| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 681,700 | 0 |
| 02-Apr-2024 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,185,100 | 0 |
| 01-Apr-2024 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 887,000 | 0 |
| 28-Mar-2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,140.00 | 87,400 | 0 |
| 27-Mar-2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 193,600 | 0 |
| 26-Mar-2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 65,900 | 0 |
| 25-Mar-2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 168,600 | 0 |
| 22-Mar-2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 133,900 | 0 |
| 21-Mar-2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 681,600 | 0 |
| 20-Mar-2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 33,600 | 0 |
| 19-Mar-2024 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 149,900 | 0 |
| 18-Mar-2024 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 40,600 | 0 |
| 15-Mar-2024 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 62,600 | 0 |
| 14-Mar-2024 | 1,170.00 | 1,180.00 | 1,135.00 | 1,135.00 | 152,900 | 0 |
| 13-Mar-2024 | 1,115.00 | 1,170.00 | 1,115.00 | 1,170.00 | 59,500 | 0 |
| 08-Mar-2024 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 161,600 | 0 |
| 07-Mar-2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 49,900 | 0 |
| 06-Mar-2024 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 39,800 | 0 |
| 05-Mar-2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,125.00 | 56,800 | 0 |
| 04-Mar-2024 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 2,042,900 | 0 |
| 01-Mar-2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 2,488,900 | 0 |
| 29-Feb-2024 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 3,420,700 | 0 |
| 28-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 3,156,800 | 0 |
| 27-Feb-2024 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 3,027,700 | 0 |
| 26-Feb-2024 | 1,180.00 | 1,205.00 | 1,180.00 | 1,180.00 | 227,400 | 0 |
| 23-Feb-2024 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 872,300 | 0 |
| 22-Feb-2024 | 1,175.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,232,600 | 0 |
| 21-Feb-2024 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 999,100 | 0 |
| 20-Feb-2024 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,210,700 | 0 |
| 19-Feb-2024 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 181,900 | 0 |
| 16-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 732,300 | 0 |
| 15-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 551,900 | 0 |
| 13-Feb-2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 338,700 | 0 |
| 12-Feb-2024 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 26,000 | 0 |
| 07-Feb-2024 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 584,600 | 0 |
| 06-Feb-2024 | 1,160.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,380,100 | 0 |
| 05-Feb-2024 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 208,600 | 0 |
| 02-Feb-2024 | 1,145.00 | 1,175.00 | 1,145.00 | 1,175.00 | 8,200 | 0 |
| 01-Feb-2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 117,100 | 0 |
| 31-Jan-2024 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 112,500 | 0 |
| 30-Jan-2024 | 1,195.00 | 1,195.00 | 1,145.00 | 1,180.00 | 923,400 | 0 |
| 29-Jan-2024 | 1,205.00 | 1,205.00 | 1,170.00 | 1,195.00 | 977,200 | 0 |
| 26-Jan-2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,360,100 | 0 |
| 25-Jan-2024 | 1,205.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,045,700 | 0 |
| 24-Jan-2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 391,200 | 0 |
| 23-Jan-2024 | 1,235.00 | 1,235.00 | 1,170.00 | 1,220.00 | 416,200 | 0 |
| 22-Jan-2024 | 1,200.00 | 1,235.00 | 1,190.00 | 1,235.00 | 49,400 | 0 |
| 19-Jan-2024 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 124,300 | 0 |
| 18-Jan-2024 | 1,190.00 | 1,250.00 | 1,185.00 | 1,250.00 | 150,000 | 0 |
| 17-Jan-2024 | 1,190.00 | 1,190.00 | 1,185.00 | 1,190.00 | 255,900 | 0 |
| 16-Jan-2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 159,300 | 0 |
| 15-Jan-2024 | 1,165.00 | 1,200.00 | 1,165.00 | 1,190.00 | 97,800 | 0 |
| 12-Jan-2024 | 1,165.00 | 1,195.00 | 1,150.00 | 1,175.00 | 122,200 | 0 |
| 11-Jan-2024 | 1,225.00 | 1,225.00 | 1,165.00 | 1,165.00 | 210,200 | 0 |
| 10-Jan-2024 | 1,320.00 | 1,320.00 | 1,160.00 | 1,225.00 | 362,200 | 0 |
| 09-Jan-2024 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,409,500 | 0 |
| 08-Jan-2024 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 414,100 | 0 |
| 05-Jan-2024 | 1,345.00 | 1,345.00 | 1,325.00 | 1,335.00 | 317,700 | 0 |
| 04-Jan-2024 | 1,345.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,220,000 | 0 |
| 03-Jan-2024 | 1,340.00 | 1,350.00 | 1,315.00 | 1,345.00 | 949,200 | 0 |
| 02-Jan-2024 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 360,300 | 0 |
| 29-Dec-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 734,400 | 0 |
| 28-Dec-2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 417,900 | 0 |
| 27-Dec-2023 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 467,000 | 0 |
| 22-Dec-2023 | 1,340.00 | 1,340.00 | 1,305.00 | 1,330.00 | 669,900 | 0 |
| 21-Dec-2023 | 1,245.00 | 1,345.00 | 1,240.00 | 1,335.00 | 1,294,900 | 0 |
| 20-Dec-2023 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 258,700 | 0 |
| 19-Dec-2023 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 385,300 | 0 |
| 18-Dec-2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 243,900 | 0 |
| 15-Dec-2023 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 119,600 | 0 |
| 14-Dec-2023 | 1,175.00 | 1,195.00 | 1,165.00 | 1,190.00 | 86,000 | 0 |
| 13-Dec-2023 | 1,165.00 | 1,170.00 | 1,160.00 | 1,165.00 | 192,200 | 0 |
| 12-Dec-2023 | 1,150.00 | 1,160.00 | 1,100.00 | 1,155.00 | 357,500 | 0 |
| 11-Dec-2023 | 1,150.00 | 1,160.00 | 1,140.00 | 1,145.00 | 136,700 | 0 |
| 08-Dec-2023 | 1,165.00 | 1,195.00 | 1,160.00 | 1,165.00 | 341,500 | 0 |
| 07-Dec-2023 | 1,195.00 | 1,240.00 | 1,160.00 | 1,165.00 | 349,700 | 0 |
| 06-Dec-2023 | 1,155.00 | 1,185.00 | 1,140.00 | 1,185.00 | 835,800 | 0 |
| 05-Dec-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 569,500 | 0 |
| 04-Dec-2023 | 1,105.00 | 1,150.00 | 1,100.00 | 1,145.00 | 216,200 | 0 |
| 01-Dec-2023 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 685,100 | 0 |
| 30-Nov-2023 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 174,200 | 0 |
| 29-Nov-2023 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 36,600 | 0 |
| 28-Nov-2023 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 642,000 | 0 |
| 27-Nov-2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 44,900 | 0 |
| 24-Nov-2023 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 41,900 | 0 |
| 23-Nov-2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 93,900 | 0 |
| 22-Nov-2023 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 97,800 | 0 |
| 21-Nov-2023 | 1,070.00 | 1,095.00 | 1,060.00 | 1,080.00 | 35,900 | 0 |
| 20-Nov-2023 | 1,055.00 | 1,065.00 | 1,055.00 | 1,055.00 | 113,300 | 0 |
| 17-Nov-2023 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 772,400 | 0 |
| 16-Nov-2023 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 7,300 | 0 |
| 15-Nov-2023 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 13,100 | 0 |
| 14-Nov-2023 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 12,400 | 0 |
| 13-Nov-2023 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 217,500 | 0 |
| 10-Nov-2023 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 632,000 | 0 |
| 09-Nov-2023 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 803,200 | 0 |
| 08-Nov-2023 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 760,500 | 0 |
| 07-Nov-2023 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 652,900 | 0 |
| 06-Nov-2023 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 537,200 | 0 |
| 03-Nov-2023 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 927,000 | 0 |