| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,535.00 | 1,540.00 | 1,500.00 | 1,535.00 | 10,046,600 | 0 |
| 01-Apr-2024 | 1,495.00 | 1,555.00 | 1,475.00 | 1,535.00 | 18,119,000 | 0 |
| 28-Mar-2024 | 1,500.00 | 1,525.00 | 1,480.00 | 1,495.00 | 9,776,000 | 0 |
| 27-Mar-2024 | 1,480.00 | 1,515.00 | 1,475.00 | 1,500.00 | 9,729,400 | 0 |
| 26-Mar-2024 | 1,530.00 | 1,530.00 | 1,455.00 | 1,480.00 | 22,083,300 | 0 |
| 25-Mar-2024 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 4,846,400 | 0 |
| 22-Mar-2024 | 1,480.00 | 1,505.00 | 1,470.00 | 1,485.00 | 6,698,900 | 0 |
| 21-Mar-2024 | 1,450.00 | 1,490.00 | 1,445.00 | 1,480.00 | 5,039,100 | 0 |
| 20-Mar-2024 | 1,470.00 | 1,515.00 | 1,445.00 | 1,450.00 | 11,053,200 | 0 |
| 19-Mar-2024 | 1,495.00 | 1,495.00 | 1,460.00 | 1,470.00 | 5,215,100 | 0 |
| 18-Mar-2024 | 1,450.00 | 1,515.00 | 1,435.00 | 1,490.00 | 14,246,100 | 0 |
| 15-Mar-2024 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 7,658,200 | 0 |
| 14-Mar-2024 | 1,400.00 | 1,455.00 | 1,370.00 | 1,455.00 | 10,013,500 | 0 |
| 13-Mar-2024 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 9,056,600 | 0 |
| 08-Mar-2024 | 1,490.00 | 1,495.00 | 1,435.00 | 1,440.00 | 8,290,200 | 0 |
| 07-Mar-2024 | 1,425.00 | 1,495.00 | 1,405.00 | 1,485.00 | 18,441,000 | 0 |
| 06-Mar-2024 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 7,118,900 | 0 |
| 05-Mar-2024 | 1,385.00 | 1,440.00 | 1,380.00 | 1,420.00 | 17,799,000 | 0 |
| 04-Mar-2024 | 1,355.00 | 1,385.00 | 1,345.00 | 1,380.00 | 10,848,200 | 0 |
| 01-Mar-2024 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 6,693,300 | 0 |
| 29-Feb-2024 | 1,330.00 | 1,380.00 | 1,310.00 | 1,360.00 | 15,427,800 | 0 |
| 28-Feb-2024 | 1,305.00 | 1,335.00 | 1,300.00 | 1,325.00 | 9,642,600 | 0 |
| 27-Feb-2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 7,290,900 | 0 |
| 26-Feb-2024 | 1,325.00 | 1,325.00 | 1,285.00 | 1,290.00 | 14,624,900 | 0 |
| 23-Feb-2024 | 1,325.00 | 1,325.00 | 1,310.00 | 1,325.00 | 3,543,300 | 0 |
| 22-Feb-2024 | 1,305.00 | 1,325.00 | 1,295.00 | 1,320.00 | 6,430,900 | 0 |
| 21-Feb-2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 6,896,700 | 0 |
| 20-Feb-2024 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 6,017,300 | 0 |
| 19-Feb-2024 | 1,335.00 | 1,340.00 | 1,305.00 | 1,310.00 | 8,579,700 | 0 |
| 16-Feb-2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,335.00 | 7,066,200 | 0 |
| 15-Feb-2024 | 1,330.00 | 1,365.00 | 1,320.00 | 1,350.00 | 9,579,500 | 0 |
| 13-Feb-2024 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 9,663,100 | 0 |
| 12-Feb-2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,330.00 | 6,664,400 | 0 |
| 07-Feb-2024 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 7,780,700 | 0 |
| 06-Feb-2024 | 1,320.00 | 1,340.00 | 1,305.00 | 1,325.00 | 10,852,700 | 0 |
| 05-Feb-2024 | 1,310.00 | 1,330.00 | 1,300.00 | 1,315.00 | 10,158,800 | 0 |
| 02-Feb-2024 | 1,355.00 | 1,360.00 | 1,300.00 | 1,305.00 | 24,103,000 | 0 |
| 01-Feb-2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,355.00 | 9,732,800 | 0 |
| 31-Jan-2024 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 10,605,400 | 0 |
| 30-Jan-2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,375.00 | 6,121,700 | 0 |
| 29-Jan-2024 | 1,380.00 | 1,400.00 | 1,365.00 | 1,365.00 | 7,269,000 | 0 |
| 26-Jan-2024 | 1,420.00 | 1,430.00 | 1,370.00 | 1,370.00 | 12,562,000 | 0 |
| 25-Jan-2024 | 1,405.00 | 1,435.00 | 1,405.00 | 1,415.00 | 6,729,000 | 0 |
| 24-Jan-2024 | 1,420.00 | 1,430.00 | 1,390.00 | 1,400.00 | 5,524,600 | 0 |
| 23-Jan-2024 | 1,450.00 | 1,465.00 | 1,410.00 | 1,420.00 | 6,700,900 | 0 |
| 22-Jan-2024 | 1,535.00 | 1,535.00 | 1,450.00 | 1,450.00 | 9,139,000 | 0 |
| 19-Jan-2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,525.00 | 5,074,900 | 0 |
| 18-Jan-2024 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 4,103,300 | 0 |
| 17-Jan-2024 | 1,595.00 | 1,600.00 | 1,565.00 | 1,570.00 | 5,912,700 | 0 |
| 16-Jan-2024 | 1,595.00 | 1,600.00 | 1,580.00 | 1,595.00 | 5,576,700 | 0 |
| 15-Jan-2024 | 1,580.00 | 1,620.00 | 1,580.00 | 1,595.00 | 14,299,900 | 0 |
| 12-Jan-2024 | 1,545.00 | 1,585.00 | 1,535.00 | 1,565.00 | 8,428,600 | 0 |
| 11-Jan-2024 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 4,948,600 | 0 |
| 10-Jan-2024 | 1,565.00 | 1,620.00 | 1,555.00 | 1,560.00 | 18,272,000 | 0 |
| 09-Jan-2024 | 1,550.00 | 1,565.00 | 1,520.00 | 1,545.00 | 9,527,200 | 0 |
| 08-Jan-2024 | 1,585.00 | 1,610.00 | 1,545.00 | 1,545.00 | 10,951,600 | 0 |
| 05-Jan-2024 | 1,610.00 | 1,625.00 | 1,580.00 | 1,580.00 | 13,566,500 | 0 |
| 04-Jan-2024 | 1,505.00 | 1,605.00 | 1,505.00 | 1,605.00 | 23,780,000 | 0 |
| 03-Jan-2024 | 1,520.00 | 1,530.00 | 1,490.00 | 1,505.00 | 9,694,500 | 0 |
| 02-Jan-2024 | 1,435.00 | 1,530.00 | 1,435.00 | 1,525.00 | 11,479,100 | 0 |
| 29-Dec-2023 | 1,455.00 | 1,460.00 | 1,435.00 | 1,435.00 | 3,005,600 | 0 |
| 28-Dec-2023 | 1,415.00 | 1,470.00 | 1,415.00 | 1,455.00 | 5,750,800 | 0 |
| 27-Dec-2023 | 1,455.00 | 1,465.00 | 1,400.00 | 1,410.00 | 9,880,600 | 0 |
| 22-Dec-2023 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 4,335,400 | 0 |
| 21-Dec-2023 | 1,495.00 | 1,500.00 | 1,460.00 | 1,465.00 | 5,005,900 | 0 |
| 20-Dec-2023 | 1,445.00 | 1,510.00 | 1,435.00 | 1,490.00 | 11,586,600 | 0 |
| 19-Dec-2023 | 1,410.00 | 1,460.00 | 1,410.00 | 1,445.00 | 4,801,700 | 0 |
| 18-Dec-2023 | 1,430.00 | 1,445.00 | 1,400.00 | 1,405.00 | 4,391,000 | 0 |
| 15-Dec-2023 | 1,385.00 | 1,455.00 | 1,385.00 | 1,425.00 | 10,562,700 | 0 |
| 14-Dec-2023 | 1,405.00 | 1,425.00 | 1,355.00 | 1,385.00 | 15,589,400 | 0 |
| 13-Dec-2023 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 8,557,900 | 0 |
| 12-Dec-2023 | 1,465.00 | 1,480.00 | 1,450.00 | 1,455.00 | 4,969,300 | 0 |
| 11-Dec-2023 | 1,495.00 | 1,515.00 | 1,465.00 | 1,465.00 | 5,272,900 | 0 |
| 08-Dec-2023 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 7,558,900 | 0 |
| 07-Dec-2023 | 1,500.00 | 1,520.00 | 1,450.00 | 1,460.00 | 11,568,100 | 0 |
| 06-Dec-2023 | 1,490.00 | 1,505.00 | 1,490.00 | 1,490.00 | 2,616,100 | 0 |
| 05-Dec-2023 | 1,520.00 | 1,530.00 | 1,480.00 | 1,490.00 | 6,810,400 | 0 |
| 04-Dec-2023 | 1,490.00 | 1,530.00 | 1,490.00 | 1,515.00 | 10,621,700 | 0 |
| 01-Dec-2023 | 1,500.00 | 1,505.00 | 1,485.00 | 1,485.00 | 3,827,500 | 0 |
| 30-Nov-2023 | 1,515.00 | 1,520.00 | 1,475.00 | 1,475.00 | 11,072,200 | 0 |
| 29-Nov-2023 | 1,515.00 | 1,535.00 | 1,510.00 | 1,510.00 | 6,724,400 | 0 |
| 28-Nov-2023 | 1,530.00 | 1,535.00 | 1,505.00 | 1,510.00 | 8,212,600 | 0 |
| 27-Nov-2023 | 1,540.00 | 1,555.00 | 1,530.00 | 1,530.00 | 4,247,100 | 0 |
| 24-Nov-2023 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 6,420,900 | 0 |
| 23-Nov-2023 | 1,505.00 | 1,535.00 | 1,500.00 | 1,520.00 | 4,682,600 | 0 |
| 22-Nov-2023 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 5,595,200 | 0 |
| 21-Nov-2023 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 4,252,800 | 0 |
| 20-Nov-2023 | 1,510.00 | 1,525.00 | 1,510.00 | 1,510.00 | 2,804,500 | 0 |
| 17-Nov-2023 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 4,927,400 | 0 |
| 16-Nov-2023 | 1,530.00 | 1,535.00 | 1,510.00 | 1,510.00 | 4,446,500 | 0 |
| 15-Nov-2023 | 1,545.00 | 1,565.00 | 1,520.00 | 1,530.00 | 9,588,000 | 0 |
| 14-Nov-2023 | 1,515.00 | 1,550.00 | 1,510.00 | 1,540.00 | 4,913,300 | 0 |
| 13-Nov-2023 | 1,515.00 | 1,530.00 | 1,495.00 | 1,510.00 | 6,723,000 | 0 |
| 10-Nov-2023 | 1,540.00 | 1,545.00 | 1,510.00 | 1,515.00 | 7,528,200 | 0 |
| 09-Nov-2023 | 1,570.00 | 1,575.00 | 1,530.00 | 1,540.00 | 8,125,900 | 0 |
| 08-Nov-2023 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 6,824,000 | 0 |
| 07-Nov-2023 | 1,650.00 | 1,650.00 | 1,565.00 | 1,565.00 | 14,127,500 | 0 |
| 06-Nov-2023 | 1,600.00 | 1,675.00 | 1,600.00 | 1,650.00 | 5,182,700 | 0 |
| 03-Nov-2023 | 1,595.00 | 1,625.00 | 1,595.00 | 1,600.00 | 5,788,000 | 0 |
| 02-Nov-2023 | 1,600.00 | 1,645.00 | 1,570.00 | 1,575.00 | 16,632,100 | 0 |