| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 998.40 | 1,003.39 | 958.47 | 958.47 | 69,272,859 | 0 |
| 02-Apr-2024 | 953.47 | 998.40 | 948.48 | 998.40 | 122,767,113 | 0 |
| 01-Apr-2024 | 963.46 | 968.45 | 933.51 | 948.48 | 56,842,703 | 0 |
| 28-Mar-2024 | 948.48 | 958.47 | 933.51 | 943.49 | 59,555,736 | 0 |
| 27-Mar-2024 | 968.45 | 973.44 | 943.49 | 943.49 | 38,472,056 | 0 |
| 26-Mar-2024 | 983.43 | 983.43 | 958.47 | 973.44 | 48,953,400 | 0 |
| 25-Mar-2024 | 968.45 | 968.45 | 923.52 | 968.45 | 91,804,252 | 0 |
| 22-Mar-2024 | 958.47 | 958.47 | 938.50 | 943.49 | 78,279,346 | 0 |
| 21-Mar-2024 | 958.47 | 968.45 | 948.48 | 953.47 | 71,124,216 | 0 |
| 20-Mar-2024 | 958.47 | 978.43 | 948.48 | 953.47 | 66,485,607 | 0 |
| 19-Mar-2024 | 963.46 | 973.44 | 958.47 | 958.47 | 44,596,640 | 0 |
| 18-Mar-2024 | 988.42 | 993.41 | 958.47 | 958.47 | 64,862,414 | 0 |
| 15-Mar-2024 | 1,028.35 | 1,028.35 | 978.43 | 983.43 | 123,664,547 | 0 |
| 14-Mar-2024 | 1,023.36 | 1,058.31 | 1,008.39 | 1,033.35 | 135,638,675 | 0 |
| 13-Mar-2024 | 1,013.38 | 1,028.35 | 1,003.39 | 1,023.36 | 84,622,980 | 0 |
| 08-Mar-2024 | 1,023.36 | 1,043.33 | 1,003.39 | 1,008.39 | 97,047,628 | 0 |
| 07-Mar-2024 | 983.43 | 1,048.32 | 973.44 | 1,018.37 | 175,319,563 | 0 |
| 06-Mar-2024 | 953.47 | 988.42 | 953.47 | 978.43 | 72,625,114 | 0 |
| 05-Mar-2024 | 1,013.38 | 1,018.37 | 948.48 | 953.47 | 123,308,979 | 0 |
| 04-Mar-2024 | 1,008.39 | 1,023.36 | 1,003.39 | 1,013.38 | 71,169,288 | 0 |
| 01-Mar-2024 | 978.43 | 1,023.36 | 968.45 | 1,003.39 | 117,522,836 | 0 |
| 29-Feb-2024 | 963.46 | 988.42 | 958.47 | 973.44 | 119,630,803 | 0 |
| 28-Feb-2024 | 973.44 | 993.41 | 963.46 | 963.46 | 70,331,150 | 0 |
| 27-Feb-2024 | 953.47 | 973.44 | 943.49 | 968.45 | 57,673,329 | 0 |
| 26-Feb-2024 | 983.43 | 983.43 | 948.48 | 953.47 | 44,136,405 | 0 |
| 23-Feb-2024 | 988.42 | 993.41 | 968.45 | 973.44 | 49,790,838 | 0 |
| 22-Feb-2024 | 983.43 | 993.41 | 973.44 | 983.43 | 36,728,772 | 0 |
| 21-Feb-2024 | 1,008.39 | 1,008.39 | 973.44 | 983.43 | 74,271,444 | 0 |
| 20-Feb-2024 | 1,003.39 | 1,008.39 | 978.43 | 1,008.39 | 78,636,918 | 0 |
| 19-Feb-2024 | 1,008.39 | 1,028.35 | 998.40 | 998.40 | 64,550,315 | 0 |
| 16-Feb-2024 | 1,003.39 | 1,038.34 | 1,003.39 | 1,008.39 | 119,052,780 | 0 |
| 15-Feb-2024 | 1,023.36 | 1,023.36 | 988.42 | 1,003.39 | 182,374,733 | 0 |
| 13-Feb-2024 | 1,008.39 | 1,013.38 | 963.46 | 973.44 | 164,214,623 | 0 |
| 12-Feb-2024 | 1,053.31 | 1,053.31 | 1,008.39 | 1,013.38 | 102,467,385 | 0 |
| 07-Feb-2024 | 1,048.32 | 1,053.31 | 1,028.35 | 1,048.32 | 80,454,120 | 0 |
| 06-Feb-2024 | 1,028.35 | 1,043.33 | 1,008.39 | 1,043.33 | 87,370,168 | 0 |
| 05-Feb-2024 | 1,048.32 | 1,073.28 | 1,023.36 | 1,028.35 | 125,301,061 | 0 |
| 02-Feb-2024 | 1,058.31 | 1,063.30 | 1,023.36 | 1,048.32 | 86,056,971 | 0 |
| 01-Feb-2024 | 1,068.29 | 1,078.27 | 1,038.34 | 1,053.31 | 110,049,397 | 0 |
| 31-Jan-2024 | 1,018.37 | 1,068.29 | 1,018.37 | 1,058.31 | 188,029,967 | 0 |
| 30-Jan-2024 | 1,023.36 | 1,038.34 | 1,008.39 | 1,013.38 | 95,907,907 | 0 |
| 29-Jan-2024 | 1,033.35 | 1,053.31 | 998.40 | 1,023.36 | 127,385,391 | 0 |
| 26-Jan-2024 | 1,063.30 | 1,068.29 | 1,018.37 | 1,033.35 | 128,873,267 | 0 |
| 25-Jan-2024 | 1,103.23 | 1,103.23 | 1,058.31 | 1,063.30 | 79,499,796 | 0 |
| 24-Jan-2024 | 1,123.20 | 1,143.17 | 1,063.30 | 1,078.27 | 216,564,249 | 0 |
| 23-Jan-2024 | 1,093.25 | 1,118.21 | 1,088.26 | 1,118.21 | 161,893,816 | 0 |
| 22-Jan-2024 | 1,083.27 | 1,103.23 | 1,063.30 | 1,088.26 | 118,292,165 | 0 |
| 19-Jan-2024 | 1,118.21 | 1,128.19 | 1,068.29 | 1,083.27 | 170,518,393 | 0 |
| 18-Jan-2024 | 1,048.32 | 1,153.15 | 1,038.34 | 1,108.23 | 533,265,061 | 0 |
| 17-Jan-2024 | 1,073.28 | 1,073.28 | 1,018.37 | 1,048.32 | 157,416,063 | 0 |
| 16-Jan-2024 | 1,018.37 | 1,068.29 | 1,008.39 | 1,063.30 | 169,549,445 | 0 |
| 15-Jan-2024 | 1,088.26 | 1,108.23 | 1,003.39 | 1,013.38 | 240,445,798 | 0 |
| 12-Jan-2024 | 1,058.31 | 1,088.26 | 1,043.33 | 1,063.30 | 103,123,333 | 0 |
| 11-Jan-2024 | 1,118.21 | 1,133.19 | 1,048.32 | 1,058.31 | 143,608,406 | 0 |
| 10-Jan-2024 | 1,078.27 | 1,158.15 | 1,053.31 | 1,113.22 | 280,147,019 | 0 |
| 09-Jan-2024 | 1,322.88 | 1,322.88 | 1,073.28 | 1,078.27 | 404,148,003 | 0 |
| 08-Jan-2024 | 1,352.84 | 1,372.80 | 1,307.91 | 1,317.89 | 90,600,629 | 0 |
| 05-Jan-2024 | 1,372.80 | 1,377.80 | 1,332.87 | 1,347.84 | 73,800,492 | 0 |
| 04-Jan-2024 | 1,357.83 | 1,387.78 | 1,347.84 | 1,367.81 | 72,526,957 | 0 |
| 03-Jan-2024 | 1,382.79 | 1,392.77 | 1,337.86 | 1,352.84 | 95,469,607 | 0 |
| 02-Jan-2024 | 1,332.87 | 1,432.71 | 1,327.88 | 1,382.79 | 213,322,971 | 0 |
| 29-Dec-2023 | 1,372.80 | 1,382.79 | 1,327.88 | 1,327.88 | 108,782,874 | 0 |
| 28-Dec-2023 | 1,427.72 | 1,442.69 | 1,357.83 | 1,372.80 | 125,276,221 | 0 |
| 27-Dec-2023 | 1,412.74 | 1,482.63 | 1,412.74 | 1,422.72 | 179,193,852 | 0 |
| 22-Dec-2023 | 1,482.63 | 1,497.60 | 1,402.76 | 1,407.75 | 131,077,889 | 0 |
| 21-Dec-2023 | 1,497.60 | 1,512.58 | 1,447.68 | 1,472.64 | 181,307,929 | 0 |
| 20-Dec-2023 | 1,597.44 | 1,602.44 | 1,497.60 | 1,512.58 | 246,073,688 | 0 |
| 19-Dec-2023 | 1,462.66 | 1,572.48 | 1,432.71 | 1,567.49 | 283,236,754 | 0 |
| 18-Dec-2023 | 1,622.40 | 1,667.33 | 1,347.84 | 1,462.66 | 516,169,151 | 0 |
| 15-Dec-2023 | 1,597.44 | 1,667.33 | 1,527.56 | 1,607.43 | 300,825,752 | 0 |
| 14-Dec-2023 | 1,727.24 | 1,737.22 | 1,592.45 | 1,612.42 | 329,732,929 | 0 |
| 13-Dec-2023 | 1,762.18 | 1,827.08 | 1,682.31 | 1,707.27 | 398,530,830 | 0 |
| 12-Dec-2023 | 1,777.16 | 1,792.13 | 1,612.42 | 1,752.20 | 496,679,217 | 0 |
| 11-Dec-2023 | 1,757.19 | 1,916.93 | 1,587.46 | 1,712.26 | 682,632,467 | 0 |
| 08-Dec-2023 | 1,622.40 | 1,946.89 | 1,527.56 | 1,747.20 | 1,378,407,028 | 0 |
| 07-Dec-2023 | 1,387.78 | 1,597.44 | 1,352.84 | 1,597.44 | 1,407,763,523 | 0 |
| 06-Dec-2023 | 1,073.28 | 1,307.91 | 1,068.29 | 1,307.91 | 824,000,194 | 0 |
| 05-Dec-2023 | 1,018.37 | 1,048.32 | 1,008.39 | 1,048.32 | 127,735,850 | 0 |
| 04-Dec-2023 | 1,028.35 | 1,048.32 | 1,003.39 | 1,013.38 | 118,653,241 | 0 |
| 01-Dec-2023 | 1,048.32 | 1,053.31 | 1,013.38 | 1,013.38 | 103,083,870 | 0 |
| 30-Nov-2023 | 1,028.35 | 1,073.28 | 1,013.38 | 1,043.33 | 384,814,920 | 0 |
| 29-Nov-2023 | 1,013.38 | 1,053.31 | 1,008.39 | 1,028.35 | 172,524,698 | 0 |
| 28-Nov-2023 | 943.49 | 1,023.36 | 943.49 | 1,008.39 | 280,558,176 | 0 |
| 27-Nov-2023 | 988.42 | 998.40 | 943.49 | 943.49 | 124,844,532 | 0 |
| 24-Nov-2023 | 998.40 | 1,003.39 | 968.45 | 983.43 | 61,484,417 | 0 |
| 23-Nov-2023 | 993.41 | 1,023.36 | 988.42 | 993.41 | 134,245,850 | 0 |
| 22-Nov-2023 | 1,038.34 | 1,048.32 | 978.43 | 988.42 | 204,619,868 | 0 |
| 21-Nov-2023 | 1,138.18 | 1,148.16 | 1,028.35 | 1,038.34 | 233,275,644 | 0 |
| 20-Nov-2023 | 1,163.14 | 1,168.13 | 1,128.19 | 1,138.18 | 75,541,773 | 0 |
| 17-Nov-2023 | 1,168.13 | 1,173.12 | 1,143.17 | 1,163.14 | 82,334,424 | 0 |
| 16-Nov-2023 | 1,173.12 | 1,188.10 | 1,113.22 | 1,153.15 | 135,992,039 | 0 |
| 15-Nov-2023 | 1,148.16 | 1,193.09 | 1,143.17 | 1,163.14 | 201,897,019 | 0 |
| 14-Nov-2023 | 1,158.15 | 1,178.11 | 1,133.19 | 1,138.18 | 127,038,036 | 0 |
| 13-Nov-2023 | 1,183.11 | 1,208.07 | 1,108.23 | 1,148.16 | 283,951,596 | 0 |
| 10-Nov-2023 | 1,078.27 | 1,277.96 | 1,068.29 | 1,173.12 | 851,612,303 | 0 |
| 09-Nov-2023 | 1,028.35 | 1,078.27 | 1,018.37 | 1,068.29 | 147,553,708 | 0 |
| 08-Nov-2023 | 1,058.31 | 1,063.30 | 1,008.39 | 1,018.37 | 79,008,912 | 0 |
| 07-Nov-2023 | 1,063.30 | 1,108.23 | 1,038.34 | 1,053.31 | 138,745,037 | 0 |
| 06-Nov-2023 | 1,043.33 | 1,078.27 | 1,028.35 | 1,073.28 | 150,310,612 | 0 |
| 03-Nov-2023 | 1,018.37 | 1,063.30 | 993.41 | 1,038.34 | 145,282,881 | 0 |