| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 915.00 | 915.00 | 890.00 | 895.00 | 2,100 | 0 |
| 03-Jul-2024 | 910.00 | 915.00 | 910.00 | 915.00 | 2,200 | 0 |
| 02-Jul-2024 | 905.00 | 910.00 | 880.00 | 910.00 | 8,300 | 0 |
| 01-Jul-2024 | 910.00 | 930.00 | 895.00 | 905.00 | 6,900 | 0 |
| 28-Jun-2024 | 900.00 | 910.00 | 900.00 | 905.00 | 3,100 | 0 |
| 27-Jun-2024 | 910.00 | 910.00 | 900.00 | 900.00 | 1,200 | 0 |
| 26-Jun-2024 | 905.00 | 920.00 | 900.00 | 915.00 | 4,300 | 0 |
| 25-Jun-2024 | 905.00 | 935.00 | 900.00 | 900.00 | 10,000 | 0 |
| 24-Jun-2024 | 910.00 | 910.00 | 900.00 | 905.00 | 3,800 | 0 |
| 21-Jun-2024 | 880.00 | 920.00 | 880.00 | 915.00 | 2,000 | 0 |
| 20-Jun-2024 | 950.00 | 950.00 | 800.00 | 920.00 | 15,800 | 0 |
| 19-Jun-2024 | 975.00 | 975.00 | 950.00 | 950.00 | 3,000 | 0 |
| 14-Jun-2024 | 965.00 | 980.00 | 965.00 | 975.00 | 1,800 | 0 |
| 13-Jun-2024 | 965.00 | 985.00 | 965.00 | 980.00 | 600 | 0 |
| 12-Jun-2024 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 5,500 | 0 |
| 11-Jun-2024 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,000 | 0 |
| 10-Jun-2024 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 3,300 | 0 |
| 07-Jun-2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,700 | 0 |
| 06-Jun-2024 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 4,500 | 0 |
| 05-Jun-2024 | 1,030.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,200 | 0 |
| 04-Jun-2024 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 400 | 0 |
| 03-Jun-2024 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 400 | 0 |
| 31-May-2024 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 2,100 | 0 |
| 30-May-2024 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,800 | 0 |
| 29-May-2024 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 9,400 | 0 |
| 28-May-2024 | 1,110.00 | 1,150.00 | 1,100.00 | 1,100.00 | 8,200 | 0 |
| 27-May-2024 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 7,200 | 0 |
| 22-May-2024 | 1,130.00 | 1,200.00 | 1,130.00 | 1,195.00 | 2,000 | 0 |
| 21-May-2024 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,300 | 0 |
| 20-May-2024 | 1,100.00 | 1,145.00 | 1,100.00 | 1,135.00 | 3,500 | 0 |
| 17-May-2024 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 5,600 | 0 |
| 16-May-2024 | 1,150.00 | 1,180.00 | 1,140.00 | 1,180.00 | 3,500 | 0 |
| 15-May-2024 | 1,100.00 | 1,170.00 | 1,100.00 | 1,145.00 | 3,700 | 0 |
| 14-May-2024 | 1,195.00 | 1,260.00 | 1,110.00 | 1,160.00 | 4,200 | 0 |
| 13-May-2024 | 1,190.00 | 1,225.00 | 1,190.00 | 1,195.00 | 3,000 | 0 |
| 08-May-2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 5,400 | 0 |
| 07-May-2024 | 1,225.00 | 1,225.00 | 1,170.00 | 1,170.00 | 3,100 | 0 |
| 06-May-2024 | 1,200.00 | 1,225.00 | 1,150.00 | 1,160.00 | 7,200 | 0 |
| 03-May-2024 | 1,205.00 | 1,245.00 | 1,150.00 | 1,205.00 | 6,100 | 0 |
| 02-May-2024 | 1,265.00 | 1,265.00 | 1,200.00 | 1,205.00 | 7,900 | 0 |
| 30-Apr-2024 | 1,315.00 | 1,375.00 | 1,220.00 | 1,265.00 | 23,900 | 0 |
| 29-Apr-2024 | 1,310.00 | 1,430.00 | 1,280.00 | 1,315.00 | 18,900 | 0 |
| 26-Apr-2024 | 1,355.00 | 1,500.00 | 1,305.00 | 1,310.00 | 42,500 | 0 |
| 25-Apr-2024 | 1,400.00 | 1,425.00 | 1,280.00 | 1,360.00 | 30,100 | 0 |
| 24-Apr-2024 | 1,250.00 | 1,500.00 | 1,240.00 | 1,380.00 | 60,400 | 0 |
| 23-Apr-2024 | 1,165.00 | 1,450.00 | 1,120.00 | 1,245.00 | 106,200 | 0 |
| 22-Apr-2024 | 1,250.00 | 1,300.00 | 1,120.00 | 1,160.00 | 17,700 | 0 |
| 19-Apr-2024 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 14,000 | 0 |
| 18-Apr-2024 | 1,355.00 | 1,365.00 | 1,305.00 | 1,350.00 | 19,000 | 0 |
| 17-Apr-2024 | 1,380.00 | 1,425.00 | 1,340.00 | 1,350.00 | 19,700 | 0 |
| 16-Apr-2024 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 15,700 | 0 |
| 05-Apr-2024 | 1,370.00 | 1,450.00 | 1,370.00 | 1,415.00 | 28,400 | 0 |
| 04-Apr-2024 | 1,495.00 | 1,520.00 | 1,270.00 | 1,380.00 | 133,800 | 0 |
| 03-Apr-2024 | 1,550.00 | 1,615.00 | 1,335.00 | 1,505.00 | 137,400 | 0 |
| 02-Apr-2024 | 2,100.00 | 2,110.00 | 1,585.00 | 1,585.00 | 404,400 | 0 |
| 01-Apr-2024 | 2,100.00 | 2,140.00 | 2,010.00 | 2,110.00 | 7,000 | 0 |
| 28-Mar-2024 | 2,110.00 | 2,140.00 | 2,060.00 | 2,110.00 | 9,500 | 0 |
| 27-Mar-2024 | 1,975.00 | 2,260.00 | 1,975.00 | 2,100.00 | 129,500 | 0 |
| 26-Mar-2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 | 0 |
| 25-Mar-2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 | 0 |
| 22-Mar-2024 | 1,985.00 | 2,130.00 | 1,955.00 | 2,020.00 | 88,400 | 0 |
| 21-Mar-2024 | 1,950.00 | 2,150.00 | 1,900.00 | 1,980.00 | 100,300 | 0 |
| 20-Mar-2024 | 1,930.00 | 2,250.00 | 1,850.00 | 2,030.00 | 220,000 | 0 |
| 19-Mar-2024 | 1,830.00 | 2,200.00 | 1,735.00 | 1,930.00 | 100,200 | 0 |
| 18-Mar-2024 | 1,860.00 | 1,945.00 | 1,750.00 | 1,830.00 | 21,200 | 0 |
| 15-Mar-2024 | 1,830.00 | 1,880.00 | 1,815.00 | 1,815.00 | 9,900 | 0 |
| 14-Mar-2024 | 1,895.00 | 1,945.00 | 1,760.00 | 1,830.00 | 37,700 | 0 |
| 13-Mar-2024 | 1,760.00 | 1,890.00 | 1,725.00 | 1,835.00 | 42,000 | 0 |
| 08-Mar-2024 | 1,770.00 | 1,850.00 | 1,730.00 | 1,810.00 | 25,200 | 0 |
| 07-Mar-2024 | 1,840.00 | 1,840.00 | 1,710.00 | 1,770.00 | 37,100 | 0 |
| 06-Mar-2024 | 1,845.00 | 1,855.00 | 1,780.00 | 1,840.00 | 9,100 | 0 |
| 05-Mar-2024 | 1,845.00 | 1,845.00 | 1,785.00 | 1,835.00 | 8,700 | 0 |
| 04-Mar-2024 | 1,745.00 | 1,900.00 | 1,730.00 | 1,845.00 | 62,500 | 0 |
| 01-Mar-2024 | 1,715.00 | 1,795.00 | 1,715.00 | 1,745.00 | 20,000 | 0 |
| 29-Feb-2024 | 1,775.00 | 1,940.00 | 1,615.00 | 1,785.00 | 74,100 | 0 |
| 28-Feb-2024 | 1,660.00 | 1,790.00 | 1,660.00 | 1,670.00 | 16,900 | 0 |
| 27-Feb-2024 | 1,725.00 | 1,780.00 | 1,650.00 | 1,660.00 | 33,400 | 0 |
| 26-Feb-2024 | 1,660.00 | 1,865.00 | 1,655.00 | 1,725.00 | 37,200 | 0 |
| 23-Feb-2024 | 1,700.00 | 1,810.00 | 1,650.00 | 1,760.00 | 14,500 | 0 |
| 22-Feb-2024 | 1,800.00 | 1,910.00 | 1,665.00 | 1,750.00 | 66,000 | 0 |
| 21-Feb-2024 | 1,860.00 | 1,980.00 | 1,780.00 | 1,850.00 | 106,500 | 0 |
| 20-Feb-2024 | 1,750.00 | 2,200.00 | 1,750.00 | 1,910.00 | 107,700 | 0 |
| 19-Feb-2024 | 1,720.00 | 2,000.00 | 1,600.00 | 1,800.00 | 110,500 | 0 |
| 16-Feb-2024 | 1,785.00 | 2,300.00 | 1,740.00 | 1,770.00 | 128,000 | 0 |
| 15-Feb-2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 | 0 |
| 13-Feb-2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 | 0 |
| 12-Feb-2024 | 1,750.00 | 1,850.00 | 1,650.00 | 1,845.00 | 3,900 | 0 |
| 07-Feb-2024 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0 | 0 |
| 06-Feb-2024 | 1,825.00 | 1,865.00 | 1,745.00 | 1,865.00 | 33,300 | 0 |
| 05-Feb-2024 | 1,800.00 | 1,860.00 | 1,760.00 | 1,830.00 | 8,100 | 0 |
| 02-Feb-2024 | 1,810.00 | 1,890.00 | 1,600.00 | 1,805.00 | 24,300 | 0 |
| 01-Feb-2024 | 1,625.00 | 1,860.00 | 1,555.00 | 1,820.00 | 66,000 | 0 |
| 31-Jan-2024 | 1,575.00 | 1,680.00 | 1,550.00 | 1,625.00 | 15,600 | 0 |
| 30-Jan-2024 | 1,605.00 | 1,710.00 | 1,450.00 | 1,600.00 | 44,100 | 0 |
| 29-Jan-2024 | 1,630.00 | 1,750.00 | 1,600.00 | 1,600.00 | 57,400 | 0 |
| 26-Jan-2024 | 1,900.00 | 2,310.00 | 1,505.00 | 1,755.00 | 924,700 | 0 |
| 25-Jan-2024 | 1,485.00 | 1,855.00 | 1,485.00 | 1,855.00 | 160,600 | 0 |
| 24-Jan-2024 | 1,550.00 | 1,560.00 | 1,450.00 | 1,485.00 | 4,100 | 0 |
| 23-Jan-2024 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 3,700 | 0 |
| 22-Jan-2024 | 1,580.00 | 1,580.00 | 1,535.00 | 1,550.00 | 2,500 | 0 |