| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,900.00 | 1,905.00 | 1,840.00 | 1,860.00 | 20,691,100 | 0 |
| 02-Apr-2024 | 1,865.00 | 1,910.00 | 1,860.00 | 1,895.00 | 45,690,500 | 0 |
| 01-Apr-2024 | 1,815.00 | 1,860.00 | 1,815.00 | 1,840.00 | 22,654,300 | 0 |
| 28-Mar-2024 | 1,805.00 | 1,820.00 | 1,790.00 | 1,820.00 | 14,713,500 | 0 |
| 27-Mar-2024 | 1,825.00 | 1,835.00 | 1,790.00 | 1,800.00 | 15,995,300 | 0 |
| 26-Mar-2024 | 1,830.00 | 1,830.00 | 1,805.00 | 1,825.00 | 7,456,800 | 0 |
| 25-Mar-2024 | 1,835.00 | 1,835.00 | 1,805.00 | 1,815.00 | 10,974,500 | 0 |
| 22-Mar-2024 | 1,805.00 | 1,820.00 | 1,775.00 | 1,815.00 | 17,473,300 | 0 |
| 21-Mar-2024 | 1,815.00 | 1,870.00 | 1,805.00 | 1,805.00 | 25,791,000 | 0 |
| 20-Mar-2024 | 1,825.00 | 1,840.00 | 1,780.00 | 1,815.00 | 67,379,800 | 0 |
| 19-Mar-2024 | 1,905.00 | 1,925.00 | 1,825.00 | 1,825.00 | 23,164,300 | 0 |
| 18-Mar-2024 | 1,930.00 | 1,940.00 | 1,895.00 | 1,905.00 | 20,592,700 | 0 |
| 15-Mar-2024 | 1,940.00 | 1,965.00 | 1,930.00 | 1,930.00 | 17,251,400 | 0 |
| 14-Mar-2024 | 1,940.00 | 1,960.00 | 1,915.00 | 1,935.00 | 13,795,100 | 0 |
| 13-Mar-2024 | 1,915.00 | 1,950.00 | 1,865.00 | 1,920.00 | 20,973,800 | 0 |
| 08-Mar-2024 | 1,980.00 | 1,985.00 | 1,860.00 | 1,885.00 | 43,198,400 | 0 |
| 07-Mar-2024 | 1,955.00 | 1,995.00 | 1,955.00 | 1,980.00 | 58,365,500 | 0 |
| 06-Mar-2024 | 1,970.00 | 1,980.00 | 1,950.00 | 1,975.00 | 12,069,700 | 0 |
| 05-Mar-2024 | 1,990.00 | 1,990.00 | 1,965.00 | 1,970.00 | 14,502,100 | 0 |
| 04-Mar-2024 | 1,975.00 | 2,030.00 | 1,965.00 | 1,990.00 | 33,524,300 | 0 |
| 01-Mar-2024 | 1,930.00 | 1,975.00 | 1,925.00 | 1,970.00 | 15,412,500 | 0 |
| 29-Feb-2024 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 15,710,000 | 0 |
| 28-Feb-2024 | 1,930.00 | 1,940.00 | 1,915.00 | 1,935.00 | 6,907,600 | 0 |
| 27-Feb-2024 | 1,925.00 | 1,945.00 | 1,890.00 | 1,920.00 | 28,032,800 | 0 |
| 26-Feb-2024 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 29,847,500 | 0 |
| 23-Feb-2024 | 1,975.00 | 1,975.00 | 1,930.00 | 1,955.00 | 11,278,000 | 0 |
| 22-Feb-2024 | 1,950.00 | 1,980.00 | 1,935.00 | 1,975.00 | 26,649,800 | 0 |
| 21-Feb-2024 | 1,895.00 | 1,930.00 | 1,885.00 | 1,930.00 | 17,637,900 | 0 |
| 20-Feb-2024 | 1,900.00 | 1,920.00 | 1,875.00 | 1,885.00 | 15,026,500 | 0 |
| 19-Feb-2024 | 1,935.00 | 1,955.00 | 1,850.00 | 1,900.00 | 27,084,600 | 0 |
| 16-Feb-2024 | 2,000.00 | 2,000.00 | 1,930.00 | 1,935.00 | 19,899,200 | 0 |
| 15-Feb-2024 | 1,980.00 | 2,050.00 | 1,970.00 | 2,000.00 | 43,347,200 | 0 |
| 13-Feb-2024 | 1,965.00 | 1,970.00 | 1,930.00 | 1,970.00 | 22,437,200 | 0 |
| 12-Feb-2024 | 1,980.00 | 1,990.00 | 1,955.00 | 1,965.00 | 14,913,500 | 0 |
| 07-Feb-2024 | 1,960.00 | 2,010.00 | 1,955.00 | 1,975.00 | 18,362,600 | 0 |
| 06-Feb-2024 | 1,930.00 | 1,960.00 | 1,925.00 | 1,955.00 | 26,011,400 | 0 |
| 05-Feb-2024 | 1,985.00 | 1,995.00 | 1,910.00 | 1,930.00 | 22,469,400 | 0 |
| 02-Feb-2024 | 1,965.00 | 1,995.00 | 1,965.00 | 1,975.00 | 16,196,600 | 0 |
| 01-Feb-2024 | 1,960.00 | 1,980.00 | 1,930.00 | 1,960.00 | 5,618,400 | 0 |
| 31-Jan-2024 | 1,990.00 | 2,000.00 | 1,955.00 | 1,955.00 | 18,285,300 | 0 |
| 30-Jan-2024 | 1,910.00 | 2,030.00 | 1,910.00 | 1,970.00 | 33,695,900 | 0 |
| 29-Jan-2024 | 1,875.00 | 1,915.00 | 1,875.00 | 1,900.00 | 26,623,200 | 0 |
| 26-Jan-2024 | 1,910.00 | 1,915.00 | 1,855.00 | 1,875.00 | 23,254,300 | 0 |
| 25-Jan-2024 | 1,990.00 | 1,990.00 | 1,925.00 | 1,935.00 | 31,783,900 | 0 |
| 24-Jan-2024 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 26,074,700 | 0 |
| 23-Jan-2024 | 1,975.00 | 2,030.00 | 1,960.00 | 1,995.00 | 38,670,500 | 0 |
| 22-Jan-2024 | 1,950.00 | 2,030.00 | 1,930.00 | 1,970.00 | 25,694,300 | 0 |
| 19-Jan-2024 | 1,920.00 | 1,960.00 | 1,905.00 | 1,945.00 | 20,694,900 | 0 |
| 18-Jan-2024 | 1,900.00 | 1,945.00 | 1,890.00 | 1,920.00 | 7,708,700 | 0 |
| 17-Jan-2024 | 1,940.00 | 1,965.00 | 1,885.00 | 1,900.00 | 42,351,500 | 0 |
| 16-Jan-2024 | 1,920.00 | 1,995.00 | 1,920.00 | 1,940.00 | 70,833,900 | 0 |
| 15-Jan-2024 | 1,830.00 | 1,920.00 | 1,830.00 | 1,905.00 | 21,995,300 | 0 |
| 12-Jan-2024 | 1,845.00 | 1,855.00 | 1,815.00 | 1,820.00 | 15,725,900 | 0 |
| 11-Jan-2024 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 12,444,700 | 0 |
| 10-Jan-2024 | 1,855.00 | 1,925.00 | 1,845.00 | 1,855.00 | 29,261,600 | 0 |
| 09-Jan-2024 | 1,780.00 | 1,895.00 | 1,780.00 | 1,855.00 | 18,559,200 | 0 |
| 08-Jan-2024 | 1,800.00 | 1,810.00 | 1,775.00 | 1,775.00 | 17,001,700 | 0 |
| 05-Jan-2024 | 1,885.00 | 1,895.00 | 1,785.00 | 1,795.00 | 36,929,300 | 0 |
| 04-Jan-2024 | 1,910.00 | 1,930.00 | 1,865.00 | 1,885.00 | 20,111,500 | 0 |
| 03-Jan-2024 | 1,905.00 | 1,955.00 | 1,880.00 | 1,900.00 | 15,823,300 | 0 |
| 02-Jan-2024 | 1,800.00 | 1,985.00 | 1,800.00 | 1,895.00 | 34,529,100 | 0 |
| 29-Dec-2023 | 1,765.00 | 1,830.00 | 1,765.00 | 1,790.00 | 21,942,900 | 0 |
| 28-Dec-2023 | 1,750.00 | 1,775.00 | 1,745.00 | 1,765.00 | 3,720,300 | 0 |
| 27-Dec-2023 | 1,765.00 | 1,780.00 | 1,740.00 | 1,750.00 | 11,891,200 | 0 |
| 22-Dec-2023 | 1,720.00 | 1,785.00 | 1,720.00 | 1,765.00 | 15,206,000 | 0 |
| 21-Dec-2023 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 6,287,900 | 0 |
| 20-Dec-2023 | 1,720.00 | 1,740.00 | 1,695.00 | 1,715.00 | 12,149,300 | 0 |
| 19-Dec-2023 | 1,675.00 | 1,710.00 | 1,665.00 | 1,700.00 | 9,982,300 | 0 |
| 18-Dec-2023 | 1,680.00 | 1,685.00 | 1,645.00 | 1,675.00 | 23,233,000 | 0 |
| 15-Dec-2023 | 1,710.00 | 1,720.00 | 1,655.00 | 1,675.00 | 36,768,700 | 0 |
| 14-Dec-2023 | 1,645.00 | 1,725.00 | 1,640.00 | 1,720.00 | 17,079,100 | 0 |
| 13-Dec-2023 | 1,625.00 | 1,655.00 | 1,600.00 | 1,620.00 | 31,925,100 | 0 |
| 12-Dec-2023 | 1,630.00 | 1,630.00 | 1,560.00 | 1,615.00 | 67,146,800 | 0 |
| 11-Dec-2023 | 1,650.00 | 1,650.00 | 1,595.00 | 1,630.00 | 25,437,500 | 0 |
| 08-Dec-2023 | 1,645.00 | 1,680.00 | 1,635.00 | 1,660.00 | 14,658,600 | 0 |
| 07-Dec-2023 | 1,640.00 | 1,650.00 | 1,605.00 | 1,640.00 | 31,730,400 | 0 |
| 06-Dec-2023 | 1,670.00 | 1,690.00 | 1,635.00 | 1,640.00 | 7,885,200 | 0 |
| 05-Dec-2023 | 1,655.00 | 1,680.00 | 1,625.00 | 1,670.00 | 30,088,500 | 0 |
| 04-Dec-2023 | 1,730.00 | 1,735.00 | 1,640.00 | 1,670.00 | 41,271,300 | 0 |
| 01-Dec-2023 | 1,720.00 | 1,745.00 | 1,700.00 | 1,740.00 | 25,295,700 | 0 |
| 30-Nov-2023 | 1,740.00 | 1,765.00 | 1,695.00 | 1,745.00 | 43,412,800 | 0 |
| 29-Nov-2023 | 1,735.00 | 1,740.00 | 1,710.00 | 1,730.00 | 23,619,300 | 0 |
| 28-Nov-2023 | 1,780.00 | 1,795.00 | 1,720.00 | 1,735.00 | 38,288,300 | 0 |
| 27-Nov-2023 | 1,800.00 | 1,815.00 | 1,765.00 | 1,780.00 | 44,670,600 | 0 |
| 24-Nov-2023 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 38,558,000 | 0 |
| 23-Nov-2023 | 1,675.00 | 1,760.00 | 1,665.00 | 1,745.00 | 29,725,300 | 0 |
| 22-Nov-2023 | 1,655.00 | 1,680.00 | 1,620.00 | 1,675.00 | 10,012,200 | 0 |
| 21-Nov-2023 | 1,650.00 | 1,665.00 | 1,635.00 | 1,645.00 | 11,456,800 | 0 |
| 20-Nov-2023 | 1,660.00 | 1,675.00 | 1,630.00 | 1,650.00 | 5,925,200 | 0 |
| 17-Nov-2023 | 1,640.00 | 1,665.00 | 1,615.00 | 1,660.00 | 19,626,100 | 0 |
| 16-Nov-2023 | 1,695.00 | 1,695.00 | 1,635.00 | 1,640.00 | 11,494,600 | 0 |
| 15-Nov-2023 | 1,615.00 | 1,710.00 | 1,605.00 | 1,685.00 | 35,796,300 | 0 |
| 14-Nov-2023 | 1,600.00 | 1,645.00 | 1,550.00 | 1,590.00 | 79,815,000 | 0 |
| 13-Nov-2023 | 1,685.00 | 1,685.00 | 1,600.00 | 1,610.00 | 22,845,900 | 0 |
| 10-Nov-2023 | 1,650.00 | 1,710.00 | 1,645.00 | 1,685.00 | 12,641,200 | 0 |
| 09-Nov-2023 | 1,655.00 | 1,670.00 | 1,610.00 | 1,665.00 | 24,526,700 | 0 |
| 08-Nov-2023 | 1,600.00 | 1,670.00 | 1,580.00 | 1,655.00 | 42,752,800 | 0 |
| 07-Nov-2023 | 1,685.00 | 1,685.00 | 1,560.00 | 1,600.00 | 50,369,100 | 0 |
| 06-Nov-2023 | 1,700.00 | 1,705.00 | 1,615.00 | 1,685.00 | 40,079,000 | 0 |
| 03-Nov-2023 | 1,710.00 | 1,720.00 | 1,640.00 | 1,670.00 | 31,480,800 | 0 |