| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0 | 0 |
| 05-Sep-2024 | 2,990.00 | 3,100.00 | 2,880.00 | 3,060.00 | 3,307,300 | 0 |
| 04-Sep-2024 | 2,900.00 | 3,050.00 | 2,830.00 | 2,990.00 | 6,132,000 | 0 |
| 03-Sep-2024 | 2,900.00 | 2,940.00 | 2,750.00 | 2,900.00 | 2,994,500 | 0 |
| 02-Sep-2024 | 2,680.00 | 3,030.00 | 2,550.00 | 2,900.00 | 7,928,900 | 0 |
| 30-Aug-2024 | 2,690.00 | 2,850.00 | 2,670.00 | 2,700.00 | 5,871,500 | 0 |
| 29-Aug-2024 | 2,690.00 | 2,850.00 | 2,680.00 | 2,690.00 | 6,193,100 | 0 |
| 28-Aug-2024 | 2,630.00 | 2,750.00 | 2,550.00 | 2,690.00 | 8,058,200 | 0 |
| 27-Aug-2024 | 2,560.00 | 2,630.00 | 2,500.00 | 2,620.00 | 4,748,400 | 0 |
| 26-Aug-2024 | 2,630.00 | 2,640.00 | 2,540.00 | 2,560.00 | 4,347,400 | 0 |
| 23-Aug-2024 | 2,540.00 | 2,650.00 | 2,480.00 | 2,630.00 | 8,475,200 | 0 |
| 22-Aug-2024 | 2,570.00 | 2,570.00 | 2,490.00 | 2,540.00 | 4,221,900 | 0 |
| 21-Aug-2024 | 2,430.00 | 2,570.00 | 2,250.00 | 2,570.00 | 8,952,700 | 0 |
| 20-Aug-2024 | 2,230.00 | 2,440.00 | 2,220.00 | 2,420.00 | 8,193,700 | 0 |
| 19-Aug-2024 | 2,300.00 | 2,300.00 | 2,230.00 | 2,230.00 | 4,694,600 | 0 |
| 16-Aug-2024 | 2,110.00 | 2,350.00 | 2,080.00 | 2,300.00 | 10,429,200 | 0 |
| 15-Aug-2024 | 2,090.00 | 2,140.00 | 2,050.00 | 2,110.00 | 4,465,200 | 0 |
| 14-Aug-2024 | 1,915.00 | 2,090.00 | 1,905.00 | 2,090.00 | 6,246,300 | 0 |
| 13-Aug-2024 | 1,915.00 | 1,940.00 | 1,865.00 | 1,905.00 | 4,270,500 | 0 |
| 12-Aug-2024 | 1,825.00 | 1,940.00 | 1,820.00 | 1,915.00 | 5,991,600 | 0 |
| 09-Aug-2024 | 1,845.00 | 1,845.00 | 1,800.00 | 1,820.00 | 5,290,400 | 0 |
| 08-Aug-2024 | 1,855.00 | 1,875.00 | 1,800.00 | 1,850.00 | 5,046,100 | 0 |
| 07-Aug-2024 | 1,800.00 | 1,875.00 | 1,765.00 | 1,855.00 | 7,034,300 | 0 |
| 06-Aug-2024 | 1,690.00 | 1,850.00 | 1,675.00 | 1,800.00 | 6,829,600 | 0 |
| 05-Aug-2024 | 1,665.00 | 1,690.00 | 1,625.00 | 1,690.00 | 4,815,800 | 0 |
| 02-Aug-2024 | 1,675.00 | 1,695.00 | 1,650.00 | 1,670.00 | 4,910,900 | 0 |
| 01-Aug-2024 | 1,635.00 | 1,690.00 | 1,615.00 | 1,685.00 | 4,955,500 | 0 |
| 31-Jul-2024 | 1,595.00 | 1,635.00 | 1,595.00 | 1,635.00 | 4,582,200 | 0 |
| 30-Jul-2024 | 1,595.00 | 1,605.00 | 1,570.00 | 1,595.00 | 3,785,500 | 0 |
| 29-Jul-2024 | 1,595.00 | 1,595.00 | 1,565.00 | 1,595.00 | 3,236,200 | 0 |
| 26-Jul-2024 | 1,585.00 | 1,605.00 | 1,530.00 | 1,595.00 | 2,709,800 | 0 |
| 25-Jul-2024 | 1,605.00 | 1,625.00 | 1,540.00 | 1,585.00 | 542,700 | 0 |
| 24-Jul-2024 | 1,515.00 | 1,750.00 | 1,515.00 | 1,610.00 | 906,600 | 0 |
| 23-Jul-2024 | 1,700.00 | 1,700.00 | 1,485.00 | 1,515.00 | 759,200 | 0 |
| 22-Jul-2024 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 457,200 | 0 |
| 19-Jul-2024 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 601,800 | 0 |
| 18-Jul-2024 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 628,800 | 0 |
| 17-Jul-2024 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 500,100 | 0 |
| 16-Jul-2024 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 276,500 | 0 |
| 15-Jul-2024 | 1,780.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,002,600 | 0 |
| 12-Jul-2024 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 579,600 | 0 |
| 11-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 10-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 09-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 08-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 05-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 04-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 03-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 02-Jul-2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 01-Jul-2024 | 1,770.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,005,800 | 0 |
| 28-Jun-2024 | 1,720.00 | 1,780.00 | 1,700.00 | 1,770.00 | 1,107,800 | 0 |
| 27-Jun-2024 | 1,685.00 | 1,725.00 | 1,660.00 | 1,725.00 | 1,036,500 | 0 |
| 26-Jun-2024 | 1,660.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,029,600 | 0 |
| 25-Jun-2024 | 1,625.00 | 1,675.00 | 1,620.00 | 1,660.00 | 1,018,700 | 0 |
| 24-Jun-2024 | 1,650.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,052,800 | 0 |
| 21-Jun-2024 | 1,585.00 | 1,700.00 | 1,585.00 | 1,650.00 | 1,386,700 | 0 |
| 20-Jun-2024 | 1,585.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,024,900 | 0 |
| 19-Jun-2024 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,012,900 | 0 |
| 14-Jun-2024 | 1,580.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,024,700 | 0 |
| 13-Jun-2024 | 1,565.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,042,200 | 0 |
| 12-Jun-2024 | 1,600.00 | 1,600.00 | 1,545.00 | 1,565.00 | 993,800 | 0 |
| 11-Jun-2024 | 1,560.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,073,600 | 0 |
| 10-Jun-2024 | 1,540.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,038,300 | 0 |
| 07-Jun-2024 | 1,525.00 | 1,545.00 | 1,500.00 | 1,535.00 | 1,052,400 | 0 |
| 06-Jun-2024 | 1,520.00 | 1,565.00 | 1,515.00 | 1,535.00 | 1,043,300 | 0 |
| 05-Jun-2024 | 1,515.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,005,900 | 0 |
| 04-Jun-2024 | 1,610.00 | 1,610.00 | 1,220.00 | 1,520.00 | 1,050,400 | 0 |
| 03-Jun-2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 | 0 |
| 31-May-2024 | 1,305.00 | 1,615.00 | 1,280.00 | 1,610.00 | 1,803,800 | 0 |
| 30-May-2024 | 1,210.00 | 1,315.00 | 1,190.00 | 1,295.00 | 1,094,700 | 0 |
| 29-May-2024 | 1,225.00 | 1,235.00 | 1,110.00 | 1,210.00 | 929,100 | 0 |
| 28-May-2024 | 1,110.00 | 1,235.00 | 1,075.00 | 1,220.00 | 1,286,000 | 0 |
| 27-May-2024 | 1,020.00 | 1,150.00 | 1,000.00 | 1,115.00 | 1,038,700 | 0 |
| 22-May-2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 20,200 | 0 |
| 21-May-2024 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 161,400 | 0 |
| 20-May-2024 | 1,020.00 | 1,075.00 | 1,010.00 | 1,020.00 | 28,100 | 0 |
| 17-May-2024 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 102,000 | 0 |
| 16-May-2024 | 1,080.00 | 1,190.00 | 815.00 | 1,025.00 | 868,500 | 0 |
| 15-May-2024 | 815.00 | 1,025.00 | 780.00 | 1,025.00 | 598,600 | 0 |
| 14-May-2024 | 740.00 | 850.00 | 740.00 | 820.00 | 220,000 | 0 |
| 13-May-2024 | 725.00 | 775.00 | 720.00 | 750.00 | 165,300 | 0 |
| 08-May-2024 | 690.00 | 735.00 | 690.00 | 725.00 | 25,500 | 0 |
| 07-May-2024 | 735.00 | 735.00 | 715.00 | 715.00 | 22,100 | 0 |
| 06-May-2024 | 715.00 | 740.00 | 710.00 | 740.00 | 81,000 | 0 |
| 03-May-2024 | 725.00 | 725.00 | 695.00 | 710.00 | 86,100 | 0 |
| 02-May-2024 | 670.00 | 740.00 | 670.00 | 725.00 | 180,600 | 0 |
| 30-Apr-2024 | 705.00 | 705.00 | 650.00 | 665.00 | 92,400 | 0 |
| 29-Apr-2024 | 670.00 | 705.00 | 605.00 | 700.00 | 14,100 | 0 |
| 26-Apr-2024 | 700.00 | 705.00 | 680.00 | 705.00 | 6,300 | 0 |
| 25-Apr-2024 | 715.00 | 715.00 | 700.00 | 700.00 | 9,200 | 0 |
| 24-Apr-2024 | 710.00 | 735.00 | 695.00 | 710.00 | 19,300 | 0 |
| 23-Apr-2024 | 745.00 | 745.00 | 680.00 | 715.00 | 34,800 | 0 |
| 22-Apr-2024 | 715.00 | 790.00 | 540.00 | 715.00 | 305,200 | 0 |
| 19-Apr-2024 | 700.00 | 725.00 | 680.00 | 715.00 | 31,900 | 0 |
| 18-Apr-2024 | 700.00 | 710.00 | 690.00 | 705.00 | 12,700 | 0 |
| 17-Apr-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 29,400 | 0 |
| 16-Apr-2024 | 685.00 | 800.00 | 685.00 | 705.00 | 87,700 | 0 |
| 05-Apr-2024 | 700.00 | 715.00 | 665.00 | 705.00 | 62,600 | 0 |
| 04-Apr-2024 | 710.00 | 740.00 | 660.00 | 715.00 | 67,300 | 0 |
| 03-Apr-2024 | 720.00 | 785.00 | 690.00 | 720.00 | 31,200 | 0 |