| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,215.00 | 1,230.00 | 1,185.00 | 1,200.00 | 11,123,800 | 0 |
| 02-Apr-2024 | 1,165.00 | 1,215.00 | 1,165.00 | 1,210.00 | 21,941,100 | 0 |
| 01-Apr-2024 | 1,190.00 | 1,195.00 | 1,145.00 | 1,185.00 | 13,823,400 | 0 |
| 28-Mar-2024 | 1,160.00 | 1,190.00 | 1,155.00 | 1,190.00 | 11,975,600 | 0 |
| 27-Mar-2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 12,290,000 | 0 |
| 26-Mar-2024 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 17,317,200 | 0 |
| 25-Mar-2024 | 1,215.00 | 1,215.00 | 1,165.00 | 1,190.00 | 27,657,900 | 0 |
| 22-Mar-2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,205.00 | 7,804,600 | 0 |
| 21-Mar-2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 18,496,400 | 0 |
| 20-Mar-2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 23,080,500 | 0 |
| 19-Mar-2024 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 38,949,900 | 0 |
| 18-Mar-2024 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 9,846,300 | 0 |
| 15-Mar-2024 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 22,876,500 | 0 |
| 14-Mar-2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 8,748,600 | 0 |
| 13-Mar-2024 | 1,215.00 | 1,230.00 | 1,190.00 | 1,200.00 | 18,980,700 | 0 |
| 08-Mar-2024 | 1,200.00 | 1,250.00 | 1,175.00 | 1,215.00 | 57,454,300 | 0 |
| 07-Mar-2024 | 1,150.00 | 1,210.00 | 1,150.00 | 1,200.00 | 53,793,000 | 0 |
| 06-Mar-2024 | 1,165.00 | 1,175.00 | 1,140.00 | 1,155.00 | 12,616,500 | 0 |
| 05-Mar-2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 17,527,900 | 0 |
| 04-Mar-2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,190.00 | 25,551,600 | 0 |
| 01-Mar-2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,170.00 | 41,510,900 | 0 |
| 29-Feb-2024 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 18,672,700 | 0 |
| 28-Feb-2024 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 13,445,300 | 0 |
| 27-Feb-2024 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 30,335,700 | 0 |
| 26-Feb-2024 | 1,115.00 | 1,160.00 | 1,105.00 | 1,150.00 | 48,994,100 | 0 |
| 23-Feb-2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,105.00 | 6,033,000 | 0 |
| 22-Feb-2024 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 8,154,500 | 0 |
| 21-Feb-2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 8,725,900 | 0 |
| 20-Feb-2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 5,391,700 | 0 |
| 19-Feb-2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 4,613,400 | 0 |
| 16-Feb-2024 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 12,974,200 | 0 |
| 15-Feb-2024 | 1,075.00 | 1,115.00 | 1,075.00 | 1,095.00 | 20,366,200 | 0 |
| 13-Feb-2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,075.00 | 9,289,000 | 0 |
| 12-Feb-2024 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 10,122,400 | 0 |
| 07-Feb-2024 | 1,135.00 | 1,140.00 | 1,090.00 | 1,090.00 | 11,261,000 | 0 |
| 06-Feb-2024 | 1,120.00 | 1,135.00 | 1,105.00 | 1,130.00 | 5,361,400 | 0 |
| 05-Feb-2024 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 16,373,600 | 0 |
| 02-Feb-2024 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 15,659,800 | 0 |
| 01-Feb-2024 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 3,490,100 | 0 |
| 31-Jan-2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 6,662,300 | 0 |
| 30-Jan-2024 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 5,415,100 | 0 |
| 29-Jan-2024 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 3,904,700 | 0 |
| 26-Jan-2024 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 3,113,500 | 0 |
| 25-Jan-2024 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 6,209,600 | 0 |
| 24-Jan-2024 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 7,349,100 | 0 |
| 23-Jan-2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 13,948,400 | 0 |
| 22-Jan-2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 8,465,400 | 0 |
| 19-Jan-2024 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 7,269,400 | 0 |
| 18-Jan-2024 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 9,103,300 | 0 |
| 17-Jan-2024 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 9,395,400 | 0 |
| 16-Jan-2024 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 7,163,600 | 0 |
| 15-Jan-2024 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 14,083,500 | 0 |
| 12-Jan-2024 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 18,043,800 | 0 |
| 11-Jan-2024 | 1,120.00 | 1,135.00 | 1,105.00 | 1,110.00 | 13,093,700 | 0 |
| 10-Jan-2024 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 7,543,300 | 0 |
| 09-Jan-2024 | 1,145.00 | 1,150.00 | 1,115.00 | 1,125.00 | 10,893,800 | 0 |
| 08-Jan-2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 16,951,400 | 0 |
| 05-Jan-2024 | 1,135.00 | 1,155.00 | 1,130.00 | 1,135.00 | 19,685,500 | 0 |
| 04-Jan-2024 | 1,165.00 | 1,170.00 | 1,130.00 | 1,130.00 | 26,923,300 | 0 |
| 03-Jan-2024 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 7,695,000 | 0 |
| 02-Jan-2024 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 7,949,700 | 0 |
| 29-Dec-2023 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 6,700,300 | 0 |
| 28-Dec-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 9,560,900 | 0 |
| 27-Dec-2023 | 1,205.00 | 1,210.00 | 1,185.00 | 1,190.00 | 5,120,200 | 0 |
| 22-Dec-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 2,353,400 | 0 |
| 21-Dec-2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 3,035,800 | 0 |
| 20-Dec-2023 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 2,084,100 | 0 |
| 19-Dec-2023 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,941,100 | 0 |
| 18-Dec-2023 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 2,319,400 | 0 |
| 15-Dec-2023 | 1,205.00 | 1,220.00 | 1,190.00 | 1,190.00 | 5,609,600 | 0 |
| 14-Dec-2023 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 9,019,900 | 0 |
| 13-Dec-2023 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 6,635,700 | 0 |
| 12-Dec-2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 5,278,100 | 0 |
| 11-Dec-2023 | 1,210.00 | 1,215.00 | 1,175.00 | 1,185.00 | 12,306,400 | 0 |
| 08-Dec-2023 | 1,220.00 | 1,225.00 | 1,195.00 | 1,210.00 | 4,664,700 | 0 |
| 07-Dec-2023 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 8,774,200 | 0 |
| 06-Dec-2023 | 1,210.00 | 1,235.00 | 1,205.00 | 1,225.00 | 19,040,700 | 0 |
| 05-Dec-2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 11,936,400 | 0 |
| 04-Dec-2023 | 1,185.00 | 1,215.00 | 1,185.00 | 1,195.00 | 15,307,700 | 0 |
| 01-Dec-2023 | 1,175.00 | 1,195.00 | 1,155.00 | 1,185.00 | 20,590,700 | 0 |
| 30-Nov-2023 | 1,180.00 | 1,190.00 | 1,130.00 | 1,175.00 | 43,220,500 | 0 |
| 29-Nov-2023 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 26,061,600 | 0 |
| 28-Nov-2023 | 1,210.00 | 1,225.00 | 1,180.00 | 1,185.00 | 33,767,700 | 0 |
| 27-Nov-2023 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 6,202,200 | 0 |
| 24-Nov-2023 | 1,240.00 | 1,245.00 | 1,195.00 | 1,205.00 | 9,029,700 | 0 |
| 23-Nov-2023 | 1,215.00 | 1,255.00 | 1,210.00 | 1,240.00 | 17,611,200 | 0 |
| 22-Nov-2023 | 1,185.00 | 1,215.00 | 1,180.00 | 1,215.00 | 11,961,300 | 0 |
| 21-Nov-2023 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 13,482,600 | 0 |
| 20-Nov-2023 | 1,210.00 | 1,230.00 | 1,190.00 | 1,195.00 | 13,750,200 | 0 |
| 17-Nov-2023 | 1,200.00 | 1,215.00 | 1,195.00 | 1,210.00 | 5,689,800 | 0 |
| 16-Nov-2023 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 9,776,900 | 0 |
| 15-Nov-2023 | 1,215.00 | 1,240.00 | 1,205.00 | 1,210.00 | 12,544,600 | 0 |
| 14-Nov-2023 | 1,195.00 | 1,245.00 | 1,195.00 | 1,215.00 | 17,298,000 | 0 |
| 13-Nov-2023 | 1,205.00 | 1,220.00 | 1,195.00 | 1,195.00 | 9,000,000 | 0 |
| 10-Nov-2023 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 4,483,800 | 0 |
| 09-Nov-2023 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 10,366,500 | 0 |
| 08-Nov-2023 | 1,225.00 | 1,230.00 | 1,200.00 | 1,205.00 | 10,050,700 | 0 |
| 07-Nov-2023 | 1,225.00 | 1,250.00 | 1,215.00 | 1,220.00 | 5,741,000 | 0 |
| 06-Nov-2023 | 1,240.00 | 1,250.00 | 1,215.00 | 1,245.00 | 6,174,400 | 0 |
| 03-Nov-2023 | 1,210.00 | 1,255.00 | 1,210.00 | 1,215.00 | 11,407,100 | 0 |