| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 2,725.00 | 2,750.00 | 2,700.00 | 2,725.00 | 23,298,800 | 0 |
| 02-Apr-2024 | 2,768.75 | 2,768.75 | 2,675.00 | 2,725.00 | 31,583,200 | 0 |
| 01-Apr-2024 | 2,793.75 | 2,818.75 | 2,718.75 | 2,768.75 | 16,538,000 | 0 |
| 28-Mar-2024 | 2,818.75 | 2,875.00 | 2,750.00 | 2,793.75 | 16,480,800 | 0 |
| 27-Mar-2024 | 2,925.00 | 2,931.25 | 2,687.50 | 2,812.50 | 110,243,600 | 0 |
| 26-Mar-2024 | 2,975.00 | 2,975.00 | 2,881.25 | 2,925.00 | 17,151,600 | 0 |
| 25-Mar-2024 | 2,925.00 | 2,925.00 | 2,868.75 | 2,906.25 | 12,998,000 | 0 |
| 22-Mar-2024 | 2,887.50 | 2,931.25 | 2,868.75 | 2,900.00 | 5,858,400 | 0 |
| 21-Mar-2024 | 2,987.50 | 2,987.50 | 2,868.75 | 2,887.50 | 24,443,200 | 0 |
| 20-Mar-2024 | 3,000.00 | 3,006.25 | 2,962.50 | 2,987.50 | 18,123,600 | 0 |
| 19-Mar-2024 | 2,975.00 | 3,012.50 | 2,943.75 | 3,012.50 | 17,076,000 | 0 |
| 18-Mar-2024 | 2,881.25 | 3,012.50 | 2,881.25 | 2,975.00 | 18,387,200 | 0 |
| 15-Mar-2024 | 3,000.00 | 3,000.00 | 2,912.50 | 2,937.50 | 24,336,400 | 0 |
| 14-Mar-2024 | 3,012.50 | 3,018.75 | 2,931.25 | 3,000.00 | 20,459,200 | 0 |
| 13-Mar-2024 | 2,918.75 | 3,018.75 | 2,837.50 | 3,012.50 | 37,580,000 | 0 |
| 08-Mar-2024 | 2,975.00 | 2,975.00 | 2,900.00 | 2,918.75 | 10,281,600 | 0 |
| 07-Mar-2024 | 2,875.00 | 2,975.00 | 2,868.75 | 2,912.50 | 31,882,800 | 0 |
| 06-Mar-2024 | 2,906.25 | 2,906.25 | 2,818.75 | 2,875.00 | 40,366,400 | 0 |
| 05-Mar-2024 | 2,900.00 | 2,906.25 | 2,850.00 | 2,893.75 | 10,336,400 | 0 |
| 04-Mar-2024 | 2,875.00 | 2,968.75 | 2,843.75 | 2,900.00 | 31,699,600 | 0 |
| 01-Mar-2024 | 2,856.25 | 2,893.75 | 2,781.25 | 2,875.00 | 21,182,800 | 0 |
| 29-Feb-2024 | 2,793.75 | 3,062.50 | 2,793.75 | 2,856.25 | 70,053,600 | 0 |
| 28-Feb-2024 | 2,675.00 | 2,843.75 | 2,662.50 | 2,793.75 | 33,844,000 | 0 |
| 27-Feb-2024 | 2,662.50 | 2,706.25 | 2,550.00 | 2,662.50 | 49,214,000 | 0 |
| 26-Feb-2024 | 2,743.75 | 2,743.75 | 2,587.50 | 2,662.50 | 40,823,200 | 0 |
| 23-Feb-2024 | 2,668.75 | 2,737.50 | 2,662.50 | 2,737.50 | 16,728,000 | 0 |
| 22-Feb-2024 | 2,468.75 | 2,675.00 | 2,468.75 | 2,668.75 | 89,994,000 | 0 |
| 21-Feb-2024 | 2,431.25 | 2,468.75 | 2,418.75 | 2,468.75 | 7,176,400 | 0 |
| 20-Feb-2024 | 2,393.75 | 2,431.25 | 2,393.75 | 2,412.50 | 9,032,800 | 0 |
| 19-Feb-2024 | 2,450.00 | 2,468.75 | 2,375.00 | 2,393.75 | 11,270,800 | 0 |
| 16-Feb-2024 | 2,500.00 | 2,506.25 | 2,437.50 | 2,450.00 | 9,950,800 | 0 |
| 15-Feb-2024 | 2,450.00 | 2,525.00 | 2,450.00 | 2,500.00 | 14,058,400 | 0 |
| 13-Feb-2024 | 2,456.25 | 2,487.50 | 2,443.75 | 2,450.00 | 5,864,400 | 0 |
| 12-Feb-2024 | 2,375.00 | 2,493.75 | 2,368.75 | 2,450.00 | 22,532,800 | 0 |
| 07-Feb-2024 | 2,368.75 | 2,393.75 | 2,350.00 | 2,375.00 | 13,508,400 | 0 |
| 06-Feb-2024 | 2,387.50 | 2,393.75 | 2,356.25 | 2,368.75 | 8,101,200 | 0 |
| 05-Feb-2024 | 2,412.50 | 2,425.00 | 2,343.75 | 2,387.50 | 4,580,800 | 0 |
| 02-Feb-2024 | 2,393.75 | 2,425.00 | 2,368.75 | 2,406.25 | 4,478,000 | 0 |
| 01-Feb-2024 | 2,337.50 | 2,437.50 | 2,337.50 | 2,393.75 | 8,114,400 | 0 |
| 31-Jan-2024 | 2,387.50 | 2,425.00 | 2,356.25 | 2,393.75 | 10,421,600 | 0 |
| 30-Jan-2024 | 2,406.25 | 2,412.50 | 2,318.75 | 2,362.50 | 14,494,000 | 0 |
| 29-Jan-2024 | 2,475.00 | 2,481.25 | 2,406.25 | 2,406.25 | 12,197,200 | 0 |
| 26-Jan-2024 | 2,500.00 | 2,500.00 | 2,450.00 | 2,487.50 | 14,830,800 | 0 |
| 25-Jan-2024 | 2,487.50 | 2,512.50 | 2,475.00 | 2,500.00 | 4,370,400 | 0 |
| 24-Jan-2024 | 2,468.75 | 2,500.00 | 2,468.75 | 2,487.50 | 7,034,400 | 0 |
| 23-Jan-2024 | 2,437.50 | 2,493.75 | 2,425.00 | 2,462.50 | 16,462,000 | 0 |
| 22-Jan-2024 | 2,475.00 | 2,475.00 | 2,412.50 | 2,425.00 | 4,924,400 | 0 |
| 19-Jan-2024 | 2,500.00 | 2,525.00 | 2,450.00 | 2,493.75 | 4,667,600 | 0 |
| 18-Jan-2024 | 2,431.25 | 2,525.00 | 2,412.50 | 2,500.00 | 21,241,200 | 0 |
| 17-Jan-2024 | 2,512.50 | 2,512.50 | 2,393.75 | 2,437.50 | 12,008,000 | 0 |
| 16-Jan-2024 | 2,468.75 | 2,493.75 | 2,450.00 | 2,475.00 | 10,647,600 | 0 |
| 15-Jan-2024 | 2,431.25 | 2,525.00 | 2,431.25 | 2,468.75 | 18,307,200 | 0 |
| 12-Jan-2024 | 2,406.25 | 2,468.75 | 2,381.25 | 2,431.25 | 10,814,400 | 0 |
| 11-Jan-2024 | 2,400.00 | 2,425.00 | 2,375.00 | 2,406.25 | 12,761,600 | 0 |
| 10-Jan-2024 | 2,325.00 | 2,400.00 | 2,325.00 | 2,375.00 | 17,016,400 | 0 |
| 09-Jan-2024 | 2,325.00 | 2,356.25 | 2,312.50 | 2,318.75 | 7,074,000 | 0 |
| 08-Jan-2024 | 2,318.75 | 2,337.50 | 2,312.50 | 2,331.25 | 10,026,800 | 0 |
| 05-Jan-2024 | 2,356.25 | 2,356.25 | 2,318.75 | 2,318.75 | 14,703,200 | 0 |
| 04-Jan-2024 | 2,350.00 | 2,368.75 | 2,337.50 | 2,356.25 | 4,460,400 | 0 |
| 03-Jan-2024 | 2,337.50 | 2,356.25 | 2,306.25 | 2,350.00 | 13,056,000 | 0 |
| 02-Jan-2024 | 2,343.75 | 2,356.25 | 2,325.00 | 2,343.75 | 4,097,200 | 0 |
| 29-Dec-2023 | 2,337.50 | 2,350.00 | 2,312.50 | 2,343.75 | 6,202,000 | 0 |
| 28-Dec-2023 | 2,343.75 | 2,350.00 | 2,318.75 | 2,337.50 | 4,076,400 | 0 |
| 27-Dec-2023 | 2,350.00 | 2,356.25 | 2,318.75 | 2,343.75 | 15,272,400 | 0 |
| 22-Dec-2023 | 2,350.00 | 2,362.50 | 2,312.50 | 2,350.00 | 9,843,200 | 0 |
| 21-Dec-2023 | 2,350.00 | 2,362.50 | 2,300.00 | 2,350.00 | 29,103,200 | 0 |
| 20-Dec-2023 | 2,350.00 | 2,350.00 | 2,325.00 | 2,350.00 | 6,872,400 | 0 |
| 19-Dec-2023 | 2,337.50 | 2,362.50 | 2,325.00 | 2,350.00 | 10,107,200 | 0 |
| 18-Dec-2023 | 2,375.00 | 2,381.25 | 2,300.00 | 2,337.50 | 16,969,600 | 0 |
| 15-Dec-2023 | 2,393.75 | 2,418.75 | 2,375.00 | 2,375.00 | 80,852,000 | 0 |
| 14-Dec-2023 | 2,375.00 | 2,431.25 | 2,337.50 | 2,387.50 | 7,413,600 | 0 |
| 13-Dec-2023 | 2,418.75 | 2,443.75 | 2,356.25 | 2,368.75 | 12,392,400 | 0 |
| 12-Dec-2023 | 2,337.50 | 2,450.00 | 2,337.50 | 2,418.75 | 13,945,600 | 0 |
| 11-Dec-2023 | 2,337.50 | 2,356.25 | 2,306.25 | 2,337.50 | 7,612,400 | 0 |
| 08-Dec-2023 | 2,343.75 | 2,375.00 | 2,306.25 | 2,356.25 | 11,179,200 | 0 |
| 07-Dec-2023 | 2,325.00 | 2,375.00 | 2,300.00 | 2,343.75 | 19,514,800 | 0 |
| 06-Dec-2023 | 2,350.00 | 2,356.25 | 2,318.75 | 2,325.00 | 7,942,400 | 0 |
| 05-Dec-2023 | 2,325.00 | 2,362.50 | 2,312.50 | 2,350.00 | 15,895,600 | 0 |
| 04-Dec-2023 | 2,381.25 | 2,400.00 | 2,312.50 | 2,325.00 | 18,896,800 | 0 |
| 01-Dec-2023 | 2,381.25 | 2,406.25 | 2,350.00 | 2,393.75 | 10,284,400 | 0 |
| 30-Nov-2023 | 2,381.25 | 2,400.00 | 2,337.50 | 2,381.25 | 9,193,600 | 0 |
| 29-Nov-2023 | 2,287.50 | 2,400.00 | 2,287.50 | 2,381.25 | 13,013,200 | 0 |
| 28-Nov-2023 | 2,300.00 | 2,318.75 | 2,268.75 | 2,287.50 | 5,790,800 | 0 |
| 27-Nov-2023 | 2,231.25 | 2,306.25 | 2,231.25 | 2,300.00 | 6,149,200 | 0 |
| 24-Nov-2023 | 2,312.50 | 2,312.50 | 2,162.50 | 2,275.00 | 10,521,600 | 0 |
| 23-Nov-2023 | 2,287.50 | 2,331.25 | 2,281.25 | 2,318.75 | 8,320,400 | 0 |
| 22-Nov-2023 | 2,287.50 | 2,293.75 | 2,243.75 | 2,275.00 | 8,118,000 | 0 |
| 21-Nov-2023 | 2,275.00 | 2,293.75 | 2,256.25 | 2,287.50 | 10,238,800 | 0 |
| 20-Nov-2023 | 2,287.50 | 2,293.75 | 2,256.25 | 2,275.00 | 11,031,600 | 0 |
| 17-Nov-2023 | 2,325.00 | 2,325.00 | 2,268.75 | 2,275.00 | 9,585,200 | 0 |
| 16-Nov-2023 | 2,368.75 | 2,368.75 | 2,300.00 | 2,325.00 | 4,192,000 | 0 |
| 15-Nov-2023 | 2,325.00 | 2,400.00 | 2,325.00 | 2,368.75 | 7,030,800 | 0 |
| 14-Nov-2023 | 2,362.50 | 2,368.75 | 2,262.50 | 2,325.00 | 4,419,200 | 0 |
| 13-Nov-2023 | 2,293.75 | 2,381.25 | 2,293.75 | 2,362.50 | 6,155,200 | 0 |
| 10-Nov-2023 | 2,343.75 | 2,356.25 | 2,243.75 | 2,293.75 | 12,330,800 | 0 |
| 09-Nov-2023 | 2,300.00 | 2,387.50 | 2,300.00 | 2,343.75 | 11,990,000 | 0 |
| 08-Nov-2023 | 2,300.00 | 2,318.75 | 2,275.00 | 2,300.00 | 7,718,800 | 0 |
| 07-Nov-2023 | 2,337.50 | 2,381.25 | 2,318.75 | 2,350.00 | 7,526,800 | 0 |
| 06-Nov-2023 | 2,325.00 | 2,456.25 | 2,318.75 | 2,381.25 | 18,435,200 | 0 |
| 03-Nov-2023 | 2,300.00 | 2,381.25 | 2,281.25 | 2,325.00 | 14,910,400 | 0 |