| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,070.00 | 1,070.00 | 910.00 | 1,070.00 | 3,195,100 | 0 |
| 01-Apr-2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 343,600 | 0 |
| 28-Mar-2024 | 1,065.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,019,500 | 0 |
| 27-Mar-2024 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 117,400 | 0 |
| 26-Mar-2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 790,700 | 0 |
| 25-Mar-2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,075.00 | 208,600 | 0 |
| 22-Mar-2024 | 1,065.00 | 1,070.00 | 1,050.00 | 1,070.00 | 262,000 | 0 |
| 21-Mar-2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 555,200 | 0 |
| 20-Mar-2024 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 493,000 | 0 |
| 19-Mar-2024 | 1,060.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,281,600 | 0 |
| 18-Mar-2024 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 913,300 | 0 |
| 15-Mar-2024 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 493,600 | 0 |
| 14-Mar-2024 | 1,060.00 | 1,080.00 | 1,050.00 | 1,075.00 | 913,300 | 0 |
| 13-Mar-2024 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 909,500 | 0 |
| 08-Mar-2024 | 1,065.00 | 1,085.00 | 1,050.00 | 1,080.00 | 713,700 | 0 |
| 07-Mar-2024 | 1,065.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,361,000 | 0 |
| 06-Mar-2024 | 1,065.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,503,900 | 0 |
| 05-Mar-2024 | 1,075.00 | 1,080.00 | 995.00 | 1,080.00 | 4,316,600 | 0 |
| 04-Mar-2024 | 1,100.00 | 1,105.00 | 1,075.00 | 1,090.00 | 830,800 | 0 |
| 01-Mar-2024 | 1,110.00 | 1,110.00 | 1,090.00 | 1,105.00 | 2,870,600 | 0 |
| 29-Feb-2024 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 6,080,900 | 0 |
| 28-Feb-2024 | 1,155.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,942,200 | 0 |
| 27-Feb-2024 | 1,160.00 | 1,160.00 | 1,135.00 | 1,160.00 | 3,022,000 | 0 |
| 26-Feb-2024 | 1,165.00 | 1,165.00 | 1,150.00 | 1,160.00 | 3,799,800 | 0 |
| 23-Feb-2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 3,974,700 | 0 |
| 22-Feb-2024 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 4,017,600 | 0 |
| 21-Feb-2024 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 3,067,700 | 0 |
| 20-Feb-2024 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 4,682,700 | 0 |
| 19-Feb-2024 | 1,200.00 | 1,200.00 | 1,155.00 | 1,190.00 | 3,838,800 | 0 |
| 16-Feb-2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 2,677,500 | 0 |
| 15-Feb-2024 | 1,215.00 | 1,245.00 | 1,210.00 | 1,230.00 | 4,275,600 | 0 |
| 13-Feb-2024 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 4,893,400 | 0 |
| 12-Feb-2024 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 4,926,100 | 0 |
| 07-Feb-2024 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 4,545,900 | 0 |
| 06-Feb-2024 | 1,190.00 | 1,230.00 | 1,180.00 | 1,215.00 | 4,693,200 | 0 |
| 05-Feb-2024 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 4,678,700 | 0 |
| 02-Feb-2024 | 1,200.00 | 1,215.00 | 1,185.00 | 1,210.00 | 4,970,500 | 0 |
| 01-Feb-2024 | 1,220.00 | 1,255.00 | 1,170.00 | 1,210.00 | 5,911,200 | 0 |
| 31-Jan-2024 | 1,235.00 | 1,250.00 | 1,210.00 | 1,235.00 | 3,407,300 | 0 |
| 30-Jan-2024 | 1,210.00 | 1,260.00 | 1,195.00 | 1,250.00 | 3,345,600 | 0 |
| 29-Jan-2024 | 1,230.00 | 1,245.00 | 1,175.00 | 1,245.00 | 2,594,800 | 0 |
| 26-Jan-2024 | 1,265.00 | 1,300.00 | 1,235.00 | 1,245.00 | 5,500,900 | 0 |
| 25-Jan-2024 | 1,260.00 | 1,275.00 | 1,240.00 | 1,275.00 | 4,997,900 | 0 |
| 24-Jan-2024 | 1,265.00 | 1,270.00 | 1,215.00 | 1,270.00 | 1,575,000 | 0 |
| 23-Jan-2024 | 1,250.00 | 1,270.00 | 1,145.00 | 1,270.00 | 4,187,600 | 0 |
| 22-Jan-2024 | 1,295.00 | 1,300.00 | 1,230.00 | 1,275.00 | 3,002,200 | 0 |
| 19-Jan-2024 | 1,300.00 | 1,300.00 | 1,165.00 | 1,300.00 | 7,461,800 | 0 |
| 18-Jan-2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,824,300 | 0 |
| 17-Jan-2024 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 5,532,000 | 0 |
| 16-Jan-2024 | 1,470.00 | 1,480.00 | 1,385.00 | 1,405.00 | 3,614,900 | 0 |
| 15-Jan-2024 | 1,520.00 | 1,525.00 | 1,485.00 | 1,485.00 | 6,242,500 | 0 |
| 12-Jan-2024 | 1,515.00 | 1,545.00 | 1,465.00 | 1,525.00 | 19,811,500 | 0 |
| 11-Jan-2024 | 1,415.00 | 1,525.00 | 1,415.00 | 1,515.00 | 38,216,900 | 0 |
| 10-Jan-2024 | 1,335.00 | 1,430.00 | 1,320.00 | 1,425.00 | 34,920,600 | 0 |
| 09-Jan-2024 | 1,260.00 | 1,335.00 | 1,260.00 | 1,335.00 | 31,564,600 | 0 |
| 08-Jan-2024 | 1,230.00 | 1,260.00 | 1,215.00 | 1,260.00 | 16,381,500 | 0 |
| 05-Jan-2024 | 1,175.00 | 1,230.00 | 1,170.00 | 1,230.00 | 8,264,200 | 0 |
| 04-Jan-2024 | 1,145.00 | 1,180.00 | 1,145.00 | 1,180.00 | 3,995,700 | 0 |
| 03-Jan-2024 | 1,140.00 | 1,160.00 | 1,135.00 | 1,150.00 | 3,560,400 | 0 |
| 02-Jan-2024 | 1,145.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,018,200 | 0 |
| 29-Dec-2023 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 80,535,100 | 0 |
| 28-Dec-2023 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 139,274,200 | 0 |
| 27-Dec-2023 | 1,145.00 | 1,155.00 | 1,125.00 | 1,150.00 | 174,661,600 | 0 |
| 22-Dec-2023 | 1,145.00 | 1,155.00 | 1,130.00 | 1,145.00 | 273,386,800 | 0 |
| 21-Dec-2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,145.00 | 222,238,100 | 0 |
| 20-Dec-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 270,378,000 | 0 |
| 19-Dec-2023 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 220,842,400 | 0 |
| 18-Dec-2023 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 277,007,400 | 0 |
| 15-Dec-2023 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 218,847,000 | 0 |
| 14-Dec-2023 | 1,160.00 | 1,170.00 | 1,140.00 | 1,170.00 | 276,059,500 | 0 |
| 13-Dec-2023 | 1,145.00 | 1,170.00 | 1,125.00 | 1,160.00 | 244,868,300 | 0 |
| 12-Dec-2023 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 271,164,200 | 0 |
| 11-Dec-2023 | 1,160.00 | 1,165.00 | 1,120.00 | 1,130.00 | 235,061,100 | 0 |
| 08-Dec-2023 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 280,643,200 | 0 |
| 07-Dec-2023 | 1,175.00 | 1,180.00 | 1,150.00 | 1,175.00 | 242,319,800 | 0 |
| 06-Dec-2023 | 1,180.00 | 1,185.00 | 1,145.00 | 1,175.00 | 294,882,400 | 0 |
| 05-Dec-2023 | 1,155.00 | 1,185.00 | 1,145.00 | 1,180.00 | 134,800,800 | 0 |
| 04-Dec-2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 169,527,300 | 0 |
| 01-Dec-2023 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 136,320,400 | 0 |
| 30-Nov-2023 | 1,175.00 | 1,190.00 | 1,145.00 | 1,145.00 | 16,871,600 | 0 |
| 29-Nov-2023 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 13,735,500 | 0 |
| 28-Nov-2023 | 1,130.00 | 1,145.00 | 1,115.00 | 1,130.00 | 9,923,800 | 0 |
| 27-Nov-2023 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 7,063,100 | 0 |
| 24-Nov-2023 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 6,199,900 | 0 |
| 23-Nov-2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,100.00 | 5,160,200 | 0 |
| 22-Nov-2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,594,500 | 0 |
| 21-Nov-2023 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 2,640,300 | 0 |
| 20-Nov-2023 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,117,600 | 0 |
| 17-Nov-2023 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,507,300 | 0 |
| 16-Nov-2023 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,589,300 | 0 |
| 15-Nov-2023 | 1,115.00 | 1,135.00 | 1,110.00 | 1,115.00 | 2,253,500 | 0 |
| 14-Nov-2023 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 2,585,600 | 0 |
| 13-Nov-2023 | 1,090.00 | 1,105.00 | 1,085.00 | 1,105.00 | 3,620,700 | 0 |
| 10-Nov-2023 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 2,188,700 | 0 |
| 09-Nov-2023 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 2,342,600 | 0 |
| 08-Nov-2023 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 2,518,400 | 0 |
| 07-Nov-2023 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 2,563,100 | 0 |
| 06-Nov-2023 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,593,600 | 0 |
| 03-Nov-2023 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,985,300 | 0 |
| 02-Nov-2023 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 3,719,400 | 0 |