| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 10,300 | 0 |
| 02-Apr-2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,000 | 0 |
| 01-Apr-2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,500 | 0 |
| 28-Mar-2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 800 | 0 |
| 27-Mar-2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,900 | 0 |
| 26-Mar-2024 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 300 | 0 |
| 25-Mar-2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 | 0 |
| 22-Mar-2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 2,200 | 0 |
| 21-Mar-2024 | 1,310.00 | 1,320.00 | 1,285.00 | 1,310.00 | 4,000 | 0 |
| 20-Mar-2024 | 1,350.00 | 1,350.00 | 1,290.00 | 1,315.00 | 600 | 0 |
| 19-Mar-2024 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 200 | 0 |
| 18-Mar-2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,800 | 0 |
| 15-Mar-2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 200 | 0 |
| 14-Mar-2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 0 |
| 13-Mar-2024 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 60,400 | 0 |
| 08-Mar-2024 | 1,270.00 | 1,295.00 | 1,265.00 | 1,295.00 | 600 | 0 |
| 07-Mar-2024 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,600 | 0 |
| 06-Mar-2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 900 | 0 |
| 05-Mar-2024 | 1,275.00 | 1,295.00 | 1,275.00 | 1,295.00 | 300 | 0 |
| 04-Mar-2024 | 1,320.00 | 1,320.00 | 1,250.00 | 1,320.00 | 19,300 | 0 |
| 01-Mar-2024 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 500 | 0 |
| 29-Feb-2024 | 1,300.00 | 1,345.00 | 1,300.00 | 1,340.00 | 12,600 | 0 |
| 28-Feb-2024 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 2,100 | 0 |
| 27-Feb-2024 | 1,345.00 | 1,345.00 | 1,300.00 | 1,300.00 | 2,900 | 0 |
| 26-Feb-2024 | 1,320.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,800 | 0 |
| 23-Feb-2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 900 | 0 |
| 22-Feb-2024 | 1,310.00 | 1,360.00 | 1,310.00 | 1,325.00 | 3,300 | 0 |
| 21-Feb-2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 400 | 0 |
| 20-Feb-2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,280.00 | 32,900 | 0 |
| 19-Feb-2024 | 1,325.00 | 1,325.00 | 1,305.00 | 1,320.00 | 8,700 | 0 |
| 16-Feb-2024 | 1,270.00 | 1,335.00 | 1,270.00 | 1,335.00 | 4,200 | 0 |
| 15-Feb-2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 100 | 0 |
| 13-Feb-2024 | 1,295.00 | 1,345.00 | 1,265.00 | 1,265.00 | 10,500 | 0 |
| 12-Feb-2024 | 1,250.00 | 1,310.00 | 1,250.00 | 1,300.00 | 6,800 | 0 |
| 07-Feb-2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 30,500 | 0 |
| 06-Feb-2024 | 1,250.00 | 1,345.00 | 1,235.00 | 1,240.00 | 159,200 | 0 |
| 05-Feb-2024 | 1,305.00 | 1,305.00 | 1,200.00 | 1,250.00 | 124,200 | 0 |
| 02-Feb-2024 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 10,700 | 0 |
| 01-Feb-2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 | 0 |
| 31-Jan-2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 | 0 |
| 30-Jan-2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 | 0 |
| 29-Jan-2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 | 0 |
| 26-Jan-2024 | 1,365.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,000 | 0 |
| 25-Jan-2024 | 1,340.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,200 | 0 |
| 24-Jan-2024 | 1,355.00 | 1,390.00 | 1,350.00 | 1,390.00 | 9,200 | 0 |
| 23-Jan-2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 22-Jan-2024 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 600 | 0 |
| 19-Jan-2024 | 1,385.00 | 1,395.00 | 1,305.00 | 1,360.00 | 14,300 | 0 |
| 18-Jan-2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 | 0 |
| 17-Jan-2024 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 300 | 0 |
| 16-Jan-2024 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 300 | 0 |
| 15-Jan-2024 | 1,350.00 | 1,415.00 | 1,350.00 | 1,400.00 | 21,500 | 0 |
| 12-Jan-2024 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 3,400 | 0 |
| 11-Jan-2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 600 | 0 |
| 10-Jan-2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 09-Jan-2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 08-Jan-2024 | 1,445.00 | 1,445.00 | 1,425.00 | 1,425.00 | 600 | 0 |
| 05-Jan-2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 | 0 |
| 04-Jan-2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,500 | 0 |
| 03-Jan-2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,700 | 0 |
| 02-Jan-2024 | 1,460.00 | 1,460.00 | 1,360.00 | 1,400.00 | 8,800 | 0 |
| 29-Dec-2023 | 1,395.00 | 1,470.00 | 1,395.00 | 1,460.00 | 2,400 | 0 |
| 28-Dec-2023 | 1,360.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,800 | 0 |
| 27-Dec-2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 | 0 |
| 22-Dec-2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 | 0 |
| 21-Dec-2023 | 1,420.00 | 1,465.00 | 1,420.00 | 1,420.00 | 7,600 | 0 |
| 20-Dec-2023 | 1,365.00 | 1,420.00 | 1,365.00 | 1,420.00 | 200 | 0 |
| 19-Dec-2023 | 1,420.00 | 1,470.00 | 1,360.00 | 1,360.00 | 8,800 | 0 |
| 18-Dec-2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,400.00 | 15,100 | 0 |
| 15-Dec-2023 | 1,445.00 | 1,450.00 | 1,410.00 | 1,410.00 | 5,300 | 0 |
| 14-Dec-2023 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 300 | 0 |
| 13-Dec-2023 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400 | 0 |
| 12-Dec-2023 | 1,390.00 | 1,430.00 | 1,375.00 | 1,430.00 | 1,200 | 0 |
| 11-Dec-2023 | 1,375.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,300 | 0 |
| 08-Dec-2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 | 0 |
| 07-Dec-2023 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 7,200 | 0 |
| 06-Dec-2023 | 1,360.00 | 1,395.00 | 1,350.00 | 1,390.00 | 10,900 | 0 |
| 05-Dec-2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 | 0 |
| 04-Dec-2023 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,600 | 0 |
| 01-Dec-2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 30-Nov-2023 | 1,405.00 | 1,405.00 | 1,355.00 | 1,400.00 | 800 | 0 |
| 29-Nov-2023 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 200 | 0 |
| 28-Nov-2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 300 | 0 |
| 27-Nov-2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 500 | 0 |
| 24-Nov-2023 | 1,370.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,300 | 0 |
| 23-Nov-2023 | 1,330.00 | 1,390.00 | 1,325.00 | 1,390.00 | 1,400 | 0 |
| 22-Nov-2023 | 1,395.00 | 1,450.00 | 1,305.00 | 1,330.00 | 16,200 | 0 |
| 21-Nov-2023 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 800 | 0 |
| 20-Nov-2023 | 1,335.00 | 1,380.00 | 1,335.00 | 1,380.00 | 2,100 | 0 |
| 17-Nov-2023 | 1,425.00 | 1,430.00 | 1,380.00 | 1,380.00 | 400 | 0 |
| 16-Nov-2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 900 | 0 |
| 15-Nov-2023 | 1,370.00 | 1,445.00 | 1,370.00 | 1,370.00 | 6,200 | 0 |
| 14-Nov-2023 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 3,100 | 0 |
| 13-Nov-2023 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 800 | 0 |
| 10-Nov-2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 | 0 |
| 09-Nov-2023 | 1,320.00 | 1,350.00 | 1,305.00 | 1,305.00 | 3,500 | 0 |
| 08-Nov-2023 | 1,365.00 | 1,365.00 | 1,315.00 | 1,315.00 | 200 | 0 |
| 07-Nov-2023 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 10,500 | 0 |
| 06-Nov-2023 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,300 | 0 |
| 03-Nov-2023 | 1,350.00 | 1,400.00 | 1,300.00 | 1,400.00 | 24,800 | 0 |