 | 83,000 | 0 |
| 30-Apr-2024 | 1,250.00 | 1,255.00 | 1,170.00 | 1,245.00 | 123,600 | 0 |
| 29-Apr-2024 | 1,200.00 | 1,335.00 | 1,150.00 | 1,250.00 | 58,700 | 0 |
| 26-Apr-2024 | 1,185.00 | 1,400.00 | 1,125.00 | 1,200.00 | 131,100 | 0 |
| 25-Apr-2024 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 56,200 | 0 |
| 24-Apr-2024 | 1,205.00 | 1,220.00 | 1,130.00 | 1,200.00 | 95,800 | 0 |
| 23-Apr-2024 | 1,480.00 | 1,525.00 | 1,150.00 | 1,225.00 | 175,600 | 0 |
| 22-Apr-2024 | 1,130.00 | 1,400.00 | 1,130.00 | 1,400.00 | 483,600 | 0 |
| 19-Apr-2024 | 1,120.00 | 1,125.00 | 1,050.00 | 1,120.00 | 36,600 | 0 |
| 18-Apr-2024 | 1,100.00 | 1,145.00 | 1,100.00 | 1,105.00 | 272,500 | 0 |
| 17-Apr-2024 | 1,195.00 | 1,200.00 | 1,135.00 | 1,150.00 | 76,700 | 0 |
| 16-Apr-2024 | 1,280.00 | 1,295.00 | 1,180.00 | 1,195.00 | 12,600 | 0 |
| 05-Apr-2024 | 1,330.00 | 1,330.00 | 1,180.00 | 1,280.00 | 107,700 | 0 |
| 04-Apr-2024 | 1,315.00 | 1,330.00 | 1,250.00 | 1,330.00 | 89,000 | 0 |
| 03-Apr-2024 | 1,315.00 | 1,350.00 | 1,200.00 | 1,320.00 | 47,800 | 0 |
| 02-Apr-2024 | 1,395.00 | 1,400.00 | 1,300.00 | 1,300.00 | 110,900 | 0 |
| 01-Apr-2024 | 1,535.00 | 1,535.00 | 1,305.00 | 1,400.00 | 30,300 | 0 |
| 28-Mar-2024 | 1,665.00 | 1,665.00 | 1,500.00 | 1,535.00 | 51,000 | 0 |
| 27-Mar-2024 | 1,740.00 | 1,750.00 | 1,650.00 | 1,680.00 | 18,600 | 0 |
| 26-Mar-2024 | 1,795.00 | 1,795.00 | 1,740.00 | 1,740.00 | 3,100 | 0 |
| 25-Mar-2024 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 6,200 | 0 |
| 22-Mar-2024 | 1,650.00 | 1,795.00 | 1,650.00 | 1,795.00 | 3,800 | 0 |
| 21-Mar-2024 | 1,720.00 | 1,825.00 | 1,720.00 | 1,820.00 | 4,000 | 0 |
| 20-Mar-2024 | 1,775.00 | 1,835.00 | 1,705.00 | 1,835.00 | 15,200 | 0 |
| 19-Mar-2024 | 1,825.00 | 1,860.00 | 1,725.00 | 1,775.00 | 33,000 | 0 |
| 18-Mar-2024 | 1,720.00 | 1,920.00 | 1,680.00 | 1,825.00 | 75,800 | 0 |
| 15-Mar-2024 | 1,720.00 | 2,080.00 | 1,720.00 | 1,930.00 | 1,031,000 | 0 |
| 14-Mar-2024 | 1,900.00 | 1,900.00 | 1,555.00 | 1,720.00 | 105,500 | 0 |
| 13-Mar-2024 | 2,070.00 | 2,080.00 | 1,900.00 | 1,900.00 | 52,500 | 0 |
| 08-Mar-2024 | 2,210.00 | 2,230.00 | 2,070.00 | 2,070.00 | 47,400 | 0 |
| 07-Mar-2024 | 2,150.00 | 2,220.00 | 2,150.00 | 2,150.00 | 24,800 | 0 |
| 06-Mar-2024 | 2,270.00 | 2,300.00 | 2,110.00 | 2,260.00 | 26,500 | 0 |
| 05-Mar-2024 | 2,350.00 | 2,450.00 | 2,150.00 | 2,260.00 | 61,100 | 0 |
| 04-Mar-2024 | 2,500.00 | 2,500.00 | 2,350.00 | 2,350.00 | 83,600 | 0 |
| 01-Mar-2024 | 2,600.00 | 2,600.00 | 2,420.00 | 2,510.00 | 15,200 | 0 |
| 29-Feb-2024 | 2,600.00 | 2,700.00 | 2,420.00 | 2,430.00 | 35,000 | 0 |
| 28-Feb-2024 | 2,570.00 | 2,660.00 | 2,410.00 | 2,550.00 | 30,400 | 0 |
| 27-Feb-2024 | 2,640.00 | 2,740.00 | 2,600.00 | 2,630.00 | 28,900 | 0 |
| 26-Feb-2024 | 2,700.00 | 3,300.00 | 2,550.00 | 2,640.00 | 183,800 | 0 |
| 23-Feb-2024 | 3,020.00 | 3,020.00 | 2,700.00 | 2,700.00 | 49,300 | 0 |
| 22-Feb-2024 | 3,110.00 | 3,200.00 | 2,780.00 | 3,020.00 | 93,000 | 0 |
| 21-Feb-2024 | 3,220.00 | 3,220.00 | 3,100.00 | 3,110.00 | 16,400 | 0 |
| 20-Feb-2024 | 3,260.00 | 3,260.00 | 3,120.00 | 3,220.00 | 12,200 | 0 |
| 19-Feb-2024 | 3,240.00 | 3,400.00 | 3,200.00 | 3,200.00 | 24,100 | 0 |
| 16-Feb-2024 | 3,350.00 | 3,420.00 | 3,300.00 | 3,400.00 | 11,100 | 0 |
| 15-Feb-2024 | 3,540.00 | 3,540.00 | 3,380.00 | 3,400.00 | 21,100 | 0 |
| 13-Feb-2024 | 3,520.00 | 3,600.00 | 3,400.00 | 3,490.00 | 10,600 | 0 |
| 12-Feb-2024 | 3,570.00 | 3,620.00 | 3,480.00 | 3,600.00 | 7,200 | 0 |
| 07-Feb-2024 | 3,440.00 | 3,580.00 | 3,380.00 | 3,570.00 | 11,000 | 0 |
| 06-Feb-2024 | 3,440.00 | 3,440.00 | 3,380.00 | 3,380.00 | 21,500 | 0 |
| 05-Feb-2024 | 3,490.00 | 3,490.00 | 3,400.00 | 3,430.00 | 3,100 | 0 |
| 02-Feb-2024 | 3,450.00 | 3,490.00 | 3,440.00 | 3,490.00 | 9,000 | 0 |
| 01-Feb-2024 | 3,470.00 | 3,470.00 | 3,400.00 | 3,450.00 | 3,500 | 0 |
| 31-Jan-2024 | 3,470.00 | 3,470.00 | 3,430.00 | 3,460.00 | 8,400 | 0 |
| 30-Jan-2024 | 3,500.00 | 3,560.00 | 3,430.00 | 3,460.00 | 10,500 | 0 |
| 29-Jan-2024 | 3,620.00 | 3,630.00 | 3,520.00 | 3,550.00 | 7,400 | 0 |
| 26-Jan-2024 | 3,590.00 | 3,650.00 | 3,500.00 | 3,620.00 | 8,000 | 0 |
| 25-Jan-2024 | 3,700.00 | 3,750.00 | 3,590.00 | 3,590.00 | 17,200 | 0 |
| 24-Jan-2024 | 3,670.00 | 3,890.00 | 3,650.00 | 3,700.00 | 144,100 | 0 |
| 23-Jan-2024 | 3,400.00 | 3,800.00 | 3,400.00 | 3,670.00 | 151,000 | 0 |
| 22-Jan-2024 | 4,480.00 | 4,480.00 | 3,340.00 | 3,540.00 | 442,700 | 0 |