| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,330.00 | 1,335.00 | 1,255.00 | 1,260.00 | 26,826,300 | 0 |
| 02-Apr-2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 37,693,900 | 0 |
| 01-Apr-2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 23,634,500 | 0 |
| 28-Mar-2024 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 13,392,900 | 0 |
| 27-Mar-2024 | 1,325.00 | 1,325.00 | 1,285.00 | 1,305.00 | 18,349,300 | 0 |
| 26-Mar-2024 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 21,432,900 | 0 |
| 25-Mar-2024 | 1,320.00 | 1,320.00 | 1,270.00 | 1,305.00 | 10,512,700 | 0 |
| 22-Mar-2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,310.00 | 31,203,700 | 0 |
| 21-Mar-2024 | 1,295.00 | 1,315.00 | 1,295.00 | 1,300.00 | 29,317,300 | 0 |
| 20-Mar-2024 | 1,280.00 | 1,305.00 | 1,245.00 | 1,290.00 | 29,203,800 | 0 |
| 19-Mar-2024 | 1,225.00 | 1,285.00 | 1,225.00 | 1,280.00 | 37,224,900 | 0 |
| 18-Mar-2024 | 1,230.00 | 1,255.00 | 1,200.00 | 1,225.00 | 21,555,900 | 0 |
| 15-Mar-2024 | 1,210.00 | 1,270.00 | 1,205.00 | 1,230.00 | 47,950,600 | 0 |
| 14-Mar-2024 | 1,225.00 | 1,235.00 | 1,210.00 | 1,215.00 | 17,596,300 | 0 |
| 13-Mar-2024 | 1,220.00 | 1,250.00 | 1,215.00 | 1,220.00 | 14,360,700 | 0 |
| 08-Mar-2024 | 1,235.00 | 1,255.00 | 1,210.00 | 1,235.00 | 24,376,600 | 0 |
| 07-Mar-2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 25,609,100 | 0 |
| 06-Mar-2024 | 1,280.00 | 1,280.00 | 1,255.00 | 1,260.00 | 18,601,700 | 0 |
| 05-Mar-2024 | 1,295.00 | 1,300.00 | 1,245.00 | 1,255.00 | 14,878,800 | 0 |
| 04-Mar-2024 | 1,330.00 | 1,330.00 | 1,280.00 | 1,295.00 | 22,438,600 | 0 |
| 01-Mar-2024 | 1,270.00 | 1,325.00 | 1,260.00 | 1,320.00 | 27,166,300 | 0 |
| 29-Feb-2024 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 15,557,800 | 0 |
| 28-Feb-2024 | 1,280.00 | 1,290.00 | 1,255.00 | 1,290.00 | 18,996,400 | 0 |
| 27-Feb-2024 | 1,240.00 | 1,275.00 | 1,230.00 | 1,260.00 | 22,045,400 | 0 |
| 26-Feb-2024 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 12,456,200 | 0 |
| 23-Feb-2024 | 1,265.00 | 1,265.00 | 1,235.00 | 1,255.00 | 10,134,300 | 0 |
| 22-Feb-2024 | 1,250.00 | 1,270.00 | 1,250.00 | 1,265.00 | 12,296,600 | 0 |
| 21-Feb-2024 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 16,795,200 | 0 |
| 20-Feb-2024 | 1,230.00 | 1,250.00 | 1,215.00 | 1,240.00 | 13,932,200 | 0 |
| 19-Feb-2024 | 1,225.00 | 1,240.00 | 1,210.00 | 1,210.00 | 9,809,300 | 0 |
| 16-Feb-2024 | 1,265.00 | 1,270.00 | 1,205.00 | 1,220.00 | 25,325,700 | 0 |
| 15-Feb-2024 | 1,300.00 | 1,300.00 | 1,250.00 | 1,270.00 | 32,808,000 | 0 |
| 13-Feb-2024 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 10,183,600 | 0 |
| 12-Feb-2024 | 1,245.00 | 1,290.00 | 1,230.00 | 1,265.00 | 35,322,100 | 0 |
| 07-Feb-2024 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 8,568,300 | 0 |
| 06-Feb-2024 | 1,200.00 | 1,255.00 | 1,200.00 | 1,250.00 | 19,845,200 | 0 |
| 05-Feb-2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 9,195,600 | 0 |
| 02-Feb-2024 | 1,205.00 | 1,215.00 | 1,190.00 | 1,195.00 | 14,901,300 | 0 |
| 01-Feb-2024 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 26,197,700 | 0 |
| 31-Jan-2024 | 1,270.00 | 1,270.00 | 1,215.00 | 1,250.00 | 20,188,100 | 0 |
| 30-Jan-2024 | 1,250.00 | 1,255.00 | 1,225.00 | 1,255.00 | 18,071,700 | 0 |
| 29-Jan-2024 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 8,989,600 | 0 |
| 26-Jan-2024 | 1,220.00 | 1,270.00 | 1,220.00 | 1,235.00 | 11,715,800 | 0 |
| 25-Jan-2024 | 1,225.00 | 1,240.00 | 1,210.00 | 1,220.00 | 10,847,400 | 0 |
| 24-Jan-2024 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 8,954,800 | 0 |
| 23-Jan-2024 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 9,526,200 | 0 |
| 22-Jan-2024 | 1,220.00 | 1,250.00 | 1,220.00 | 1,245.00 | 14,626,900 | 0 |
| 19-Jan-2024 | 1,240.00 | 1,250.00 | 1,220.00 | 1,220.00 | 10,879,200 | 0 |
| 18-Jan-2024 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 14,528,700 | 0 |
| 17-Jan-2024 | 1,245.00 | 1,245.00 | 1,220.00 | 1,225.00 | 25,178,600 | 0 |
| 16-Jan-2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 36,656,000 | 0 |
| 15-Jan-2024 | 1,245.00 | 1,255.00 | 1,225.00 | 1,230.00 | 19,016,000 | 0 |
| 12-Jan-2024 | 1,265.00 | 1,270.00 | 1,240.00 | 1,245.00 | 10,964,100 | 0 |
| 11-Jan-2024 | 1,250.00 | 1,300.00 | 1,240.00 | 1,265.00 | 35,017,600 | 0 |
| 10-Jan-2024 | 1,255.00 | 1,260.00 | 1,230.00 | 1,255.00 | 17,148,200 | 0 |
| 09-Jan-2024 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 41,792,400 | 0 |
| 08-Jan-2024 | 1,190.00 | 1,230.00 | 1,185.00 | 1,225.00 | 56,597,900 | 0 |
| 05-Jan-2024 | 1,175.00 | 1,190.00 | 1,170.00 | 1,190.00 | 10,660,100 | 0 |
| 04-Jan-2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,175.00 | 6,613,400 | 0 |
| 03-Jan-2024 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 13,672,200 | 0 |
| 02-Jan-2024 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 9,939,700 | 0 |
| 29-Dec-2023 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 12,249,600 | 0 |
| 28-Dec-2023 | 1,155.00 | 1,170.00 | 1,150.00 | 1,165.00 | 21,328,000 | 0 |
| 27-Dec-2023 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 12,647,600 | 0 |
| 22-Dec-2023 | 1,160.00 | 1,165.00 | 1,135.00 | 1,155.00 | 10,406,000 | 0 |
| 21-Dec-2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,155.00 | 13,600,800 | 0 |
| 20-Dec-2023 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 8,592,300 | 0 |
| 19-Dec-2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 9,481,800 | 0 |
| 18-Dec-2023 | 1,150.00 | 1,160.00 | 1,135.00 | 1,145.00 | 12,352,800 | 0 |
| 15-Dec-2023 | 1,165.00 | 1,175.00 | 1,145.00 | 1,150.00 | 21,132,600 | 0 |
| 14-Dec-2023 | 1,085.00 | 1,180.00 | 1,085.00 | 1,165.00 | 48,863,900 | 0 |
| 13-Dec-2023 | 1,125.00 | 1,125.00 | 1,055.00 | 1,070.00 | 19,307,700 | 0 |
| 12-Dec-2023 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 12,489,200 | 0 |
| 11-Dec-2023 | 1,115.00 | 1,115.00 | 1,070.00 | 1,085.00 | 16,502,700 | 0 |
| 08-Dec-2023 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 12,216,300 | 0 |
| 07-Dec-2023 | 1,155.00 | 1,170.00 | 1,120.00 | 1,140.00 | 14,396,100 | 0 |
| 06-Dec-2023 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 11,582,700 | 0 |
| 05-Dec-2023 | 1,150.00 | 1,180.00 | 1,145.00 | 1,175.00 | 21,291,600 | 0 |
| 04-Dec-2023 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 27,685,700 | 0 |
| 01-Dec-2023 | 1,140.00 | 1,165.00 | 1,100.00 | 1,150.00 | 15,583,900 | 0 |
| 30-Nov-2023 | 1,175.00 | 1,180.00 | 1,130.00 | 1,130.00 | 13,852,400 | 0 |
| 29-Nov-2023 | 1,160.00 | 1,190.00 | 1,120.00 | 1,170.00 | 52,356,200 | 0 |
| 28-Nov-2023 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 18,902,600 | 0 |
| 27-Nov-2023 | 1,120.00 | 1,170.00 | 1,120.00 | 1,145.00 | 25,375,900 | 0 |
| 24-Nov-2023 | 1,140.00 | 1,150.00 | 1,100.00 | 1,120.00 | 5,774,600 | 0 |
| 23-Nov-2023 | 1,120.00 | 1,150.00 | 1,115.00 | 1,140.00 | 5,620,500 | 0 |
| 22-Nov-2023 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 4,145,500 | 0 |
| 21-Nov-2023 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 12,345,200 | 0 |
| 20-Nov-2023 | 1,140.00 | 1,140.00 | 1,105.00 | 1,115.00 | 6,696,500 | 0 |
| 17-Nov-2023 | 1,150.00 | 1,160.00 | 1,135.00 | 1,135.00 | 22,688,500 | 0 |
| 16-Nov-2023 | 1,170.00 | 1,185.00 | 1,135.00 | 1,150.00 | 12,957,800 | 0 |
| 15-Nov-2023 | 1,150.00 | 1,180.00 | 1,140.00 | 1,160.00 | 22,932,900 | 0 |
| 14-Nov-2023 | 1,130.00 | 1,130.00 | 1,100.00 | 1,125.00 | 8,155,400 | 0 |
| 13-Nov-2023 | 1,120.00 | 1,140.00 | 1,095.00 | 1,130.00 | 12,689,800 | 0 |
| 10-Nov-2023 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 10,987,500 | 0 |
| 09-Nov-2023 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 10,546,600 | 0 |
| 08-Nov-2023 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 19,424,200 | 0 |
| 07-Nov-2023 | 1,125.00 | 1,170.00 | 1,125.00 | 1,140.00 | 42,729,000 | 0 |
| 06-Nov-2023 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 33,436,700 | 0 |
| 03-Nov-2023 | 1,135.00 | 1,135.00 | 1,085.00 | 1,085.00 | 29,094,900 | 0 |