| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,595.00 | 1,630.00 | 1,595.00 | 1,625.00 | 102,700 | 0 |
| 02-Apr-2024 | 1,580.00 | 1,680.00 | 1,575.00 | 1,595.00 | 97,100 | 0 |
| 01-Apr-2024 | 1,580.00 | 1,615.00 | 1,580.00 | 1,585.00 | 13,500 | 0 |
| 28-Mar-2024 | 1,615.00 | 1,615.00 | 1,575.00 | 1,580.00 | 19,900 | 0 |
| 27-Mar-2024 | 1,635.00 | 1,650.00 | 1,580.00 | 1,610.00 | 29,600 | 0 |
| 26-Mar-2024 | 1,670.00 | 1,670.00 | 1,615.00 | 1,635.00 | 86,500 | 0 |
| 25-Mar-2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 10,700 | 0 |
| 22-Mar-2024 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 23,500 | 0 |
| 21-Mar-2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,600.00 | 69,900 | 0 |
| 20-Mar-2024 | 1,580.00 | 1,580.00 | 1,560.00 | 1,575.00 | 11,000 | 0 |
| 19-Mar-2024 | 1,580.00 | 1,590.00 | 1,555.00 | 1,555.00 | 21,600 | 0 |
| 18-Mar-2024 | 1,560.00 | 1,585.00 | 1,560.00 | 1,580.00 | 9,900 | 0 |
| 15-Mar-2024 | 1,560.00 | 1,560.00 | 1,530.00 | 1,560.00 | 3,700 | 0 |
| 14-Mar-2024 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 15,000 | 0 |
| 13-Mar-2024 | 1,540.00 | 1,630.00 | 1,540.00 | 1,570.00 | 78,200 | 0 |
| 08-Mar-2024 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 14,800 | 0 |
| 07-Mar-2024 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 2,900 | 0 |
| 06-Mar-2024 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 115,000 | 0 |
| 05-Mar-2024 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 204,500 | 0 |
| 04-Mar-2024 | 1,535.00 | 1,535.00 | 1,520.00 | 1,525.00 | 16,600 | 0 |
| 01-Mar-2024 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 6,000 | 0 |
| 29-Feb-2024 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 160,000 | 0 |
| 28-Feb-2024 | 1,530.00 | 1,535.00 | 1,515.00 | 1,535.00 | 21,200 | 0 |
| 27-Feb-2024 | 1,520.00 | 1,545.00 | 1,515.00 | 1,545.00 | 4,400 | 0 |
| 26-Feb-2024 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 4,900 | 0 |
| 23-Feb-2024 | 1,530.00 | 1,530.00 | 1,505.00 | 1,520.00 | 36,800 | 0 |
| 22-Feb-2024 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,600 | 0 |
| 21-Feb-2024 | 1,510.00 | 1,555.00 | 1,510.00 | 1,555.00 | 139,800 | 0 |
| 20-Feb-2024 | 1,510.00 | 1,515.00 | 1,510.00 | 1,510.00 | 29,800 | 0 |
| 19-Feb-2024 | 1,505.00 | 1,525.00 | 1,505.00 | 1,515.00 | 3,700 | 0 |
| 16-Feb-2024 | 1,510.00 | 1,520.00 | 1,505.00 | 1,505.00 | 4,200 | 0 |
| 15-Feb-2024 | 1,540.00 | 1,590.00 | 1,500.00 | 1,500.00 | 212,100 | 0 |
| 13-Feb-2024 | 1,520.00 | 1,550.00 | 1,500.00 | 1,500.00 | 19,900 | 0 |
| 12-Feb-2024 | 1,525.00 | 1,530.00 | 1,500.00 | 1,515.00 | 15,200 | 0 |
| 07-Feb-2024 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 3,700 | 0 |
| 06-Feb-2024 | 1,510.00 | 1,520.00 | 1,505.00 | 1,510.00 | 2,200 | 0 |
| 05-Feb-2024 | 1,520.00 | 1,535.00 | 1,505.00 | 1,505.00 | 9,700 | 0 |
| 02-Feb-2024 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 357,700 | 0 |
| 01-Feb-2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 202,700 | 0 |
| 31-Jan-2024 | 1,515.00 | 1,520.00 | 1,500.00 | 1,500.00 | 27,500 | 0 |
| 30-Jan-2024 | 1,520.00 | 1,550.00 | 1,515.00 | 1,540.00 | 33,300 | 0 |
| 29-Jan-2024 | 1,515.00 | 1,560.00 | 1,510.00 | 1,520.00 | 4,200 | 0 |
| 26-Jan-2024 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 11,800 | 0 |
| 25-Jan-2024 | 1,535.00 | 1,600.00 | 1,515.00 | 1,515.00 | 101,400 | 0 |
| 24-Jan-2024 | 1,520.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,300 | 0 |
| 23-Jan-2024 | 1,550.00 | 1,555.00 | 1,515.00 | 1,520.00 | 18,300 | 0 |
| 22-Jan-2024 | 1,550.00 | 1,560.00 | 1,550.00 | 1,550.00 | 15,900 | 0 |
| 19-Jan-2024 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 124,000 | 0 |
| 18-Jan-2024 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 3,200 | 0 |
| 17-Jan-2024 | 1,530.00 | 1,540.00 | 1,510.00 | 1,520.00 | 47,000 | 0 |
| 16-Jan-2024 | 1,505.00 | 1,525.00 | 1,505.00 | 1,510.00 | 88,500 | 0 |
| 15-Jan-2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,525.00 | 43,400 | 0 |
| 12-Jan-2024 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 11,200 | 0 |
| 11-Jan-2024 | 1,500.00 | 1,535.00 | 1,500.00 | 1,515.00 | 14,000 | 0 |
| 10-Jan-2024 | 1,505.00 | 1,520.00 | 1,500.00 | 1,500.00 | 44,200 | 0 |
| 09-Jan-2024 | 1,520.00 | 1,535.00 | 1,480.00 | 1,510.00 | 62,700 | 0 |
| 08-Jan-2024 | 1,545.00 | 1,545.00 | 1,515.00 | 1,530.00 | 40,000 | 0 |
| 05-Jan-2024 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 34,600 | 0 |
| 04-Jan-2024 | 1,555.00 | 1,560.00 | 1,520.00 | 1,545.00 | 30,600 | 0 |
| 03-Jan-2024 | 1,535.00 | 1,600.00 | 1,525.00 | 1,525.00 | 107,300 | 0 |
| 02-Jan-2024 | 1,660.00 | 1,660.00 | 1,525.00 | 1,535.00 | 164,800 | 0 |
| 29-Dec-2023 | 1,700.00 | 1,720.00 | 1,580.00 | 1,665.00 | 100,500 | 0 |
| 28-Dec-2023 | 1,690.00 | 1,705.00 | 1,680.00 | 1,695.00 | 21,600 | 0 |
| 27-Dec-2023 | 1,700.00 | 1,715.00 | 1,680.00 | 1,690.00 | 185,300 | 0 |
| 22-Dec-2023 | 1,700.00 | 1,715.00 | 1,670.00 | 1,700.00 | 64,300 | 0 |
| 21-Dec-2023 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 6,400 | 0 |
| 20-Dec-2023 | 1,700.00 | 1,700.00 | 1,655.00 | 1,670.00 | 5,600 | 0 |
| 19-Dec-2023 | 1,680.00 | 1,685.00 | 1,650.00 | 1,685.00 | 23,000 | 0 |
| 18-Dec-2023 | 1,700.00 | 1,700.00 | 1,650.00 | 1,685.00 | 18,100 | 0 |
| 15-Dec-2023 | 1,645.00 | 1,800.00 | 1,635.00 | 1,695.00 | 159,100 | 0 |
| 14-Dec-2023 | 1,580.00 | 1,655.00 | 1,560.00 | 1,645.00 | 149,800 | 0 |
| 13-Dec-2023 | 1,565.00 | 1,565.00 | 1,510.00 | 1,550.00 | 19,900 | 0 |
| 12-Dec-2023 | 1,530.00 | 1,575.00 | 1,505.00 | 1,565.00 | 17,600 | 0 |
| 11-Dec-2023 | 1,550.00 | 1,585.00 | 1,515.00 | 1,520.00 | 10,600 | 0 |
| 08-Dec-2023 | 1,560.00 | 1,590.00 | 1,560.00 | 1,585.00 | 900 | 0 |
| 07-Dec-2023 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 16,400 | 0 |
| 06-Dec-2023 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 3,000 | 0 |
| 05-Dec-2023 | 1,570.00 | 1,590.00 | 1,570.00 | 1,575.00 | 16,600 | 0 |
| 04-Dec-2023 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 65,400 | 0 |
| 01-Dec-2023 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 14,200 | 0 |
| 30-Nov-2023 | 1,525.00 | 1,585.00 | 1,520.00 | 1,575.00 | 57,500 | 0 |
| 29-Nov-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,500.00 | 23,700 | 0 |
| 28-Nov-2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 10,200 | 0 |
| 27-Nov-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,520.00 | 49,600 | 0 |
| 24-Nov-2023 | 1,510.00 | 1,535.00 | 1,505.00 | 1,505.00 | 14,200 | 0 |
| 23-Nov-2023 | 1,510.00 | 1,540.00 | 1,510.00 | 1,510.00 | 151,100 | 0 |
| 22-Nov-2023 | 1,555.00 | 1,565.00 | 1,500.00 | 1,510.00 | 89,600 | 0 |
| 21-Nov-2023 | 1,555.00 | 1,600.00 | 1,530.00 | 1,550.00 | 32,700 | 0 |
| 20-Nov-2023 | 1,560.00 | 1,580.00 | 1,530.00 | 1,530.00 | 27,500 | 0 |
| 17-Nov-2023 | 1,570.00 | 1,580.00 | 1,555.00 | 1,580.00 | 24,300 | 0 |
| 16-Nov-2023 | 1,595.00 | 1,615.00 | 1,525.00 | 1,570.00 | 108,700 | 0 |
| 15-Nov-2023 | 1,595.00 | 1,630.00 | 1,595.00 | 1,595.00 | 4,200 | 0 |
| 14-Nov-2023 | 1,600.00 | 1,600.00 | 1,555.00 | 1,595.00 | 6,400 | 0 |
| 13-Nov-2023 | 1,530.00 | 1,630.00 | 1,520.00 | 1,600.00 | 36,300 | 0 |
| 10-Nov-2023 | 1,550.00 | 1,555.00 | 1,535.00 | 1,550.00 | 4,000 | 0 |
| 09-Nov-2023 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 87,700 | 0 |
| 08-Nov-2023 | 1,570.00 | 1,690.00 | 1,570.00 | 1,600.00 | 8,600 | 0 |
| 07-Nov-2023 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 124,200 | 0 |
| 06-Nov-2023 | 1,590.00 | 1,590.00 | 1,575.00 | 1,575.00 | 8,800 | 0 |
| 03-Nov-2023 | 1,590.00 | 1,590.00 | 1,555.00 | 1,590.00 | 2,400 | 0 |