| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 1,615.00 | 1,645.00 | 1,600.00 | 1,625.00 | 972,700 | 0 |
| 05-Sep-2024 | 1,640.00 | 1,640.00 | 1,580.00 | 1,595.00 | 1,094,500 | 0 |
| 04-Sep-2024 | 1,640.00 | 1,665.00 | 1,620.00 | 1,640.00 | 723,300 | 0 |
| 03-Sep-2024 | 1,675.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,448,600 | 0 |
| 02-Sep-2024 | 1,600.00 | 1,705.00 | 1,595.00 | 1,635.00 | 3,189,000 | 0 |
| 30-Aug-2024 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,408,800 | 0 |
| 29-Aug-2024 | 1,690.00 | 1,690.00 | 1,610.00 | 1,650.00 | 1,224,300 | 0 |
| 28-Aug-2024 | 1,680.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,721,400 | 0 |
| 27-Aug-2024 | 1,670.00 | 1,690.00 | 1,655.00 | 1,670.00 | 471,600 | 0 |
| 26-Aug-2024 | 1,645.00 | 1,675.00 | 1,620.00 | 1,670.00 | 385,800 | 0 |
| 23-Aug-2024 | 1,650.00 | 1,680.00 | 1,640.00 | 1,645.00 | 593,800 | 0 |
| 22-Aug-2024 | 1,665.00 | 1,710.00 | 1,640.00 | 1,655.00 | 655,700 | 0 |
| 21-Aug-2024 | 1,685.00 | 1,690.00 | 1,655.00 | 1,675.00 | 398,800 | 0 |
| 20-Aug-2024 | 1,710.00 | 1,730.00 | 1,670.00 | 1,685.00 | 650,300 | 0 |
| 19-Aug-2024 | 1,730.00 | 1,740.00 | 1,665.00 | 1,710.00 | 2,684,800 | 0 |
| 16-Aug-2024 | 1,655.00 | 1,755.00 | 1,650.00 | 1,730.00 | 2,385,000 | 0 |
| 15-Aug-2024 | 1,660.00 | 1,720.00 | 1,615.00 | 1,655.00 | 1,139,800 | 0 |
| 14-Aug-2024 | 1,700.00 | 1,725.00 | 1,615.00 | 1,660.00 | 2,397,800 | 0 |
| 13-Aug-2024 | 1,600.00 | 1,925.00 | 1,590.00 | 1,695.00 | 4,882,700 | 0 |
| 12-Aug-2024 | 1,560.00 | 1,640.00 | 1,540.00 | 1,600.00 | 1,187,900 | 0 |
| 09-Aug-2024 | 1,540.00 | 1,565.00 | 1,540.00 | 1,550.00 | 656,400 | 0 |
| 08-Aug-2024 | 1,490.00 | 1,595.00 | 1,490.00 | 1,530.00 | 3,099,400 | 0 |
| 07-Aug-2024 | 1,490.00 | 1,575.00 | 1,470.00 | 1,490.00 | 270,000 | 0 |
| 06-Aug-2024 | 1,510.00 | 1,510.00 | 1,470.00 | 1,490.00 | 1,077,700 | 0 |
| 05-Aug-2024 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,211,900 | 0 |
| 02-Aug-2024 | 1,535.00 | 1,585.00 | 1,500.00 | 1,535.00 | 1,924,700 | 0 |
| 01-Aug-2024 | 1,500.00 | 1,545.00 | 1,470.00 | 1,535.00 | 1,184,800 | 0 |
| 31-Jul-2024 | 1,525.00 | 1,525.00 | 1,470.00 | 1,495.00 | 2,227,500 | 0 |
| 30-Jul-2024 | 1,545.00 | 1,560.00 | 1,500.00 | 1,515.00 | 2,820,400 | 0 |
| 29-Jul-2024 | 1,585.00 | 1,585.00 | 1,555.00 | 1,560.00 | 269,500 | 0 |
| 26-Jul-2024 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 376,400 | 0 |
| 25-Jul-2024 | 1,560.00 | 1,580.00 | 1,550.00 | 1,580.00 | 225,800 | 0 |
| 24-Jul-2024 | 1,565.00 | 1,575.00 | 1,545.00 | 1,560.00 | 343,600 | 0 |
| 23-Jul-2024 | 1,575.00 | 1,585.00 | 1,560.00 | 1,560.00 | 264,200 | 0 |
| 22-Jul-2024 | 1,550.00 | 1,585.00 | 1,530.00 | 1,575.00 | 1,231,300 | 0 |
| 19-Jul-2024 | 1,560.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,251,400 | 0 |
| 18-Jul-2024 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,144,700 | 0 |
| 17-Jul-2024 | 1,565.00 | 1,605.00 | 1,555.00 | 1,570.00 | 879,800 | 0 |
| 16-Jul-2024 | 1,595.00 | 1,610.00 | 1,560.00 | 1,565.00 | 784,000 | 0 |
| 15-Jul-2024 | 1,500.00 | 1,655.00 | 1,470.00 | 1,585.00 | 5,918,100 | 0 |
| 12-Jul-2024 | 1,420.00 | 1,545.00 | 1,420.00 | 1,470.00 | 920,400 | 0 |
| 11-Jul-2024 | 1,430.00 | 1,445.00 | 1,415.00 | 1,420.00 | 2,277,400 | 0 |
| 10-Jul-2024 | 1,425.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,013,000 | 0 |
| 09-Jul-2024 | 1,440.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,256,500 | 0 |
| 08-Jul-2024 | 1,390.00 | 1,440.00 | 1,390.00 | 1,440.00 | 618,000 | 0 |
| 05-Jul-2024 | 1,415.00 | 1,430.00 | 1,370.00 | 1,390.00 | 3,009,300 | 0 |
| 04-Jul-2024 | 1,450.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,939,300 | 0 |
| 03-Jul-2024 | 1,445.00 | 1,475.00 | 1,445.00 | 1,450.00 | 364,300 | 0 |
| 02-Jul-2024 | 1,440.00 | 1,450.00 | 1,435.00 | 1,445.00 | 602,900 | 0 |
| 01-Jul-2024 | 1,445.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,647,200 | 0 |
| 28-Jun-2024 | 1,470.00 | 1,480.00 | 1,440.00 | 1,445.00 | 691,100 | 0 |
| 27-Jun-2024 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 95,500 | 0 |
| 26-Jun-2024 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 739,600 | 0 |
| 25-Jun-2024 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 103,400 | 0 |
| 24-Jun-2024 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 208,600 | 0 |
| 21-Jun-2024 | 1,500.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,656,400 | 0 |
| 20-Jun-2024 | 1,450.00 | 1,525.00 | 1,420.00 | 1,500.00 | 2,939,600 | 0 |
| 19-Jun-2024 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,454,600 | 0 |
| 14-Jun-2024 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 102,600 | 0 |
| 13-Jun-2024 | 1,470.00 | 1,485.00 | 1,455.00 | 1,470.00 | 261,000 | 0 |
| 12-Jun-2024 | 1,470.00 | 1,485.00 | 1,450.00 | 1,460.00 | 397,500 | 0 |
| 11-Jun-2024 | 1,500.00 | 1,500.00 | 1,465.00 | 1,470.00 | 1,590,200 | 0 |
| 10-Jun-2024 | 1,535.00 | 1,535.00 | 1,470.00 | 1,480.00 | 839,200 | 0 |
| 07-Jun-2024 | 1,560.00 | 1,565.00 | 1,495.00 | 1,500.00 | 1,457,400 | 0 |
| 06-Jun-2024 | 1,500.00 | 1,555.00 | 1,465.00 | 1,540.00 | 3,854,800 | 0 |
| 05-Jun-2024 | 1,530.00 | 1,545.00 | 1,505.00 | 1,535.00 | 1,865,700 | 0 |
| 04-Jun-2024 | 1,530.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,334,200 | 0 |
| 03-Jun-2024 | 1,535.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,070,000 | 0 |
| 31-May-2024 | 1,565.00 | 1,575.00 | 1,520.00 | 1,530.00 | 1,906,700 | 0 |
| 30-May-2024 | 1,540.00 | 1,560.00 | 1,505.00 | 1,560.00 | 1,092,200 | 0 |
| 29-May-2024 | 1,505.00 | 1,650.00 | 1,500.00 | 1,530.00 | 5,345,500 | 0 |
| 28-May-2024 | 1,540.00 | 1,545.00 | 1,495.00 | 1,500.00 | 2,513,600 | 0 |
| 27-May-2024 | 1,500.00 | 1,590.00 | 1,475.00 | 1,530.00 | 2,928,100 | 0 |
| 22-May-2024 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 525,500 | 0 |
| 21-May-2024 | 1,470.00 | 1,470.00 | 1,405.00 | 1,425.00 | 941,900 | 0 |
| 20-May-2024 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 2,083,300 | 0 |
| 17-May-2024 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 2,097,700 | 0 |
| 16-May-2024 | 1,455.00 | 1,515.00 | 1,425.00 | 1,500.00 | 1,006,500 | 0 |
| 15-May-2024 | 1,515.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,187,900 | 0 |
| 14-May-2024 | 1,490.00 | 1,515.00 | 1,475.00 | 1,500.00 | 701,900 | 0 |
| 13-May-2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 153,700 | 0 |
| 08-May-2024 | 1,510.00 | 1,520.00 | 1,495.00 | 1,515.00 | 428,800 | 0 |
| 07-May-2024 | 1,490.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,505,500 | 0 |
| 06-May-2024 | 1,495.00 | 1,505.00 | 1,480.00 | 1,490.00 | 294,800 | 0 |
| 03-May-2024 | 1,490.00 | 1,510.00 | 1,460.00 | 1,505.00 | 1,663,900 | 0 |
| 02-May-2024 | 1,495.00 | 1,550.00 | 1,430.00 | 1,480.00 | 972,700 | 0 |
| 30-Apr-2024 | 1,470.00 | 1,570.00 | 1,470.00 | 1,490.00 | 3,077,800 | 0 |
| 29-Apr-2024 | 1,450.00 | 1,460.00 | 1,410.00 | 1,450.00 | 468,600 | 0 |
| 26-Apr-2024 | 1,450.00 | 1,490.00 | 1,435.00 | 1,445.00 | 227,900 | 0 |
| 25-Apr-2024 | 1,455.00 | 1,455.00 | 1,430.00 | 1,450.00 | 139,500 | 0 |
| 24-Apr-2024 | 1,450.00 | 1,515.00 | 1,450.00 | 1,455.00 | 371,100 | 0 |
| 23-Apr-2024 | 1,375.00 | 1,470.00 | 1,360.00 | 1,450.00 | 324,700 | 0 |
| 22-Apr-2024 | 1,400.00 | 1,415.00 | 1,355.00 | 1,380.00 | 362,900 | 0 |
| 19-Apr-2024 | 1,400.00 | 1,435.00 | 1,355.00 | 1,400.00 | 656,800 | 0 |
| 18-Apr-2024 | 1,435.00 | 1,455.00 | 1,400.00 | 1,420.00 | 203,400 | 0 |
| 17-Apr-2024 | 1,500.00 | 1,550.00 | 1,395.00 | 1,445.00 | 669,700 | 0 |
| 16-Apr-2024 | 1,495.00 | 1,520.00 | 1,415.00 | 1,505.00 | 678,800 | 0 |
| 05-Apr-2024 | 1,500.00 | 1,570.00 | 1,465.00 | 1,520.00 | 2,365,700 | 0 |
| 04-Apr-2024 | 1,380.00 | 1,500.00 | 1,375.00 | 1,500.00 | 3,306,100 | 0 |
| 03-Apr-2024 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 565,300 | 0 |