| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 3,350.00 | 3,350.00 | 3,290.00 | 3,300.00 | 100,300 | 0 |
| 01-Apr-2024 | 3,320.00 | 3,340.00 | 3,250.00 | 3,330.00 | 352,400 | 0 |
| 28-Mar-2024 | 3,800.00 | 3,800.00 | 3,230.00 | 3,320.00 | 853,300 | 0 |
| 27-Mar-2024 | 3,930.00 | 3,930.00 | 3,800.00 | 3,800.00 | 378,900 | 0 |
| 26-Mar-2024 | 4,000.00 | 4,000.00 | 3,910.00 | 3,930.00 | 384,800 | 0 |
| 25-Mar-2024 | 4,060.00 | 4,060.00 | 3,980.00 | 4,000.00 | 410,700 | 0 |
| 22-Mar-2024 | 4,050.00 | 4,080.00 | 4,040.00 | 4,060.00 | 59,600 | 0 |
| 21-Mar-2024 | 4,020.00 | 4,050.00 | 4,000.00 | 4,040.00 | 37,600 | 0 |
| 20-Mar-2024 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 89,500 | 0 |
| 19-Mar-2024 | 4,040.00 | 4,040.00 | 4,030.00 | 4,030.00 | 25,700 | 0 |
| 18-Mar-2024 | 4,030.00 | 4,050.00 | 4,000.00 | 4,020.00 | 116,800 | 0 |
| 15-Mar-2024 | 4,060.00 | 4,120.00 | 3,990.00 | 4,070.00 | 165,600 | 0 |
| 14-Mar-2024 | 4,080.00 | 4,110.00 | 4,060.00 | 4,080.00 | 99,700 | 0 |
| 13-Mar-2024 | 4,250.00 | 4,250.00 | 4,060.00 | 4,070.00 | 60,900 | 0 |
| 08-Mar-2024 | 4,120.00 | 4,180.00 | 4,080.00 | 4,110.00 | 39,500 | 0 |
| 07-Mar-2024 | 4,090.00 | 4,130.00 | 4,000.00 | 4,120.00 | 91,300 | 0 |
| 06-Mar-2024 | 4,090.00 | 4,090.00 | 4,000.00 | 4,090.00 | 223,000 | 0 |
| 05-Mar-2024 | 4,110.00 | 4,110.00 | 4,080.00 | 4,090.00 | 161,300 | 0 |
| 04-Mar-2024 | 4,170.00 | 4,180.00 | 4,090.00 | 4,110.00 | 193,700 | 0 |
| 01-Mar-2024 | 4,160.00 | 4,200.00 | 4,150.00 | 4,170.00 | 14,000 | 0 |
| 29-Feb-2024 | 4,180.00 | 4,180.00 | 4,140.00 | 4,150.00 | 49,900 | 0 |
| 28-Feb-2024 | 4,180.00 | 4,200.00 | 4,150.00 | 4,150.00 | 51,000 | 0 |
| 27-Feb-2024 | 4,180.00 | 4,180.00 | 4,160.00 | 4,170.00 | 16,300 | 0 |
| 26-Feb-2024 | 4,200.00 | 4,200.00 | 4,150.00 | 4,180.00 | 36,400 | 0 |
| 23-Feb-2024 | 4,170.00 | 4,190.00 | 4,150.00 | 4,160.00 | 55,100 | 0 |
| 22-Feb-2024 | 4,220.00 | 4,220.00 | 4,160.00 | 4,170.00 | 110,300 | 0 |
| 21-Feb-2024 | 4,230.00 | 4,240.00 | 4,200.00 | 4,220.00 | 49,200 | 0 |
| 20-Feb-2024 | 4,230.00 | 4,240.00 | 4,220.00 | 4,230.00 | 41,600 | 0 |
| 19-Feb-2024 | 4,230.00 | 4,260.00 | 4,220.00 | 4,230.00 | 78,400 | 0 |
| 16-Feb-2024 | 4,250.00 | 4,260.00 | 4,220.00 | 4,230.00 | 64,400 | 0 |
| 15-Feb-2024 | 4,260.00 | 4,260.00 | 4,220.00 | 4,240.00 | 62,800 | 0 |
| 13-Feb-2024 | 4,260.00 | 4,290.00 | 4,150.00 | 4,250.00 | 48,300 | 0 |
| 12-Feb-2024 | 4,260.00 | 4,270.00 | 4,250.00 | 4,260.00 | 32,200 | 0 |
| 07-Feb-2024 | 4,250.00 | 4,330.00 | 4,250.00 | 4,260.00 | 33,900 | 0 |
| 06-Feb-2024 | 4,250.00 | 4,280.00 | 4,230.00 | 4,270.00 | 28,300 | 0 |
| 05-Feb-2024 | 4,260.00 | 4,280.00 | 4,230.00 | 4,250.00 | 24,700 | 0 |
| 02-Feb-2024 | 4,270.00 | 4,270.00 | 4,250.00 | 4,260.00 | 13,400 | 0 |
| 01-Feb-2024 | 4,270.00 | 4,290.00 | 4,260.00 | 4,260.00 | 18,500 | 0 |
| 31-Jan-2024 | 4,270.00 | 4,290.00 | 4,270.00 | 4,270.00 | 15,600 | 0 |
| 30-Jan-2024 | 4,270.00 | 4,310.00 | 4,260.00 | 4,270.00 | 19,800 | 0 |
| 29-Jan-2024 | 4,320.00 | 4,320.00 | 4,250.00 | 4,270.00 | 23,900 | 0 |
| 26-Jan-2024 | 4,250.00 | 4,260.00 | 4,200.00 | 4,250.00 | 45,900 | 0 |
| 25-Jan-2024 | 4,230.00 | 4,250.00 | 4,220.00 | 4,250.00 | 41,100 | 0 |
| 24-Jan-2024 | 4,230.00 | 4,250.00 | 4,210.00 | 4,220.00 | 22,600 | 0 |
| 23-Jan-2024 | 4,280.00 | 4,300.00 | 4,210.00 | 4,220.00 | 59,400 | 0 |
| 22-Jan-2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,280.00 | 37,600 | 0 |
| 19-Jan-2024 | 4,360.00 | 4,370.00 | 4,350.00 | 4,350.00 | 26,300 | 0 |
| 18-Jan-2024 | 4,390.00 | 4,390.00 | 4,350.00 | 4,370.00 | 40,900 | 0 |
| 17-Jan-2024 | 4,410.00 | 4,410.00 | 4,370.00 | 4,390.00 | 44,900 | 0 |
| 16-Jan-2024 | 4,340.00 | 4,410.00 | 4,340.00 | 4,410.00 | 121,700 | 0 |
| 15-Jan-2024 | 4,300.00 | 4,350.00 | 4,280.00 | 4,340.00 | 50,300 | 0 |
| 12-Jan-2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,300.00 | 53,600 | 0 |
| 11-Jan-2024 | 4,310.00 | 4,310.00 | 4,290.00 | 4,310.00 | 41,300 | 0 |
| 10-Jan-2024 | 4,320.00 | 4,370.00 | 4,300.00 | 4,310.00 | 46,000 | 0 |
| 09-Jan-2024 | 4,320.00 | 4,350.00 | 4,300.00 | 4,320.00 | 35,400 | 0 |
| 08-Jan-2024 | 4,370.00 | 4,400.00 | 4,320.00 | 4,320.00 | 67,800 | 0 |
| 05-Jan-2024 | 4,340.00 | 4,390.00 | 4,330.00 | 4,340.00 | 109,500 | 0 |
| 04-Jan-2024 | 4,280.00 | 4,410.00 | 4,270.00 | 4,340.00 | 240,500 | 0 |
| 03-Jan-2024 | 4,270.00 | 4,290.00 | 4,250.00 | 4,280.00 | 59,500 | 0 |
| 02-Jan-2024 | 4,250.00 | 4,270.00 | 4,240.00 | 4,270.00 | 61,600 | 0 |
| 29-Dec-2023 | 4,250.00 | 4,280.00 | 4,220.00 | 4,250.00 | 90,500 | 0 |
| 28-Dec-2023 | 4,240.00 | 4,270.00 | 4,240.00 | 4,260.00 | 15,800 | 0 |
| 27-Dec-2023 | 4,220.00 | 4,250.00 | 4,220.00 | 4,230.00 | 154,700 | 0 |
| 22-Dec-2023 | 4,240.00 | 4,280.00 | 4,220.00 | 4,220.00 | 20,100 | 0 |
| 21-Dec-2023 | 4,240.00 | 4,290.00 | 4,210.00 | 4,240.00 | 60,700 | 0 |
| 20-Dec-2023 | 4,150.00 | 4,240.00 | 4,150.00 | 4,230.00 | 41,000 | 0 |
| 19-Dec-2023 | 4,170.00 | 4,170.00 | 4,150.00 | 4,160.00 | 26,700 | 0 |
| 18-Dec-2023 | 4,170.00 | 4,200.00 | 4,160.00 | 4,160.00 | 18,500 | 0 |
| 15-Dec-2023 | 4,170.00 | 4,180.00 | 4,140.00 | 4,170.00 | 37,000 | 0 |
| 14-Dec-2023 | 4,170.00 | 4,170.00 | 4,140.00 | 4,160.00 | 32,600 | 0 |
| 13-Dec-2023 | 4,140.00 | 4,170.00 | 4,130.00 | 4,160.00 | 44,300 | 0 |
| 12-Dec-2023 | 4,180.00 | 4,180.00 | 4,150.00 | 4,150.00 | 36,600 | 0 |
| 11-Dec-2023 | 4,210.00 | 4,210.00 | 4,150.00 | 4,180.00 | 69,900 | 0 |
| 08-Dec-2023 | 4,200.00 | 4,230.00 | 4,190.00 | 4,210.00 | 62,200 | 0 |
| 07-Dec-2023 | 4,210.00 | 4,260.00 | 4,200.00 | 4,200.00 | 70,100 | 0 |
| 06-Dec-2023 | 4,260.00 | 4,260.00 | 4,210.00 | 4,210.00 | 92,100 | 0 |
| 05-Dec-2023 | 4,280.00 | 4,290.00 | 4,210.00 | 4,260.00 | 33,800 | 0 |
| 04-Dec-2023 | 4,250.00 | 4,270.00 | 4,210.00 | 4,260.00 | 87,100 | 0 |
| 01-Dec-2023 | 4,290.00 | 4,300.00 | 4,240.00 | 4,240.00 | 53,900 | 0 |
| 30-Nov-2023 | 4,270.00 | 4,300.00 | 4,230.00 | 4,240.00 | 97,600 | 0 |
| 29-Nov-2023 | 4,280.00 | 4,320.00 | 4,260.00 | 4,260.00 | 81,900 | 0 |
| 28-Nov-2023 | 4,290.00 | 4,290.00 | 4,250.00 | 4,280.00 | 41,200 | 0 |
| 27-Nov-2023 | 4,280.00 | 4,380.00 | 4,250.00 | 4,250.00 | 122,500 | 0 |
| 24-Nov-2023 | 4,320.00 | 4,320.00 | 4,270.00 | 4,280.00 | 49,800 | 0 |
| 23-Nov-2023 | 4,310.00 | 4,320.00 | 4,270.00 | 4,310.00 | 42,200 | 0 |
| 22-Nov-2023 | 4,360.00 | 4,370.00 | 4,300.00 | 4,320.00 | 56,000 | 0 |
| 21-Nov-2023 | 4,390.00 | 4,390.00 | 4,350.00 | 4,360.00 | 71,200 | 0 |
| 20-Nov-2023 | 4,360.00 | 4,420.00 | 4,360.00 | 4,380.00 | 36,000 | 0 |
| 17-Nov-2023 | 4,340.00 | 4,370.00 | 4,320.00 | 4,360.00 | 33,300 | 0 |
| 16-Nov-2023 | 4,310.00 | 4,450.00 | 4,310.00 | 4,360.00 | 100,400 | 0 |
| 15-Nov-2023 | 4,310.00 | 4,320.00 | 4,290.00 | 4,300.00 | 31,800 | 0 |
| 14-Nov-2023 | 4,330.00 | 4,330.00 | 4,260.00 | 4,290.00 | 108,200 | 0 |
| 13-Nov-2023 | 4,300.00 | 4,320.00 | 4,250.00 | 4,300.00 | 62,000 | 0 |
| 10-Nov-2023 | 4,290.00 | 4,290.00 | 4,260.00 | 4,290.00 | 77,300 | 0 |
| 09-Nov-2023 | 4,350.00 | 4,360.00 | 4,230.00 | 4,290.00 | 241,800 | 0 |
| 08-Nov-2023 | 4,460.00 | 4,470.00 | 4,350.00 | 4,350.00 | 157,400 | 0 |
| 07-Nov-2023 | 4,530.00 | 4,530.00 | 4,450.00 | 4,450.00 | 183,900 | 0 |
| 06-Nov-2023 | 4,650.00 | 4,650.00 | 4,500.00 | 4,530.00 | 296,700 | 0 |
| 03-Nov-2023 | 4,700.00 | 4,740.00 | 4,600.00 | 4,650.00 | 163,500 | 0 |
| 02-Nov-2023 | 4,810.00 | 4,810.00 | 4,400.00 | 4,700.00 | 406,300 | 0 |