| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,425.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,423,400 | 0 |
| 02-Apr-2024 | 1,465.00 | 1,465.00 | 1,415.00 | 1,425.00 | 941,800 | 0 |
| 01-Apr-2024 | 1,450.00 | 1,485.00 | 1,400.00 | 1,440.00 | 3,618,300 | 0 |
| 28-Mar-2024 | 1,405.00 | 1,435.00 | 1,385.00 | 1,395.00 | 2,165,500 | 0 |
| 27-Mar-2024 | 1,415.00 | 1,425.00 | 1,390.00 | 1,395.00 | 929,300 | 0 |
| 26-Mar-2024 | 1,430.00 | 1,430.00 | 1,405.00 | 1,410.00 | 651,100 | 0 |
| 25-Mar-2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,234,700 | 0 |
| 22-Mar-2024 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,071,400 | 0 |
| 21-Mar-2024 | 1,420.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,451,400 | 0 |
| 20-Mar-2024 | 1,450.00 | 1,465.00 | 1,415.00 | 1,420.00 | 2,778,200 | 0 |
| 19-Mar-2024 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,808,100 | 0 |
| 18-Mar-2024 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 2,802,300 | 0 |
| 15-Mar-2024 | 1,435.00 | 1,515.00 | 1,415.00 | 1,485.00 | 6,254,600 | 0 |
| 14-Mar-2024 | 1,395.00 | 1,440.00 | 1,390.00 | 1,435.00 | 2,068,100 | 0 |
| 13-Mar-2024 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 602,100 | 0 |
| 08-Mar-2024 | 1,405.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,655,900 | 0 |
| 07-Mar-2024 | 1,405.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,237,600 | 0 |
| 06-Mar-2024 | 1,415.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,664,900 | 0 |
| 05-Mar-2024 | 1,485.00 | 1,495.00 | 1,395.00 | 1,405.00 | 3,545,700 | 0 |
| 04-Mar-2024 | 1,530.00 | 1,530.00 | 1,465.00 | 1,485.00 | 1,471,400 | 0 |
| 01-Mar-2024 | 1,520.00 | 1,545.00 | 1,470.00 | 1,490.00 | 1,456,100 | 0 |
| 29-Feb-2024 | 1,510.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,967,200 | 0 |
| 28-Feb-2024 | 1,530.00 | 1,575.00 | 1,500.00 | 1,510.00 | 2,464,000 | 0 |
| 27-Feb-2024 | 1,585.00 | 1,620.00 | 1,520.00 | 1,530.00 | 3,961,800 | 0 |
| 26-Feb-2024 | 1,630.00 | 1,680.00 | 1,595.00 | 1,605.00 | 7,753,100 | 0 |
| 23-Feb-2024 | 1,490.00 | 1,640.00 | 1,460.00 | 1,615.00 | 15,500,100 | 0 |
| 22-Feb-2024 | 1,520.00 | 1,585.00 | 1,490.00 | 1,490.00 | 8,236,200 | 0 |
| 21-Feb-2024 | 1,400.00 | 1,580.00 | 1,350.00 | 1,505.00 | 16,005,600 | 0 |
| 20-Feb-2024 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 532,300 | 0 |
| 19-Feb-2024 | 1,390.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,469,200 | 0 |
| 16-Feb-2024 | 1,435.00 | 1,455.00 | 1,385.00 | 1,390.00 | 1,423,200 | 0 |
| 15-Feb-2024 | 1,360.00 | 1,430.00 | 1,360.00 | 1,430.00 | 1,969,700 | 0 |
| 13-Feb-2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,360.00 | 732,400 | 0 |
| 12-Feb-2024 | 1,380.00 | 1,380.00 | 1,340.00 | 1,380.00 | 911,700 | 0 |
| 07-Feb-2024 | 1,370.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,165,200 | 0 |
| 06-Feb-2024 | 1,315.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,142,900 | 0 |
| 05-Feb-2024 | 1,350.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,609,100 | 0 |
| 02-Feb-2024 | 1,365.00 | 1,390.00 | 1,345.00 | 1,350.00 | 994,900 | 0 |
| 01-Feb-2024 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,073,100 | 0 |
| 31-Jan-2024 | 1,385.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,641,800 | 0 |
| 30-Jan-2024 | 1,340.00 | 1,395.00 | 1,340.00 | 1,375.00 | 844,900 | 0 |
| 29-Jan-2024 | 1,410.00 | 1,430.00 | 1,330.00 | 1,340.00 | 2,114,400 | 0 |
| 26-Jan-2024 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,186,900 | 0 |
| 25-Jan-2024 | 1,420.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,251,800 | 0 |
| 24-Jan-2024 | 1,445.00 | 1,465.00 | 1,410.00 | 1,425.00 | 1,625,100 | 0 |
| 23-Jan-2024 | 1,500.00 | 1,505.00 | 1,415.00 | 1,445.00 | 3,195,300 | 0 |
| 22-Jan-2024 | 1,545.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,895,000 | 0 |
| 19-Jan-2024 | 1,585.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,520,800 | 0 |
| 18-Jan-2024 | 1,615.00 | 1,650.00 | 1,580.00 | 1,585.00 | 3,813,300 | 0 |
| 17-Jan-2024 | 1,525.00 | 1,620.00 | 1,525.00 | 1,600.00 | 4,806,800 | 0 |
| 16-Jan-2024 | 1,555.00 | 1,570.00 | 1,515.00 | 1,525.00 | 2,993,600 | 0 |
| 15-Jan-2024 | 1,630.00 | 1,680.00 | 1,535.00 | 1,555.00 | 3,832,800 | 0 |
| 12-Jan-2024 | 1,720.00 | 1,735.00 | 1,600.00 | 1,625.00 | 4,187,800 | 0 |
| 11-Jan-2024 | 1,710.00 | 1,810.00 | 1,700.00 | 1,710.00 | 9,004,200 | 0 |
| 10-Jan-2024 | 1,735.00 | 1,760.00 | 1,665.00 | 1,710.00 | 4,654,900 | 0 |
| 09-Jan-2024 | 1,600.00 | 1,785.00 | 1,600.00 | 1,730.00 | 17,586,700 | 0 |
| 08-Jan-2024 | 1,650.00 | 1,700.00 | 1,600.00 | 1,610.00 | 7,070,900 | 0 |
| 05-Jan-2024 | 1,485.00 | 1,715.00 | 1,465.00 | 1,660.00 | 26,007,500 | 0 |
| 04-Jan-2024 | 1,415.00 | 1,490.00 | 1,415.00 | 1,475.00 | 2,303,500 | 0 |
| 03-Jan-2024 | 1,455.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,397,400 | 0 |
| 02-Jan-2024 | 1,395.00 | 1,500.00 | 1,350.00 | 1,450.00 | 4,124,000 | 0 |
| 29-Dec-2023 | 1,490.00 | 1,490.00 | 1,395.00 | 1,395.00 | 2,527,100 | 0 |
| 28-Dec-2023 | 1,445.00 | 1,560.00 | 1,435.00 | 1,470.00 | 8,908,000 | 0 |
| 27-Dec-2023 | 1,450.00 | 1,535.00 | 1,420.00 | 1,435.00 | 6,151,100 | 0 |
| 22-Dec-2023 | 1,610.00 | 1,820.00 | 1,430.00 | 1,450.00 | 52,644,400 | 0 |
| 21-Dec-2023 | 1,215.00 | 1,515.00 | 1,210.00 | 1,515.00 | 11,718,700 | 0 |
| 20-Dec-2023 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 959,600 | 0 |
| 19-Dec-2023 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,226,600 | 0 |
| 18-Dec-2023 | 1,240.00 | 1,285.00 | 1,225.00 | 1,245.00 | 1,315,400 | 0 |
| 15-Dec-2023 | 1,240.00 | 1,245.00 | 1,200.00 | 1,240.00 | 2,117,400 | 0 |
| 14-Dec-2023 | 1,230.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,006,900 | 0 |
| 13-Dec-2023 | 1,260.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,034,800 | 0 |
| 12-Dec-2023 | 1,325.00 | 1,340.00 | 1,255.00 | 1,270.00 | 2,539,100 | 0 |
| 11-Dec-2023 | 1,370.00 | 1,395.00 | 1,320.00 | 1,320.00 | 2,348,600 | 0 |
| 08-Dec-2023 | 1,340.00 | 1,380.00 | 1,340.00 | 1,370.00 | 964,200 | 0 |
| 07-Dec-2023 | 1,360.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,831,200 | 0 |
| 06-Dec-2023 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 733,500 | 0 |
| 05-Dec-2023 | 1,360.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,311,900 | 0 |
| 04-Dec-2023 | 1,365.00 | 1,390.00 | 1,355.00 | 1,360.00 | 560,900 | 0 |
| 01-Dec-2023 | 1,395.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,718,100 | 0 |
| 30-Nov-2023 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 922,000 | 0 |
| 29-Nov-2023 | 1,370.00 | 1,425.00 | 1,355.00 | 1,390.00 | 1,478,900 | 0 |
| 28-Nov-2023 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 404,000 | 0 |
| 27-Nov-2023 | 1,360.00 | 1,385.00 | 1,350.00 | 1,375.00 | 755,800 | 0 |
| 24-Nov-2023 | 1,400.00 | 1,410.00 | 1,350.00 | 1,360.00 | 2,227,800 | 0 |
| 23-Nov-2023 | 1,425.00 | 1,455.00 | 1,385.00 | 1,400.00 | 2,592,600 | 0 |
| 22-Nov-2023 | 1,435.00 | 1,485.00 | 1,425.00 | 1,425.00 | 747,000 | 0 |
| 21-Nov-2023 | 1,515.00 | 1,530.00 | 1,410.00 | 1,445.00 | 3,287,800 | 0 |
| 20-Nov-2023 | 1,475.00 | 1,530.00 | 1,445.00 | 1,515.00 | 3,212,100 | 0 |
| 17-Nov-2023 | 1,450.00 | 1,490.00 | 1,430.00 | 1,475.00 | 1,115,500 | 0 |
| 16-Nov-2023 | 1,405.00 | 1,455.00 | 1,385.00 | 1,450.00 | 2,048,900 | 0 |
| 15-Nov-2023 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,939,800 | 0 |
| 14-Nov-2023 | 1,350.00 | 1,390.00 | 1,345.00 | 1,355.00 | 703,200 | 0 |
| 13-Nov-2023 | 1,365.00 | 1,365.00 | 1,340.00 | 1,355.00 | 572,700 | 0 |
| 10-Nov-2023 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 434,000 | 0 |
| 09-Nov-2023 | 1,355.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,134,100 | 0 |
| 08-Nov-2023 | 1,385.00 | 1,385.00 | 1,320.00 | 1,355.00 | 1,281,800 | 0 |
| 07-Nov-2023 | 1,430.00 | 1,450.00 | 1,370.00 | 1,385.00 | 1,837,200 | 0 |
| 06-Nov-2023 | 1,405.00 | 1,445.00 | 1,400.00 | 1,430.00 | 962,700 | 0 |
| 03-Nov-2023 | 1,365.00 | 1,430.00 | 1,355.00 | 1,400.00 | 2,107,600 | 0 |