| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 38,921,200 | 0 |
| 02-Apr-2024 | 1,475.00 | 1,475.00 | 1,435.00 | 1,475.00 | 46,015,200 | 0 |
| 01-Apr-2024 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 30,519,700 | 0 |
| 28-Mar-2024 | 1,475.00 | 1,485.00 | 1,450.00 | 1,475.00 | 30,183,200 | 0 |
| 27-Mar-2024 | 1,515.00 | 1,515.00 | 1,460.00 | 1,460.00 | 20,490,100 | 0 |
| 26-Mar-2024 | 1,535.00 | 1,535.00 | 1,500.00 | 1,505.00 | 32,682,200 | 0 |
| 25-Mar-2024 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 22,175,400 | 0 |
| 22-Mar-2024 | 1,485.00 | 1,515.00 | 1,475.00 | 1,485.00 | 12,094,700 | 0 |
| 21-Mar-2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,460.00 | 42,424,300 | 0 |
| 20-Mar-2024 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 25,865,500 | 0 |
| 19-Mar-2024 | 1,420.00 | 1,440.00 | 1,415.00 | 1,415.00 | 40,795,900 | 0 |
| 18-Mar-2024 | 1,430.00 | 1,440.00 | 1,415.00 | 1,415.00 | 32,143,000 | 0 |
| 15-Mar-2024 | 1,425.00 | 1,445.00 | 1,405.00 | 1,430.00 | 159,383,200 | 0 |
| 14-Mar-2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,435.00 | 26,353,000 | 0 |
| 13-Mar-2024 | 1,460.00 | 1,470.00 | 1,425.00 | 1,425.00 | 35,365,600 | 0 |
| 08-Mar-2024 | 1,465.00 | 1,470.00 | 1,440.00 | 1,440.00 | 40,731,700 | 0 |
| 07-Mar-2024 | 1,490.00 | 1,500.00 | 1,465.00 | 1,465.00 | 22,144,800 | 0 |
| 06-Mar-2024 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 11,294,200 | 0 |
| 05-Mar-2024 | 1,490.00 | 1,510.00 | 1,485.00 | 1,485.00 | 18,808,600 | 0 |
| 04-Mar-2024 | 1,490.00 | 1,505.00 | 1,470.00 | 1,500.00 | 42,941,300 | 0 |
| 01-Mar-2024 | 1,485.00 | 1,495.00 | 1,470.00 | 1,490.00 | 31,150,600 | 0 |
| 29-Feb-2024 | 1,455.00 | 1,490.00 | 1,445.00 | 1,490.00 | 61,501,900 | 0 |
| 28-Feb-2024 | 1,460.00 | 1,465.00 | 1,450.00 | 1,455.00 | 9,295,000 | 0 |
| 27-Feb-2024 | 1,470.00 | 1,470.00 | 1,445.00 | 1,460.00 | 23,172,600 | 0 |
| 26-Feb-2024 | 1,470.00 | 1,480.00 | 1,445.00 | 1,470.00 | 67,334,500 | 0 |
| 23-Feb-2024 | 1,485.00 | 1,485.00 | 1,455.00 | 1,475.00 | 36,344,800 | 0 |
| 22-Feb-2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,485.00 | 26,672,500 | 0 |
| 21-Feb-2024 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 33,174,100 | 0 |
| 20-Feb-2024 | 1,470.00 | 1,515.00 | 1,470.00 | 1,500.00 | 42,400,100 | 0 |
| 19-Feb-2024 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 48,617,400 | 0 |
| 16-Feb-2024 | 1,455.00 | 1,495.00 | 1,430.00 | 1,485.00 | 88,428,200 | 0 |
| 15-Feb-2024 | 1,500.00 | 1,510.00 | 1,455.00 | 1,455.00 | 46,620,500 | 0 |
| 13-Feb-2024 | 1,490.00 | 1,510.00 | 1,480.00 | 1,480.00 | 44,531,200 | 0 |
| 12-Feb-2024 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 32,025,600 | 0 |
| 07-Feb-2024 | 1,545.00 | 1,555.00 | 1,500.00 | 1,500.00 | 42,017,800 | 0 |
| 06-Feb-2024 | 1,545.00 | 1,550.00 | 1,510.00 | 1,545.00 | 46,060,600 | 0 |
| 05-Feb-2024 | 1,540.00 | 1,555.00 | 1,510.00 | 1,545.00 | 40,439,700 | 0 |
| 02-Feb-2024 | 1,510.00 | 1,540.00 | 1,495.00 | 1,540.00 | 43,348,900 | 0 |
| 01-Feb-2024 | 1,510.00 | 1,515.00 | 1,475.00 | 1,510.00 | 93,332,300 | 0 |
| 31-Jan-2024 | 1,500.00 | 1,530.00 | 1,495.00 | 1,510.00 | 49,470,200 | 0 |
| 30-Jan-2024 | 1,495.00 | 1,515.00 | 1,475.00 | 1,510.00 | 37,016,900 | 0 |
| 29-Jan-2024 | 1,540.00 | 1,540.00 | 1,475.00 | 1,510.00 | 65,901,500 | 0 |
| 26-Jan-2024 | 1,575.00 | 1,575.00 | 1,530.00 | 1,540.00 | 18,469,700 | 0 |
| 25-Jan-2024 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 13,335,500 | 0 |
| 24-Jan-2024 | 1,555.00 | 1,595.00 | 1,550.00 | 1,595.00 | 19,226,900 | 0 |
| 23-Jan-2024 | 1,555.00 | 1,560.00 | 1,525.00 | 1,555.00 | 63,568,200 | 0 |
| 22-Jan-2024 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 38,130,800 | 0 |
| 19-Jan-2024 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 21,475,600 | 0 |
| 18-Jan-2024 | 1,570.00 | 1,590.00 | 1,555.00 | 1,580.00 | 58,898,900 | 0 |
| 17-Jan-2024 | 1,585.00 | 1,600.00 | 1,555.00 | 1,580.00 | 186,920,700 | 0 |
| 16-Jan-2024 | 1,590.00 | 1,610.00 | 1,580.00 | 1,585.00 | 29,062,200 | 0 |
| 15-Jan-2024 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 20,946,300 | 0 |
| 12-Jan-2024 | 1,585.00 | 1,600.00 | 1,565.00 | 1,595.00 | 69,328,700 | 0 |
| 11-Jan-2024 | 1,590.00 | 1,600.00 | 1,565.00 | 1,595.00 | 30,429,900 | 0 |
| 10-Jan-2024 | 1,590.00 | 1,595.00 | 1,580.00 | 1,580.00 | 26,139,600 | 0 |
| 09-Jan-2024 | 1,590.00 | 1,595.00 | 1,560.00 | 1,590.00 | 82,106,400 | 0 |
| 08-Jan-2024 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 132,829,500 | 0 |
| 05-Jan-2024 | 1,600.00 | 1,605.00 | 1,580.00 | 1,580.00 | 35,255,400 | 0 |
| 04-Jan-2024 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 16,377,400 | 0 |
| 03-Jan-2024 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 11,021,100 | 0 |
| 02-Jan-2024 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 9,431,600 | 0 |
| 29-Dec-2023 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 9,755,000 | 0 |
| 28-Dec-2023 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 12,132,400 | 0 |
| 27-Dec-2023 | 1,600.00 | 1,630.00 | 1,580.00 | 1,620.00 | 17,926,300 | 0 |
| 22-Dec-2023 | 1,605.00 | 1,620.00 | 1,585.00 | 1,585.00 | 24,334,200 | 0 |
| 21-Dec-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 15,974,500 | 0 |
| 20-Dec-2023 | 1,670.00 | 1,670.00 | 1,610.00 | 1,615.00 | 23,730,800 | 0 |
| 19-Dec-2023 | 1,620.00 | 1,665.00 | 1,600.00 | 1,660.00 | 35,486,800 | 0 |
| 18-Dec-2023 | 1,610.00 | 1,620.00 | 1,590.00 | 1,615.00 | 33,861,800 | 0 |
| 15-Dec-2023 | 1,555.00 | 1,620.00 | 1,555.00 | 1,600.00 | 124,244,000 | 0 |
| 14-Dec-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 42,641,800 | 0 |
| 13-Dec-2023 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 58,989,200 | 0 |
| 12-Dec-2023 | 1,630.00 | 1,635.00 | 1,600.00 | 1,610.00 | 13,677,300 | 0 |
| 11-Dec-2023 | 1,645.00 | 1,645.00 | 1,605.00 | 1,630.00 | 24,836,400 | 0 |
| 08-Dec-2023 | 1,670.00 | 1,680.00 | 1,620.00 | 1,645.00 | 21,423,900 | 0 |
| 07-Dec-2023 | 1,700.00 | 1,725.00 | 1,650.00 | 1,670.00 | 28,217,700 | 0 |
| 06-Dec-2023 | 1,680.00 | 1,735.00 | 1,675.00 | 1,700.00 | 34,553,800 | 0 |
| 05-Dec-2023 | 1,645.00 | 1,680.00 | 1,620.00 | 1,660.00 | 21,335,900 | 0 |
| 04-Dec-2023 | 1,665.00 | 1,670.00 | 1,635.00 | 1,640.00 | 16,280,100 | 0 |
| 01-Dec-2023 | 1,610.00 | 1,695.00 | 1,605.00 | 1,665.00 | 37,087,700 | 0 |
| 30-Nov-2023 | 1,600.00 | 1,650.00 | 1,585.00 | 1,615.00 | 138,930,200 | 0 |
| 29-Nov-2023 | 1,610.00 | 1,635.00 | 1,600.00 | 1,605.00 | 22,564,800 | 0 |
| 28-Nov-2023 | 1,625.00 | 1,640.00 | 1,600.00 | 1,605.00 | 48,173,500 | 0 |
| 27-Nov-2023 | 1,605.00 | 1,640.00 | 1,595.00 | 1,625.00 | 25,615,200 | 0 |
| 24-Nov-2023 | 1,640.00 | 1,650.00 | 1,590.00 | 1,595.00 | 23,731,900 | 0 |
| 23-Nov-2023 | 1,645.00 | 1,675.00 | 1,635.00 | 1,640.00 | 22,415,700 | 0 |
| 22-Nov-2023 | 1,620.00 | 1,680.00 | 1,620.00 | 1,645.00 | 28,702,700 | 0 |
| 21-Nov-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,605.00 | 30,532,300 | 0 |
| 20-Nov-2023 | 1,615.00 | 1,630.00 | 1,600.00 | 1,625.00 | 14,474,100 | 0 |
| 17-Nov-2023 | 1,605.00 | 1,620.00 | 1,585.00 | 1,620.00 | 43,668,800 | 0 |
| 16-Nov-2023 | 1,610.00 | 1,615.00 | 1,580.00 | 1,615.00 | 44,734,100 | 0 |
| 15-Nov-2023 | 1,615.00 | 1,625.00 | 1,590.00 | 1,610.00 | 30,926,600 | 0 |
| 14-Nov-2023 | 1,590.00 | 1,620.00 | 1,560.00 | 1,605.00 | 24,224,400 | 0 |
| 13-Nov-2023 | 1,605.00 | 1,635.00 | 1,595.00 | 1,600.00 | 14,028,100 | 0 |
| 10-Nov-2023 | 1,620.00 | 1,625.00 | 1,585.00 | 1,590.00 | 16,704,000 | 0 |
| 09-Nov-2023 | 1,615.00 | 1,645.00 | 1,615.00 | 1,620.00 | 14,238,800 | 0 |
| 08-Nov-2023 | 1,610.00 | 1,615.00 | 1,585.00 | 1,615.00 | 21,281,000 | 0 |
| 07-Nov-2023 | 1,610.00 | 1,625.00 | 1,595.00 | 1,605.00 | 28,239,600 | 0 |
| 06-Nov-2023 | 1,595.00 | 1,635.00 | 1,590.00 | 1,615.00 | 22,496,600 | 0 |
| 03-Nov-2023 | 1,595.00 | 1,620.00 | 1,570.00 | 1,590.00 | 32,629,000 | 0 |