| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,645.00 | 55,402,400 | 0 |
| 02-Apr-2024 | 1,580.00 | 1,640.00 | 1,575.00 | 1,640.00 | 46,410,200 | 0 |
| 01-Apr-2024 | 1,615.00 | 1,635.00 | 1,545.00 | 1,580.00 | 61,273,100 | 0 |
| 28-Mar-2024 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 62,687,900 | 0 |
| 27-Mar-2024 | 1,665.00 | 1,675.00 | 1,625.00 | 1,635.00 | 34,509,200 | 0 |
| 26-Mar-2024 | 1,675.00 | 1,675.00 | 1,650.00 | 1,665.00 | 35,072,600 | 0 |
| 25-Mar-2024 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 51,279,200 | 0 |
| 22-Mar-2024 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 42,163,600 | 0 |
| 21-Mar-2024 | 1,685.00 | 1,720.00 | 1,680.00 | 1,700.00 | 85,481,500 | 0 |
| 20-Mar-2024 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 38,425,600 | 0 |
| 19-Mar-2024 | 1,665.00 | 1,690.00 | 1,660.00 | 1,660.00 | 49,266,200 | 0 |
| 18-Mar-2024 | 1,615.00 | 1,675.00 | 1,605.00 | 1,655.00 | 66,602,000 | 0 |
| 15-Mar-2024 | 1,645.00 | 1,645.00 | 1,610.00 | 1,615.00 | 51,840,100 | 0 |
| 14-Mar-2024 | 1,630.00 | 1,645.00 | 1,610.00 | 1,645.00 | 69,006,400 | 0 |
| 13-Mar-2024 | 1,575.00 | 1,635.00 | 1,575.00 | 1,620.00 | 116,310,700 | 0 |
| 08-Mar-2024 | 1,595.00 | 1,600.00 | 1,550.00 | 1,565.00 | 52,659,100 | 0 |
| 07-Mar-2024 | 1,535.00 | 1,580.00 | 1,535.00 | 1,575.00 | 84,824,100 | 0 |
| 06-Mar-2024 | 1,465.00 | 1,540.00 | 1,465.00 | 1,525.00 | 81,197,000 | 0 |
| 05-Mar-2024 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 37,549,800 | 0 |
| 04-Mar-2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,460.00 | 31,713,700 | 0 |
| 01-Mar-2024 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 27,751,500 | 0 |
| 29-Feb-2024 | 1,495.00 | 1,505.00 | 1,460.00 | 1,460.00 | 48,482,200 | 0 |
| 28-Feb-2024 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 22,569,900 | 0 |
| 27-Feb-2024 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 45,781,700 | 0 |
| 26-Feb-2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,515.00 | 26,407,900 | 0 |
| 23-Feb-2024 | 1,525.00 | 1,550.00 | 1,505.00 | 1,550.00 | 58,962,900 | 0 |
| 22-Feb-2024 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 46,945,600 | 0 |
| 21-Feb-2024 | 1,505.00 | 1,515.00 | 1,455.00 | 1,470.00 | 49,738,700 | 0 |
| 20-Feb-2024 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 29,689,600 | 0 |
| 19-Feb-2024 | 1,545.00 | 1,545.00 | 1,505.00 | 1,515.00 | 25,251,500 | 0 |
| 16-Feb-2024 | 1,545.00 | 1,560.00 | 1,530.00 | 1,530.00 | 27,133,500 | 0 |
| 15-Feb-2024 | 1,570.00 | 1,580.00 | 1,535.00 | 1,540.00 | 62,446,100 | 0 |
| 13-Feb-2024 | 1,515.00 | 1,580.00 | 1,485.00 | 1,545.00 | 140,446,400 | 0 |
| 12-Feb-2024 | 1,415.00 | 1,470.00 | 1,415.00 | 1,465.00 | 38,567,300 | 0 |
| 07-Feb-2024 | 1,430.00 | 1,440.00 | 1,405.00 | 1,410.00 | 51,571,600 | 0 |
| 06-Feb-2024 | 1,445.00 | 1,470.00 | 1,410.00 | 1,425.00 | 59,462,600 | 0 |
| 05-Feb-2024 | 1,525.00 | 1,540.00 | 1,440.00 | 1,440.00 | 109,746,600 | 0 |
| 02-Feb-2024 | 1,535.00 | 1,550.00 | 1,525.00 | 1,525.00 | 46,157,600 | 0 |
| 01-Feb-2024 | 1,550.00 | 1,570.00 | 1,535.00 | 1,535.00 | 21,202,800 | 0 |
| 31-Jan-2024 | 1,565.00 | 1,585.00 | 1,550.00 | 1,550.00 | 23,365,800 | 0 |
| 30-Jan-2024 | 1,565.00 | 1,570.00 | 1,560.00 | 1,565.00 | 21,896,800 | 0 |
| 29-Jan-2024 | 1,575.00 | 1,595.00 | 1,550.00 | 1,565.00 | 25,068,100 | 0 |
| 26-Jan-2024 | 1,560.00 | 1,580.00 | 1,555.00 | 1,575.00 | 36,596,700 | 0 |
| 25-Jan-2024 | 1,535.00 | 1,590.00 | 1,535.00 | 1,555.00 | 53,174,200 | 0 |
| 24-Jan-2024 | 1,610.00 | 1,620.00 | 1,525.00 | 1,535.00 | 100,907,600 | 0 |
| 23-Jan-2024 | 1,645.00 | 1,650.00 | 1,605.00 | 1,610.00 | 45,771,000 | 0 |
| 22-Jan-2024 | 1,645.00 | 1,665.00 | 1,640.00 | 1,645.00 | 40,064,300 | 0 |
| 19-Jan-2024 | 1,670.00 | 1,705.00 | 1,640.00 | 1,645.00 | 138,276,200 | 0 |
| 18-Jan-2024 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 42,791,800 | 0 |
| 17-Jan-2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 22,340,500 | 0 |
| 16-Jan-2024 | 1,610.00 | 1,625.00 | 1,600.00 | 1,605.00 | 28,690,900 | 0 |
| 15-Jan-2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 41,059,100 | 0 |
| 12-Jan-2024 | 1,635.00 | 1,645.00 | 1,620.00 | 1,625.00 | 37,633,100 | 0 |
| 11-Jan-2024 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 23,738,400 | 0 |
| 10-Jan-2024 | 1,650.00 | 1,670.00 | 1,635.00 | 1,655.00 | 23,255,700 | 0 |
| 09-Jan-2024 | 1,650.00 | 1,670.00 | 1,630.00 | 1,645.00 | 35,557,300 | 0 |
| 08-Jan-2024 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 38,882,100 | 0 |
| 05-Jan-2024 | 1,690.00 | 1,695.00 | 1,675.00 | 1,675.00 | 27,724,900 | 0 |
| 04-Jan-2024 | 1,700.00 | 1,725.00 | 1,680.00 | 1,685.00 | 50,670,900 | 0 |
| 03-Jan-2024 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 37,300,200 | 0 |
| 02-Jan-2024 | 1,715.00 | 1,735.00 | 1,710.00 | 1,735.00 | 24,718,300 | 0 |
| 29-Dec-2023 | 1,720.00 | 1,785.00 | 1,705.00 | 1,705.00 | 83,597,900 | 0 |
| 28-Dec-2023 | 1,750.00 | 1,800.00 | 1,705.00 | 1,715.00 | 115,723,900 | 0 |
| 27-Dec-2023 | 1,675.00 | 1,745.00 | 1,675.00 | 1,735.00 | 86,013,100 | 0 |
| 22-Dec-2023 | 1,640.00 | 1,665.00 | 1,640.00 | 1,665.00 | 24,415,400 | 0 |
| 21-Dec-2023 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 14,967,800 | 0 |
| 20-Dec-2023 | 1,640.00 | 1,665.00 | 1,635.00 | 1,635.00 | 33,524,500 | 0 |
| 19-Dec-2023 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 10,954,000 | 0 |
| 18-Dec-2023 | 1,670.00 | 1,675.00 | 1,620.00 | 1,665.00 | 34,081,200 | 0 |
| 15-Dec-2023 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 34,436,800 | 0 |
| 14-Dec-2023 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 42,144,600 | 0 |
| 13-Dec-2023 | 1,625.00 | 1,625.00 | 1,590.00 | 1,595.00 | 33,258,000 | 0 |
| 12-Dec-2023 | 1,655.00 | 1,655.00 | 1,610.00 | 1,625.00 | 29,865,200 | 0 |
| 11-Dec-2023 | 1,675.00 | 1,675.00 | 1,640.00 | 1,655.00 | 29,210,100 | 0 |
| 08-Dec-2023 | 1,650.00 | 1,690.00 | 1,645.00 | 1,685.00 | 41,337,300 | 0 |
| 07-Dec-2023 | 1,700.00 | 1,705.00 | 1,635.00 | 1,635.00 | 50,450,100 | 0 |
| 06-Dec-2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 38,302,400 | 0 |
| 05-Dec-2023 | 1,745.00 | 1,745.00 | 1,720.00 | 1,745.00 | 36,711,700 | 0 |
| 04-Dec-2023 | 1,740.00 | 1,810.00 | 1,735.00 | 1,750.00 | 108,764,700 | 0 |
| 01-Dec-2023 | 1,710.00 | 1,725.00 | 1,695.00 | 1,705.00 | 41,222,800 | 0 |
| 30-Nov-2023 | 1,705.00 | 1,740.00 | 1,675.00 | 1,740.00 | 75,641,800 | 0 |
| 29-Nov-2023 | 1,680.00 | 1,735.00 | 1,680.00 | 1,700.00 | 89,761,900 | 0 |
| 28-Nov-2023 | 1,630.00 | 1,670.00 | 1,620.00 | 1,655.00 | 42,651,500 | 0 |
| 27-Nov-2023 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 23,279,700 | 0 |
| 24-Nov-2023 | 1,600.00 | 1,620.00 | 1,600.00 | 1,605.00 | 13,563,500 | 0 |
| 23-Nov-2023 | 1,600.00 | 1,615.00 | 1,580.00 | 1,600.00 | 24,227,300 | 0 |
| 22-Nov-2023 | 1,635.00 | 1,635.00 | 1,605.00 | 1,605.00 | 24,708,100 | 0 |
| 21-Nov-2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 23,501,100 | 0 |
| 20-Nov-2023 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 32,144,100 | 0 |
| 17-Nov-2023 | 1,645.00 | 1,650.00 | 1,620.00 | 1,635.00 | 26,463,700 | 0 |
| 16-Nov-2023 | 1,640.00 | 1,655.00 | 1,625.00 | 1,650.00 | 18,218,200 | 0 |
| 15-Nov-2023 | 1,630.00 | 1,675.00 | 1,630.00 | 1,640.00 | 63,104,500 | 0 |
| 14-Nov-2023 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 22,911,400 | 0 |
| 13-Nov-2023 | 1,625.00 | 1,635.00 | 1,610.00 | 1,620.00 | 25,305,600 | 0 |
| 10-Nov-2023 | 1,655.00 | 1,665.00 | 1,625.00 | 1,625.00 | 22,031,500 | 0 |
| 09-Nov-2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 15,805,800 | 0 |
| 08-Nov-2023 | 1,680.00 | 1,685.00 | 1,650.00 | 1,660.00 | 29,121,500 | 0 |
| 07-Nov-2023 | 1,710.00 | 1,715.00 | 1,675.00 | 1,690.00 | 22,153,500 | 0 |
| 06-Nov-2023 | 1,665.00 | 1,700.00 | 1,660.00 | 1,700.00 | 36,428,600 | 0 |
| 03-Nov-2023 | 1,660.00 | 1,675.00 | 1,650.00 | 1,655.00 | 27,879,000 | 0 |