| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 875.00 | 905.00 | 875.00 | 895.00 | 6,567,900 | 0 |
| 03-Jul-2024 | 895.00 | 900.00 | 870.00 | 875.00 | 8,548,400 | 0 |
| 02-Jul-2024 | 930.00 | 935.00 | 880.00 | 890.00 | 18,147,500 | 0 |
| 01-Jul-2024 | 950.00 | 955.00 | 920.00 | 930.00 | 7,353,400 | 0 |
| 28-Jun-2024 | 895.00 | 960.00 | 895.00 | 945.00 | 77,136,100 | 0 |
| 27-Jun-2024 | 900.00 | 925.00 | 895.00 | 895.00 | 19,397,300 | 0 |
| 26-Jun-2024 | 865.00 | 900.00 | 860.00 | 900.00 | 18,111,400 | 0 |
| 25-Jun-2024 | 890.00 | 890.00 | 860.00 | 865.00 | 3,863,900 | 0 |
| 24-Jun-2024 | 905.00 | 915.00 | 885.00 | 885.00 | 4,028,500 | 0 |
| 21-Jun-2024 | 885.00 | 920.00 | 880.00 | 905.00 | 11,110,200 | 0 |
| 20-Jun-2024 | 850.00 | 900.00 | 850.00 | 885.00 | 10,456,300 | 0 |
| 19-Jun-2024 | 805.00 | 880.00 | 800.00 | 845.00 | 43,536,000 | 0 |
| 14-Jun-2024 | 885.00 | 895.00 | 810.00 | 810.00 | 32,639,300 | 0 |
| 13-Jun-2024 | 915.00 | 925.00 | 880.00 | 880.00 | 18,688,400 | 0 |
| 12-Jun-2024 | 970.00 | 970.00 | 875.00 | 910.00 | 65,004,400 | 0 |
| 11-Jun-2024 | 995.00 | 995.00 | 955.00 | 970.00 | 26,418,300 | 0 |
| 10-Jun-2024 | 980.00 | 1,005.00 | 970.00 | 990.00 | 20,371,900 | 0 |
| 07-Jun-2024 | 990.00 | 995.00 | 975.00 | 980.00 | 7,018,500 | 0 |
| 06-Jun-2024 | 995.00 | 1,000.00 | 980.00 | 990.00 | 6,389,000 | 0 |
| 05-Jun-2024 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 5,927,500 | 0 |
| 04-Jun-2024 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 15,998,300 | 0 |
| 03-Jun-2024 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 10,145,900 | 0 |
| 31-May-2024 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 16,171,400 | 0 |
| 30-May-2024 | 1,050.00 | 1,050.00 | 985.00 | 1,015.00 | 21,095,000 | 0 |
| 29-May-2024 | 1,100.00 | 1,100.00 | 1,025.00 | 1,045.00 | 16,071,500 | 0 |
| 28-May-2024 | 1,090.00 | 1,105.00 | 1,070.00 | 1,070.00 | 4,764,400 | 0 |
| 27-May-2024 | 1,075.00 | 1,110.00 | 1,050.00 | 1,090.00 | 19,057,500 | 0 |
| 22-May-2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 25,795,800 | 0 |
| 21-May-2024 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 40,374,900 | 0 |
| 20-May-2024 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 11,732,500 | 0 |
| 17-May-2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 5,297,000 | 0 |
| 16-May-2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,080.00 | 10,823,500 | 0 |
| 15-May-2024 | 1,050.00 | 1,065.00 | 1,045.00 | 1,060.00 | 18,592,100 | 0 |
| 14-May-2024 | 1,040.00 | 1,060.00 | 1,025.00 | 1,050.00 | 17,628,900 | 0 |
| 13-May-2024 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 27,799,300 | 0 |
| 08-May-2024 | 995.00 | 1,050.00 | 995.00 | 1,025.00 | 58,034,900 | 0 |
| 07-May-2024 | 1,040.00 | 1,040.00 | 990.00 | 995.00 | 52,686,800 | 0 |
| 06-May-2024 | 1,080.00 | 1,095.00 | 1,040.00 | 1,040.00 | 8,097,000 | 0 |
| 03-May-2024 | 1,055.00 | 1,105.00 | 1,035.00 | 1,080.00 | 20,336,500 | 0 |
| 02-May-2024 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 31,610,500 | 0 |
| 30-Apr-2024 | 1,005.00 | 1,055.00 | 995.00 | 1,050.00 | 21,928,300 | 0 |
| 29-Apr-2024 | 1,050.00 | 1,050.00 | 990.00 | 1,015.00 | 34,992,700 | 0 |
| 26-Apr-2024 | 995.00 | 1,080.00 | 965.00 | 1,000.00 | 122,114,500 | 0 |
| 25-Apr-2024 | 1,115.00 | 1,160.00 | 995.00 | 995.00 | 28,106,800 | 0 |
| 24-Apr-2024 | 1,165.00 | 1,165.00 | 1,110.00 | 1,110.00 | 7,169,300 | 0 |
| 23-Apr-2024 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 2,852,300 | 0 |
| 22-Apr-2024 | 1,140.00 | 1,165.00 | 1,115.00 | 1,115.00 | 9,371,700 | 0 |
| 19-Apr-2024 | 1,175.00 | 1,175.00 | 1,120.00 | 1,140.00 | 5,837,700 | 0 |
| 18-Apr-2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,175.00 | 13,235,700 | 0 |
| 17-Apr-2024 | 1,195.00 | 1,205.00 | 1,135.00 | 1,145.00 | 23,622,000 | 0 |
| 16-Apr-2024 | 1,245.00 | 1,245.00 | 1,175.00 | 1,195.00 | 16,652,300 | 0 |
| 05-Apr-2024 | 1,265.00 | 1,275.00 | 1,250.00 | 1,250.00 | 22,558,900 | 0 |
| 04-Apr-2024 | 1,260.00 | 1,280.00 | 1,245.00 | 1,270.00 | 6,118,700 | 0 |
| 03-Apr-2024 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 23,406,100 | 0 |
| 02-Apr-2024 | 1,285.00 | 1,305.00 | 1,280.00 | 1,300.00 | 18,628,600 | 0 |
| 01-Apr-2024 | 1,335.00 | 1,340.00 | 1,270.00 | 1,285.00 | 20,478,900 | 0 |
| 28-Mar-2024 | 1,320.00 | 1,340.00 | 1,290.00 | 1,340.00 | 16,659,300 | 0 |
| 27-Mar-2024 | 1,325.00 | 1,330.00 | 1,295.00 | 1,325.00 | 10,494,100 | 0 |
| 26-Mar-2024 | 1,340.00 | 1,340.00 | 1,315.00 | 1,325.00 | 8,762,800 | 0 |
| 25-Mar-2024 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 7,182,600 | 0 |
| 22-Mar-2024 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 5,330,800 | 0 |
| 21-Mar-2024 | 1,325.00 | 1,340.00 | 1,300.00 | 1,300.00 | 9,538,600 | 0 |
| 20-Mar-2024 | 1,305.00 | 1,325.00 | 1,275.00 | 1,325.00 | 10,316,700 | 0 |
| 19-Mar-2024 | 1,305.00 | 1,315.00 | 1,275.00 | 1,295.00 | 19,367,200 | 0 |
| 18-Mar-2024 | 1,285.00 | 1,315.00 | 1,285.00 | 1,300.00 | 15,757,700 | 0 |
| 15-Mar-2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,290.00 | 23,749,500 | 0 |
| 14-Mar-2024 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 12,000,300 | 0 |
| 13-Mar-2024 | 1,300.00 | 1,320.00 | 1,275.00 | 1,280.00 | 24,661,700 | 0 |
| 08-Mar-2024 | 1,305.00 | 1,305.00 | 1,275.00 | 1,300.00 | 11,919,400 | 0 |
| 07-Mar-2024 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 22,559,500 | 0 |
| 06-Mar-2024 | 1,315.00 | 1,325.00 | 1,285.00 | 1,300.00 | 17,851,900 | 0 |
| 05-Mar-2024 | 1,335.00 | 1,345.00 | 1,295.00 | 1,315.00 | 25,024,100 | 0 |
| 04-Mar-2024 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 9,999,000 | 0 |
| 01-Mar-2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,375.00 | 4,023,300 | 0 |
| 29-Feb-2024 | 1,340.00 | 1,380.00 | 1,335.00 | 1,380.00 | 21,498,700 | 0 |
| 28-Feb-2024 | 1,355.00 | 1,360.00 | 1,320.00 | 1,340.00 | 16,288,000 | 0 |
| 27-Feb-2024 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 12,055,900 | 0 |
| 26-Feb-2024 | 1,330.00 | 1,360.00 | 1,285.00 | 1,335.00 | 17,836,100 | 0 |
| 23-Feb-2024 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 4,759,100 | 0 |
| 22-Feb-2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,350.00 | 38,903,500 | 0 |
| 21-Feb-2024 | 1,325.00 | 1,325.00 | 1,305.00 | 1,315.00 | 10,551,800 | 0 |
| 20-Feb-2024 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 19,335,100 | 0 |
| 19-Feb-2024 | 1,305.00 | 1,305.00 | 1,260.00 | 1,280.00 | 22,723,500 | 0 |
| 16-Feb-2024 | 1,310.00 | 1,320.00 | 1,285.00 | 1,305.00 | 13,478,900 | 0 |
| 15-Feb-2024 | 1,290.00 | 1,335.00 | 1,275.00 | 1,310.00 | 34,480,400 | 0 |
| 13-Feb-2024 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 8,849,300 | 0 |
| 12-Feb-2024 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 8,011,600 | 0 |
| 07-Feb-2024 | 1,270.00 | 1,290.00 | 1,265.00 | 1,285.00 | 9,727,600 | 0 |
| 06-Feb-2024 | 1,215.00 | 1,300.00 | 1,215.00 | 1,260.00 | 54,650,400 | 0 |
| 05-Feb-2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 10,324,500 | 0 |
| 02-Feb-2024 | 1,205.00 | 1,230.00 | 1,180.00 | 1,225.00 | 18,398,400 | 0 |
| 01-Feb-2024 | 1,215.00 | 1,215.00 | 1,195.00 | 1,200.00 | 6,300,000 | 0 |
| 31-Jan-2024 | 1,220.00 | 1,230.00 | 1,190.00 | 1,215.00 | 40,651,100 | 0 |
| 30-Jan-2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 9,833,200 | 0 |
| 29-Jan-2024 | 1,215.00 | 1,235.00 | 1,205.00 | 1,235.00 | 12,434,800 | 0 |
| 26-Jan-2024 | 1,215.00 | 1,235.00 | 1,165.00 | 1,215.00 | 14,240,000 | 0 |
| 25-Jan-2024 | 1,230.00 | 1,265.00 | 1,215.00 | 1,215.00 | 29,348,600 | 0 |
| 24-Jan-2024 | 1,220.00 | 1,250.00 | 1,205.00 | 1,230.00 | 20,896,700 | 0 |
| 23-Jan-2024 | 1,240.00 | 1,250.00 | 1,205.00 | 1,220.00 | 15,535,600 | 0 |
| 22-Jan-2024 | 1,200.00 | 1,265.00 | 1,195.00 | 1,240.00 | 30,902,100 | 0 |