| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 1,360.00 | 1,385.00 | 1,345.00 | 1,385.00 | 17,641,100 | 0 |
| 03-Jul-2024 | 1,390.00 | 1,405.00 | 1,340.00 | 1,360.00 | 45,290,800 | 0 |
| 02-Jul-2024 | 1,340.00 | 1,420.00 | 1,340.00 | 1,395.00 | 76,428,300 | 0 |
| 01-Jul-2024 | 1,325.00 | 1,360.00 | 1,320.00 | 1,340.00 | 26,737,500 | 0 |
| 28-Jun-2024 | 1,330.00 | 1,340.00 | 1,310.00 | 1,320.00 | 21,181,700 | 0 |
| 27-Jun-2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,330.00 | 13,567,900 | 0 |
| 26-Jun-2024 | 1,315.00 | 1,350.00 | 1,310.00 | 1,325.00 | 15,234,600 | 0 |
| 25-Jun-2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,310.00 | 18,709,000 | 0 |
| 24-Jun-2024 | 1,400.00 | 1,400.00 | 1,320.00 | 1,320.00 | 15,945,300 | 0 |
| 21-Jun-2024 | 1,355.00 | 1,395.00 | 1,350.00 | 1,350.00 | 21,583,000 | 0 |
| 20-Jun-2024 | 1,345.00 | 1,360.00 | 1,335.00 | 1,355.00 | 11,529,700 | 0 |
| 19-Jun-2024 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 17,284,900 | 0 |
| 14-Jun-2024 | 1,325.00 | 1,330.00 | 1,300.00 | 1,305.00 | 10,150,600 | 0 |
| 13-Jun-2024 | 1,385.00 | 1,400.00 | 1,315.00 | 1,315.00 | 33,546,300 | 0 |
| 12-Jun-2024 | 1,325.00 | 1,385.00 | 1,310.00 | 1,385.00 | 20,759,800 | 0 |
| 11-Jun-2024 | 1,310.00 | 1,330.00 | 1,305.00 | 1,320.00 | 12,307,400 | 0 |
| 10-Jun-2024 | 1,335.00 | 1,335.00 | 1,290.00 | 1,305.00 | 15,348,500 | 0 |
| 07-Jun-2024 | 1,350.00 | 1,375.00 | 1,315.00 | 1,330.00 | 16,721,500 | 0 |
| 06-Jun-2024 | 1,340.00 | 1,370.00 | 1,340.00 | 1,345.00 | 6,921,500 | 0 |
| 05-Jun-2024 | 1,340.00 | 1,365.00 | 1,320.00 | 1,340.00 | 26,387,700 | 0 |
| 04-Jun-2024 | 1,410.00 | 1,430.00 | 1,335.00 | 1,340.00 | 42,011,800 | 0 |
| 03-Jun-2024 | 1,450.00 | 1,480.00 | 1,380.00 | 1,410.00 | 23,437,600 | 0 |
| 31-May-2024 | 1,485.00 | 1,510.00 | 1,445.00 | 1,450.00 | 19,192,000 | 0 |
| 30-May-2024 | 1,445.00 | 1,495.00 | 1,435.00 | 1,485.00 | 23,876,300 | 0 |
| 29-May-2024 | 1,480.00 | 1,495.00 | 1,430.00 | 1,450.00 | 26,418,800 | 0 |
| 28-May-2024 | 1,405.00 | 1,510.00 | 1,390.00 | 1,485.00 | 88,515,300 | 0 |
| 27-May-2024 | 1,370.00 | 1,425.00 | 1,370.00 | 1,400.00 | 47,880,400 | 0 |
| 22-May-2024 | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.00 | 25,619,400 | 0 |
| 21-May-2024 | 1,330.00 | 1,355.00 | 1,325.00 | 1,340.00 | 13,173,500 | 0 |
| 20-May-2024 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 33,830,000 | 0 |
| 17-May-2024 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 7,055,300 | 0 |
| 16-May-2024 | 1,325.00 | 1,335.00 | 1,300.00 | 1,305.00 | 7,397,500 | 0 |
| 15-May-2024 | 1,330.00 | 1,350.00 | 1,295.00 | 1,325.00 | 13,683,800 | 0 |
| 14-May-2024 | 1,320.00 | 1,340.00 | 1,310.00 | 1,330.00 | 11,226,300 | 0 |
| 13-May-2024 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 6,904,900 | 0 |
| 08-May-2024 | 1,345.00 | 1,355.00 | 1,310.00 | 1,315.00 | 6,606,000 | 0 |
| 07-May-2024 | 1,350.00 | 1,360.00 | 1,320.00 | 1,350.00 | 9,219,500 | 0 |
| 06-May-2024 | 1,330.00 | 1,355.00 | 1,300.00 | 1,345.00 | 10,872,700 | 0 |
| 03-May-2024 | 1,350.00 | 1,375.00 | 1,320.00 | 1,330.00 | 7,314,200 | 0 |
| 02-May-2024 | 1,350.00 | 1,385.00 | 1,330.00 | 1,355.00 | 21,442,300 | 0 |
| 30-Apr-2024 | 1,340.00 | 1,350.00 | 1,310.00 | 1,345.00 | 10,715,400 | 0 |
| 29-Apr-2024 | 1,325.00 | 1,340.00 | 1,310.00 | 1,340.00 | 6,343,100 | 0 |
| 26-Apr-2024 | 1,300.00 | 1,325.00 | 1,285.00 | 1,320.00 | 6,401,600 | 0 |
| 25-Apr-2024 | 1,355.00 | 1,355.00 | 1,290.00 | 1,300.00 | 31,287,800 | 0 |
| 24-Apr-2024 | 1,415.00 | 1,420.00 | 1,350.00 | 1,350.00 | 22,315,200 | 0 |
| 23-Apr-2024 | 1,440.00 | 1,450.00 | 1,410.00 | 1,410.00 | 10,227,700 | 0 |
| 22-Apr-2024 | 1,400.00 | 1,460.00 | 1,395.00 | 1,440.00 | 41,961,700 | 0 |
| 19-Apr-2024 | 1,400.00 | 1,410.00 | 1,365.00 | 1,400.00 | 11,341,700 | 0 |
| 18-Apr-2024 | 1,385.00 | 1,400.00 | 1,355.00 | 1,400.00 | 17,258,100 | 0 |
| 17-Apr-2024 | 1,440.00 | 1,450.00 | 1,370.00 | 1,380.00 | 34,808,500 | 0 |
| 16-Apr-2024 | 1,350.00 | 1,445.00 | 1,325.00 | 1,440.00 | 45,559,500 | 0 |
| 05-Apr-2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 11,497,100 | 0 |
| 04-Apr-2024 | 1,310.00 | 1,350.00 | 1,305.00 | 1,350.00 | 23,446,100 | 0 |
| 03-Apr-2024 | 1,290.00 | 1,320.00 | 1,285.00 | 1,310.00 | 24,912,700 | 0 |
| 02-Apr-2024 | 1,305.00 | 1,320.00 | 1,260.00 | 1,290.00 | 26,818,100 | 0 |
| 01-Apr-2024 | 1,310.00 | 1,350.00 | 1,300.00 | 1,305.00 | 25,678,200 | 0 |
| 28-Mar-2024 | 1,335.00 | 1,345.00 | 1,300.00 | 1,310.00 | 13,488,600 | 0 |
| 27-Mar-2024 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 13,441,200 | 0 |
| 26-Mar-2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 0 |
| 25-Mar-2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 0 |
| 22-Mar-2024 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 21,290,100 | 0 |
| 21-Mar-2024 | 1,350.00 | 1,365.00 | 1,315.00 | 1,320.00 | 23,929,400 | 0 |
| 20-Mar-2024 | 1,325.00 | 1,370.00 | 1,310.00 | 1,350.00 | 26,770,800 | 0 |
| 19-Mar-2024 | 1,315.00 | 1,340.00 | 1,310.00 | 1,325.00 | 9,544,000 | 0 |
| 18-Mar-2024 | 1,365.00 | 1,375.00 | 1,310.00 | 1,315.00 | 33,262,800 | 0 |
| 15-Mar-2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,365.00 | 20,446,200 | 0 |
| 14-Mar-2024 | 1,330.00 | 1,370.00 | 1,330.00 | 1,345.00 | 29,543,300 | 0 |
| 13-Mar-2024 | 1,450.00 | 1,465.00 | 1,325.00 | 1,330.00 | 73,203,600 | 0 |
| 08-Mar-2024 | 1,470.00 | 1,490.00 | 1,450.00 | 1,455.00 | 14,959,800 | 0 |
| 07-Mar-2024 | 1,505.00 | 1,520.00 | 1,460.00 | 1,470.00 | 21,925,800 | 0 |
| 06-Mar-2024 | 1,445.00 | 1,500.00 | 1,445.00 | 1,500.00 | 21,261,100 | 0 |
| 05-Mar-2024 | 1,480.00 | 1,485.00 | 1,420.00 | 1,435.00 | 33,800,500 | 0 |
| 04-Mar-2024 | 1,490.00 | 1,525.00 | 1,480.00 | 1,480.00 | 14,832,600 | 0 |
| 01-Mar-2024 | 1,600.00 | 1,600.00 | 1,480.00 | 1,490.00 | 43,102,000 | 0 |
| 29-Feb-2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,550.00 | 15,482,700 | 0 |
| 28-Feb-2024 | 1,525.00 | 1,575.00 | 1,505.00 | 1,555.00 | 43,323,400 | 0 |
| 27-Feb-2024 | 1,515.00 | 1,535.00 | 1,490.00 | 1,525.00 | 26,991,500 | 0 |
| 26-Feb-2024 | 1,470.00 | 1,515.00 | 1,460.00 | 1,515.00 | 28,285,000 | 0 |
| 23-Feb-2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,470.00 | 22,860,800 | 0 |
| 22-Feb-2024 | 1,455.00 | 1,475.00 | 1,440.00 | 1,455.00 | 14,721,700 | 0 |
| 21-Feb-2024 | 1,450.00 | 1,485.00 | 1,435.00 | 1,455.00 | 34,217,500 | 0 |
| 20-Feb-2024 | 1,420.00 | 1,465.00 | 1,400.00 | 1,445.00 | 48,402,300 | 0 |
| 19-Feb-2024 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 36,991,600 | 0 |
| 16-Feb-2024 | 1,530.00 | 1,545.00 | 1,395.00 | 1,420.00 | 92,386,900 | 0 |
| 15-Feb-2024 | 1,505.00 | 1,595.00 | 1,495.00 | 1,530.00 | 91,698,800 | 0 |
| 13-Feb-2024 | 1,480.00 | 1,495.00 | 1,450.00 | 1,480.00 | 17,103,300 | 0 |
| 12-Feb-2024 | 1,465.00 | 1,500.00 | 1,440.00 | 1,480.00 | 23,205,000 | 0 |
| 07-Feb-2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,460.00 | 11,862,000 | 0 |
| 06-Feb-2024 | 1,495.00 | 1,520.00 | 1,435.00 | 1,455.00 | 31,230,200 | 0 |
| 05-Feb-2024 | 1,420.00 | 1,490.00 | 1,415.00 | 1,490.00 | 29,681,500 | 0 |
| 02-Feb-2024 | 1,430.00 | 1,455.00 | 1,385.00 | 1,410.00 | 27,833,500 | 0 |
| 01-Feb-2024 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 13,504,000 | 0 |
| 31-Jan-2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,475.00 | 22,227,400 | 0 |
| 30-Jan-2024 | 1,380.00 | 1,485.00 | 1,350.00 | 1,485.00 | 67,587,100 | 0 |
| 29-Jan-2024 | 1,310.00 | 1,390.00 | 1,310.00 | 1,380.00 | 25,974,000 | 0 |
| 26-Jan-2024 | 1,375.00 | 1,375.00 | 1,300.00 | 1,305.00 | 33,459,900 | 0 |
| 25-Jan-2024 | 1,370.00 | 1,410.00 | 1,370.00 | 1,375.00 | 32,924,400 | 0 |
| 24-Jan-2024 | 1,360.00 | 1,380.00 | 1,335.00 | 1,365.00 | 30,370,800 | 0 |
| 23-Jan-2024 | 1,295.00 | 1,400.00 | 1,280.00 | 1,355.00 | 26,589,900 | 0 |
| 22-Jan-2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 6,919,500 | 0 |