| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,385.00 | 1,420.00 | 1,375.00 | 1,390.00 | 20,152,800 | 0 |
| 02-Apr-2024 | 1,385.00 | 1,460.00 | 1,360.00 | 1,390.00 | 62,296,300 | 0 |
| 01-Apr-2024 | 1,355.00 | 1,490.00 | 1,320.00 | 1,385.00 | 119,327,800 | 0 |
| 28-Mar-2024 | 1,240.00 | 1,260.00 | 1,215.00 | 1,255.00 | 19,122,200 | 0 |
| 27-Mar-2024 | 1,265.00 | 1,290.00 | 1,215.00 | 1,240.00 | 31,613,600 | 0 |
| 26-Mar-2024 | 1,270.00 | 1,270.00 | 1,235.00 | 1,260.00 | 13,266,600 | 0 |
| 25-Mar-2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,235.00 | 14,405,400 | 0 |
| 22-Mar-2024 | 1,245.00 | 1,285.00 | 1,235.00 | 1,240.00 | 20,762,500 | 0 |
| 21-Mar-2024 | 1,260.00 | 1,280.00 | 1,235.00 | 1,245.00 | 36,156,400 | 0 |
| 20-Mar-2024 | 1,195.00 | 1,250.00 | 1,190.00 | 1,250.00 | 75,223,100 | 0 |
| 19-Mar-2024 | 1,140.00 | 1,200.00 | 1,135.00 | 1,190.00 | 38,074,500 | 0 |
| 18-Mar-2024 | 1,130.00 | 1,155.00 | 1,100.00 | 1,140.00 | 18,159,400 | 0 |
| 15-Mar-2024 | 1,165.00 | 1,175.00 | 1,110.00 | 1,130.00 | 29,703,800 | 0 |
| 14-Mar-2024 | 1,185.00 | 1,210.00 | 1,155.00 | 1,165.00 | 34,448,200 | 0 |
| 13-Mar-2024 | 1,145.00 | 1,190.00 | 1,140.00 | 1,170.00 | 25,743,500 | 0 |
| 08-Mar-2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,145.00 | 9,681,200 | 0 |
| 07-Mar-2024 | 1,170.00 | 1,175.00 | 1,145.00 | 1,150.00 | 12,374,400 | 0 |
| 06-Mar-2024 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 18,596,800 | 0 |
| 05-Mar-2024 | 1,150.00 | 1,185.00 | 1,145.00 | 1,170.00 | 20,356,200 | 0 |
| 04-Mar-2024 | 1,190.00 | 1,220.00 | 1,150.00 | 1,150.00 | 41,320,200 | 0 |
| 01-Mar-2024 | 1,180.00 | 1,205.00 | 1,160.00 | 1,175.00 | 25,044,400 | 0 |
| 29-Feb-2024 | 1,115.00 | 1,185.00 | 1,115.00 | 1,175.00 | 30,944,400 | 0 |
| 28-Feb-2024 | 1,120.00 | 1,145.00 | 1,115.00 | 1,115.00 | 14,280,600 | 0 |
| 27-Feb-2024 | 1,160.00 | 1,175.00 | 1,110.00 | 1,120.00 | 22,628,100 | 0 |
| 26-Feb-2024 | 1,160.00 | 1,210.00 | 1,155.00 | 1,160.00 | 38,174,100 | 0 |
| 23-Feb-2024 | 1,160.00 | 1,195.00 | 1,145.00 | 1,160.00 | 22,483,700 | 0 |
| 22-Feb-2024 | 1,170.00 | 1,175.00 | 1,135.00 | 1,160.00 | 33,036,700 | 0 |
| 21-Feb-2024 | 1,065.00 | 1,155.00 | 1,055.00 | 1,155.00 | 77,434,800 | 0 |
| 20-Feb-2024 | 1,040.00 | 1,080.00 | 1,035.00 | 1,060.00 | 12,322,500 | 0 |
| 19-Feb-2024 | 1,065.00 | 1,070.00 | 1,035.00 | 1,035.00 | 9,310,100 | 0 |
| 16-Feb-2024 | 1,065.00 | 1,075.00 | 1,055.00 | 1,060.00 | 8,986,900 | 0 |
| 15-Feb-2024 | 1,075.00 | 1,095.00 | 1,055.00 | 1,065.00 | 13,332,000 | 0 |
| 13-Feb-2024 | 1,035.00 | 1,080.00 | 1,030.00 | 1,055.00 | 17,722,600 | 0 |
| 12-Feb-2024 | 1,030.00 | 1,050.00 | 1,020.00 | 1,035.00 | 7,619,400 | 0 |
| 07-Feb-2024 | 1,020.00 | 1,045.00 | 1,015.00 | 1,030.00 | 10,315,300 | 0 |
| 06-Feb-2024 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 12,669,100 | 0 |
| 05-Feb-2024 | 1,085.00 | 1,085.00 | 1,000.00 | 1,020.00 | 35,812,300 | 0 |
| 02-Feb-2024 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 13,176,900 | 0 |
| 01-Feb-2024 | 1,085.00 | 1,095.00 | 1,065.00 | 1,075.00 | 9,792,000 | 0 |
| 31-Jan-2024 | 1,090.00 | 1,115.00 | 1,080.00 | 1,085.00 | 30,966,300 | 0 |
| 30-Jan-2024 | 1,045.00 | 1,090.00 | 1,045.00 | 1,080.00 | 27,235,800 | 0 |
| 29-Jan-2024 | 1,050.00 | 1,075.00 | 1,040.00 | 1,045.00 | 18,363,900 | 0 |
| 26-Jan-2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 17,094,600 | 0 |
| 25-Jan-2024 | 1,075.00 | 1,105.00 | 1,050.00 | 1,060.00 | 30,118,300 | 0 |
| 24-Jan-2024 | 1,060.00 | 1,100.00 | 1,040.00 | 1,075.00 | 38,136,000 | 0 |
| 23-Jan-2024 | 1,095.00 | 1,110.00 | 1,055.00 | 1,065.00 | 19,310,000 | 0 |
| 22-Jan-2024 | 1,145.00 | 1,155.00 | 1,060.00 | 1,090.00 | 58,494,600 | 0 |
| 19-Jan-2024 | 1,135.00 | 1,175.00 | 1,125.00 | 1,145.00 | 34,859,600 | 0 |
| 18-Jan-2024 | 1,140.00 | 1,170.00 | 1,120.00 | 1,135.00 | 26,991,300 | 0 |
| 17-Jan-2024 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 25,183,800 | 0 |
| 16-Jan-2024 | 1,195.00 | 1,220.00 | 1,165.00 | 1,175.00 | 30,467,300 | 0 |
| 15-Jan-2024 | 1,170.00 | 1,195.00 | 1,135.00 | 1,190.00 | 35,897,100 | 0 |
| 12-Jan-2024 | 1,210.00 | 1,215.00 | 1,150.00 | 1,160.00 | 36,717,300 | 0 |
| 11-Jan-2024 | 1,230.00 | 1,245.00 | 1,200.00 | 1,210.00 | 26,323,100 | 0 |
| 10-Jan-2024 | 1,220.00 | 1,250.00 | 1,205.00 | 1,225.00 | 21,717,500 | 0 |
| 09-Jan-2024 | 1,215.00 | 1,255.00 | 1,200.00 | 1,215.00 | 40,152,100 | 0 |
| 08-Jan-2024 | 1,280.00 | 1,305.00 | 1,195.00 | 1,215.00 | 70,207,300 | 0 |
| 05-Jan-2024 | 1,195.00 | 1,300.00 | 1,185.00 | 1,280.00 | 131,378,000 | 0 |
| 04-Jan-2024 | 1,100.00 | 1,240.00 | 1,095.00 | 1,190.00 | 148,443,800 | 0 |
| 03-Jan-2024 | 1,085.00 | 1,110.00 | 1,070.00 | 1,100.00 | 49,889,800 | 0 |
| 02-Jan-2024 | 1,035.00 | 1,090.00 | 1,035.00 | 1,080.00 | 34,823,800 | 0 |
| 29-Dec-2023 | 1,055.00 | 1,070.00 | 1,035.00 | 1,035.00 | 16,362,400 | 0 |
| 28-Dec-2023 | 1,065.00 | 1,080.00 | 1,045.00 | 1,055.00 | 22,625,500 | 0 |
| 27-Dec-2023 | 1,085.00 | 1,100.00 | 1,065.00 | 1,065.00 | 30,511,600 | 0 |
| 22-Dec-2023 | 1,095.00 | 1,125.00 | 1,070.00 | 1,085.00 | 51,070,300 | 0 |
| 21-Dec-2023 | 1,090.00 | 1,175.00 | 1,060.00 | 1,095.00 | 161,063,700 | 0 |
| 20-Dec-2023 | 1,010.00 | 1,125.00 | 1,000.00 | 1,080.00 | 180,907,600 | 0 |
| 19-Dec-2023 | 970.00 | 1,015.00 | 970.00 | 1,000.00 | 27,198,400 | 0 |
| 18-Dec-2023 | 990.00 | 1,015.00 | 960.00 | 980.00 | 36,016,800 | 0 |
| 15-Dec-2023 | 995.00 | 1,015.00 | 985.00 | 990.00 | 19,345,700 | 0 |
| 14-Dec-2023 | 995.00 | 1,010.00 | 980.00 | 990.00 | 33,465,900 | 0 |
| 13-Dec-2023 | 955.00 | 1,035.00 | 935.00 | 985.00 | 115,564,600 | 0 |
| 12-Dec-2023 | 945.00 | 970.00 | 920.00 | 950.00 | 32,393,200 | 0 |
| 11-Dec-2023 | 1,000.00 | 1,010.00 | 930.00 | 940.00 | 41,464,700 | 0 |
| 08-Dec-2023 | 1,010.00 | 1,025.00 | 995.00 | 1,000.00 | 44,419,000 | 0 |
| 07-Dec-2023 | 985.00 | 1,030.00 | 980.00 | 1,005.00 | 90,814,500 | 0 |
| 06-Dec-2023 | 1,000.00 | 1,040.00 | 960.00 | 980.00 | 100,413,500 | 0 |
| 05-Dec-2023 | 1,200.00 | 1,200.00 | 975.00 | 985.00 | 224,494,400 | 0 |
| 04-Dec-2023 | 900.00 | 1,110.00 | 900.00 | 1,110.00 | 329,470,600 | 0 |
| 01-Dec-2023 | 885.00 | 900.00 | 885.00 | 890.00 | 10,292,200 | 0 |
| 30-Nov-2023 | 885.00 | 905.00 | 875.00 | 885.00 | 16,749,200 | 0 |
| 29-Nov-2023 | 885.00 | 890.00 | 865.00 | 875.00 | 9,519,000 | 0 |
| 28-Nov-2023 | 890.00 | 930.00 | 880.00 | 880.00 | 53,242,400 | 0 |
| 27-Nov-2023 | 885.00 | 900.00 | 880.00 | 890.00 | 9,179,400 | 0 |
| 24-Nov-2023 | 890.00 | 905.00 | 880.00 | 885.00 | 16,941,200 | 0 |
| 23-Nov-2023 | 865.00 | 910.00 | 865.00 | 885.00 | 28,757,100 | 0 |
| 22-Nov-2023 | 875.00 | 880.00 | 855.00 | 865.00 | 10,923,500 | 0 |
| 21-Nov-2023 | 870.00 | 880.00 | 855.00 | 875.00 | 8,795,600 | 0 |
| 20-Nov-2023 | 880.00 | 885.00 | 870.00 | 870.00 | 6,733,900 | 0 |
| 17-Nov-2023 | 890.00 | 915.00 | 875.00 | 875.00 | 27,683,400 | 0 |
| 16-Nov-2023 | 870.00 | 945.00 | 870.00 | 885.00 | 60,964,400 | 0 |
| 15-Nov-2023 | 875.00 | 885.00 | 865.00 | 875.00 | 12,312,300 | 0 |
| 14-Nov-2023 | 855.00 | 890.00 | 850.00 | 870.00 | 19,181,200 | 0 |
| 13-Nov-2023 | 855.00 | 870.00 | 850.00 | 855.00 | 6,899,000 | 0 |
| 10-Nov-2023 | 875.00 | 875.00 | 845.00 | 850.00 | 9,683,100 | 0 |
| 09-Nov-2023 | 855.00 | 880.00 | 855.00 | 870.00 | 9,195,800 | 0 |
| 08-Nov-2023 | 880.00 | 885.00 | 850.00 | 855.00 | 12,760,700 | 0 |
| 07-Nov-2023 | 905.00 | 910.00 | 875.00 | 880.00 | 20,297,400 | 0 |
| 06-Nov-2023 | 885.00 | 910.00 | 875.00 | 900.00 | 27,552,100 | 0 |
| 03-Nov-2023 | 875.00 | 930.00 | 870.00 | 885.00 | 49,871,500 | 0 |