| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,355.00 | 1,435.00 | 1,355.00 | 1,425.00 | 22,288,600 | 0 |
| 01-Apr-2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,355.00 | 6,381,200 | 0 |
| 28-Mar-2024 | 1,390.00 | 1,400.00 | 1,335.00 | 1,350.00 | 12,523,700 | 0 |
| 27-Mar-2024 | 1,340.00 | 1,390.00 | 1,330.00 | 1,380.00 | 15,650,800 | 0 |
| 26-Mar-2024 | 1,365.00 | 1,365.00 | 1,325.00 | 1,335.00 | 6,981,000 | 0 |
| 25-Mar-2024 | 1,385.00 | 1,385.00 | 1,345.00 | 1,355.00 | 9,285,400 | 0 |
| 22-Mar-2024 | 1,390.00 | 1,395.00 | 1,345.00 | 1,385.00 | 9,397,200 | 0 |
| 21-Mar-2024 | 1,365.00 | 1,395.00 | 1,355.00 | 1,390.00 | 12,762,000 | 0 |
| 20-Mar-2024 | 1,395.00 | 1,415.00 | 1,345.00 | 1,365.00 | 22,348,700 | 0 |
| 19-Mar-2024 | 1,440.00 | 1,445.00 | 1,390.00 | 1,395.00 | 12,266,400 | 0 |
| 18-Mar-2024 | 1,410.00 | 1,445.00 | 1,370.00 | 1,440.00 | 20,970,800 | 0 |
| 15-Mar-2024 | 1,390.00 | 1,420.00 | 1,370.00 | 1,410.00 | 29,057,100 | 0 |
| 14-Mar-2024 | 1,365.00 | 1,390.00 | 1,345.00 | 1,380.00 | 18,600,300 | 0 |
| 13-Mar-2024 | 1,300.00 | 1,375.00 | 1,290.00 | 1,360.00 | 27,896,700 | 0 |
| 08-Mar-2024 | 1,325.00 | 1,335.00 | 1,275.00 | 1,295.00 | 10,854,700 | 0 |
| 07-Mar-2024 | 1,265.00 | 1,335.00 | 1,245.00 | 1,320.00 | 23,681,400 | 0 |
| 06-Mar-2024 | 1,240.00 | 1,275.00 | 1,210.00 | 1,265.00 | 13,477,200 | 0 |
| 05-Mar-2024 | 1,260.00 | 1,285.00 | 1,240.00 | 1,240.00 | 9,178,000 | 0 |
| 04-Mar-2024 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 7,104,600 | 0 |
| 01-Mar-2024 | 1,255.00 | 1,280.00 | 1,235.00 | 1,260.00 | 16,815,200 | 0 |
| 29-Feb-2024 | 1,240.00 | 1,265.00 | 1,215.00 | 1,250.00 | 15,887,600 | 0 |
| 28-Feb-2024 | 1,220.00 | 1,235.00 | 1,205.00 | 1,230.00 | 7,840,300 | 0 |
| 27-Feb-2024 | 1,235.00 | 1,240.00 | 1,190.00 | 1,200.00 | 5,509,100 | 0 |
| 26-Feb-2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 7,498,600 | 0 |
| 23-Feb-2024 | 1,230.00 | 1,235.00 | 1,205.00 | 1,225.00 | 16,976,200 | 0 |
| 22-Feb-2024 | 1,160.00 | 1,215.00 | 1,155.00 | 1,210.00 | 10,505,500 | 0 |
| 21-Feb-2024 | 1,175.00 | 1,205.00 | 1,155.00 | 1,155.00 | 7,733,700 | 0 |
| 20-Feb-2024 | 1,175.00 | 1,185.00 | 1,160.00 | 1,175.00 | 4,441,400 | 0 |
| 19-Feb-2024 | 1,175.00 | 1,180.00 | 1,145.00 | 1,175.00 | 7,599,600 | 0 |
| 16-Feb-2024 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 13,026,800 | 0 |
| 15-Feb-2024 | 1,165.00 | 1,220.00 | 1,160.00 | 1,190.00 | 23,972,900 | 0 |
| 13-Feb-2024 | 1,130.00 | 1,150.00 | 1,110.00 | 1,135.00 | 10,161,400 | 0 |
| 12-Feb-2024 | 1,105.00 | 1,135.00 | 1,075.00 | 1,115.00 | 23,687,700 | 0 |
| 07-Feb-2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,105.00 | 21,715,300 | 0 |
| 06-Feb-2024 | 1,160.00 | 1,175.00 | 1,125.00 | 1,140.00 | 16,454,700 | 0 |
| 05-Feb-2024 | 1,180.00 | 1,185.00 | 1,155.00 | 1,155.00 | 7,925,600 | 0 |
| 02-Feb-2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 13,435,200 | 0 |
| 01-Feb-2024 | 1,175.00 | 1,205.00 | 1,160.00 | 1,190.00 | 11,511,700 | 0 |
| 31-Jan-2024 | 1,220.00 | 1,230.00 | 1,160.00 | 1,175.00 | 25,159,800 | 0 |
| 30-Jan-2024 | 1,160.00 | 1,270.00 | 1,155.00 | 1,200.00 | 35,375,700 | 0 |
| 29-Jan-2024 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 9,453,100 | 0 |
| 26-Jan-2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 9,506,500 | 0 |
| 25-Jan-2024 | 1,150.00 | 1,215.00 | 1,150.00 | 1,180.00 | 16,867,700 | 0 |
| 24-Jan-2024 | 1,235.00 | 1,240.00 | 1,135.00 | 1,150.00 | 28,006,300 | 0 |
| 23-Jan-2024 | 1,285.00 | 1,290.00 | 1,225.00 | 1,235.00 | 11,219,200 | 0 |
| 22-Jan-2024 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 6,275,700 | 0 |
| 19-Jan-2024 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 4,993,600 | 0 |
| 18-Jan-2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,310.00 | 3,503,800 | 0 |
| 17-Jan-2024 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 7,268,400 | 0 |
| 16-Jan-2024 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 3,883,500 | 0 |
| 15-Jan-2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,340.00 | 5,626,900 | 0 |
| 12-Jan-2024 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 2,934,900 | 0 |
| 11-Jan-2024 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 3,312,200 | 0 |
| 10-Jan-2024 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 3,158,800 | 0 |
| 09-Jan-2024 | 1,380.00 | 1,385.00 | 1,340.00 | 1,345.00 | 7,143,600 | 0 |
| 08-Jan-2024 | 1,380.00 | 1,410.00 | 1,375.00 | 1,380.00 | 12,846,000 | 0 |
| 05-Jan-2024 | 1,385.00 | 1,405.00 | 1,370.00 | 1,375.00 | 10,962,700 | 0 |
| 04-Jan-2024 | 1,360.00 | 1,410.00 | 1,360.00 | 1,385.00 | 16,585,300 | 0 |
| 03-Jan-2024 | 1,355.00 | 1,380.00 | 1,340.00 | 1,355.00 | 10,301,900 | 0 |
| 02-Jan-2024 | 1,335.00 | 1,380.00 | 1,330.00 | 1,380.00 | 13,147,100 | 0 |
| 29-Dec-2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 4,551,100 | 0 |
| 28-Dec-2023 | 1,370.00 | 1,380.00 | 1,335.00 | 1,345.00 | 18,285,100 | 0 |
| 27-Dec-2023 | 1,305.00 | 1,360.00 | 1,295.00 | 1,350.00 | 15,657,600 | 0 |
| 22-Dec-2023 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 3,652,000 | 0 |
| 21-Dec-2023 | 1,305.00 | 1,325.00 | 1,290.00 | 1,310.00 | 3,368,100 | 0 |
| 20-Dec-2023 | 1,315.00 | 1,340.00 | 1,305.00 | 1,315.00 | 6,070,900 | 0 |
| 19-Dec-2023 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 5,650,700 | 0 |
| 18-Dec-2023 | 1,340.00 | 1,360.00 | 1,300.00 | 1,305.00 | 6,751,600 | 0 |
| 15-Dec-2023 | 1,335.00 | 1,355.00 | 1,320.00 | 1,330.00 | 6,395,500 | 0 |
| 14-Dec-2023 | 1,295.00 | 1,335.00 | 1,285.00 | 1,320.00 | 14,583,600 | 0 |
| 13-Dec-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 11,336,100 | 0 |
| 12-Dec-2023 | 1,335.00 | 1,345.00 | 1,290.00 | 1,310.00 | 7,888,100 | 0 |
| 11-Dec-2023 | 1,350.00 | 1,385.00 | 1,330.00 | 1,330.00 | 17,710,900 | 0 |
| 08-Dec-2023 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 23,790,900 | 0 |
| 07-Dec-2023 | 1,285.00 | 1,300.00 | 1,240.00 | 1,265.00 | 19,521,500 | 0 |
| 06-Dec-2023 | 1,335.00 | 1,335.00 | 1,265.00 | 1,270.00 | 28,491,000 | 0 |
| 05-Dec-2023 | 1,365.00 | 1,370.00 | 1,315.00 | 1,320.00 | 26,805,700 | 0 |
| 04-Dec-2023 | 1,405.00 | 1,415.00 | 1,360.00 | 1,365.00 | 19,268,500 | 0 |
| 01-Dec-2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 8,450,000 | 0 |
| 30-Nov-2023 | 1,435.00 | 1,445.00 | 1,380.00 | 1,385.00 | 21,261,900 | 0 |
| 29-Nov-2023 | 1,425.00 | 1,470.00 | 1,420.00 | 1,435.00 | 16,251,200 | 0 |
| 28-Nov-2023 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 9,411,900 | 0 |
| 27-Nov-2023 | 1,445.00 | 1,475.00 | 1,435.00 | 1,445.00 | 12,698,000 | 0 |
| 24-Nov-2023 | 1,415.00 | 1,460.00 | 1,405.00 | 1,440.00 | 10,688,200 | 0 |
| 23-Nov-2023 | 1,430.00 | 1,435.00 | 1,405.00 | 1,415.00 | 8,267,500 | 0 |
| 22-Nov-2023 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 4,980,400 | 0 |
| 21-Nov-2023 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 4,616,300 | 0 |
| 20-Nov-2023 | 1,415.00 | 1,440.00 | 1,410.00 | 1,415.00 | 6,705,400 | 0 |
| 17-Nov-2023 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 11,671,300 | 0 |
| 16-Nov-2023 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 5,112,000 | 0 |
| 15-Nov-2023 | 1,470.00 | 1,485.00 | 1,450.00 | 1,450.00 | 7,793,400 | 0 |
| 14-Nov-2023 | 1,445.00 | 1,470.00 | 1,435.00 | 1,470.00 | 4,912,800 | 0 |
| 13-Nov-2023 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 7,290,500 | 0 |
| 10-Nov-2023 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 3,932,200 | 0 |
| 09-Nov-2023 | 1,480.00 | 1,510.00 | 1,465.00 | 1,475.00 | 7,047,000 | 0 |
| 08-Nov-2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,465.00 | 10,465,100 | 0 |
| 07-Nov-2023 | 1,515.00 | 1,515.00 | 1,460.00 | 1,470.00 | 16,913,200 | 0 |
| 06-Nov-2023 | 1,505.00 | 1,545.00 | 1,495.00 | 1,515.00 | 18,733,300 | 0 |
| 03-Nov-2023 | 1,540.00 | 1,560.00 | 1,510.00 | 1,515.00 | 13,628,700 | 0 |
| 02-Nov-2023 | 1,510.00 | 1,560.00 | 1,510.00 | 1,525.00 | 11,909,000 | 0 |