| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,495.00 | 1,565.00 | 1,465.00 | 1,555.00 | 118,068,500 | 0 |
| 02-Apr-2024 | 1,465.00 | 1,495.00 | 1,445.00 | 1,495.00 | 71,828,800 | 0 |
| 01-Apr-2024 | 1,465.00 | 1,465.00 | 1,425.00 | 1,435.00 | 32,317,300 | 0 |
| 28-Mar-2024 | 1,455.00 | 1,465.00 | 1,420.00 | 1,430.00 | 30,165,600 | 0 |
| 27-Mar-2024 | 1,425.00 | 1,465.00 | 1,415.00 | 1,450.00 | 35,872,200 | 0 |
| 26-Mar-2024 | 1,475.00 | 1,475.00 | 1,425.00 | 1,430.00 | 62,229,300 | 0 |
| 25-Mar-2024 | 1,425.00 | 1,425.00 | 1,375.00 | 1,405.00 | 47,223,900 | 0 |
| 22-Mar-2024 | 1,435.00 | 1,440.00 | 1,415.00 | 1,415.00 | 21,174,800 | 0 |
| 21-Mar-2024 | 1,440.00 | 1,450.00 | 1,415.00 | 1,430.00 | 36,822,400 | 0 |
| 20-Mar-2024 | 1,440.00 | 1,460.00 | 1,415.00 | 1,430.00 | 35,401,500 | 0 |
| 19-Mar-2024 | 1,505.00 | 1,510.00 | 1,420.00 | 1,435.00 | 77,803,400 | 0 |
| 18-Mar-2024 | 1,425.00 | 1,520.00 | 1,425.00 | 1,485.00 | 142,670,600 | 0 |
| 15-Mar-2024 | 1,465.00 | 1,480.00 | 1,425.00 | 1,425.00 | 169,342,300 | 0 |
| 14-Mar-2024 | 1,360.00 | 1,450.00 | 1,360.00 | 1,450.00 | 137,535,400 | 0 |
| 13-Mar-2024 | 1,330.00 | 1,350.00 | 1,305.00 | 1,330.00 | 51,012,800 | 0 |
| 08-Mar-2024 | 1,305.00 | 1,355.00 | 1,305.00 | 1,340.00 | 60,364,600 | 0 |
| 07-Mar-2024 | 1,370.00 | 1,370.00 | 1,310.00 | 1,315.00 | 95,038,400 | 0 |
| 06-Mar-2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,365.00 | 47,813,000 | 0 |
| 05-Mar-2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 41,233,000 | 0 |
| 04-Mar-2024 | 1,395.00 | 1,410.00 | 1,375.00 | 1,390.00 | 73,855,200 | 0 |
| 01-Mar-2024 | 1,315.00 | 1,380.00 | 1,310.00 | 1,365.00 | 119,538,400 | 0 |
| 29-Feb-2024 | 1,270.00 | 1,345.00 | 1,260.00 | 1,310.00 | 205,004,400 | 0 |
| 28-Feb-2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 79,352,100 | 0 |
| 27-Feb-2024 | 1,230.00 | 1,255.00 | 1,220.00 | 1,240.00 | 63,596,700 | 0 |
| 26-Feb-2024 | 1,230.00 | 1,230.00 | 1,185.00 | 1,205.00 | 61,890,300 | 0 |
| 23-Feb-2024 | 1,250.00 | 1,285.00 | 1,235.00 | 1,240.00 | 83,245,500 | 0 |
| 22-Feb-2024 | 1,205.00 | 1,250.00 | 1,200.00 | 1,245.00 | 72,723,700 | 0 |
| 21-Feb-2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 37,142,700 | 0 |
| 20-Feb-2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 32,943,100 | 0 |
| 19-Feb-2024 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 30,330,300 | 0 |
| 16-Feb-2024 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 41,214,100 | 0 |
| 15-Feb-2024 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 63,877,400 | 0 |
| 13-Feb-2024 | 1,190.00 | 1,205.00 | 1,175.00 | 1,185.00 | 40,790,400 | 0 |
| 12-Feb-2024 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 56,436,900 | 0 |
| 07-Feb-2024 | 1,120.00 | 1,160.00 | 1,120.00 | 1,150.00 | 60,141,400 | 0 |
| 06-Feb-2024 | 1,120.00 | 1,140.00 | 1,105.00 | 1,115.00 | 43,930,100 | 0 |
| 05-Feb-2024 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 79,424,600 | 0 |
| 02-Feb-2024 | 1,170.00 | 1,185.00 | 1,150.00 | 1,155.00 | 50,429,000 | 0 |
| 01-Feb-2024 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 54,901,100 | 0 |
| 31-Jan-2024 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 24,209,500 | 0 |
| 30-Jan-2024 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 38,807,900 | 0 |
| 29-Jan-2024 | 1,230.00 | 1,260.00 | 1,215.00 | 1,245.00 | 82,090,600 | 0 |
| 26-Jan-2024 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 65,769,000 | 0 |
| 25-Jan-2024 | 1,180.00 | 1,200.00 | 1,175.00 | 1,190.00 | 43,609,500 | 0 |
| 24-Jan-2024 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 40,801,100 | 0 |
| 23-Jan-2024 | 1,190.00 | 1,210.00 | 1,175.00 | 1,180.00 | 50,107,700 | 0 |
| 22-Jan-2024 | 1,225.00 | 1,230.00 | 1,170.00 | 1,175.00 | 75,780,500 | 0 |
| 19-Jan-2024 | 1,265.00 | 1,270.00 | 1,225.00 | 1,230.00 | 39,875,100 | 0 |
| 18-Jan-2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 52,735,800 | 0 |
| 17-Jan-2024 | 1,240.00 | 1,260.00 | 1,210.00 | 1,225.00 | 53,676,600 | 0 |
| 16-Jan-2024 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 44,724,200 | 0 |
| 15-Jan-2024 | 1,270.00 | 1,295.00 | 1,250.00 | 1,250.00 | 75,676,900 | 0 |
| 12-Jan-2024 | 1,245.00 | 1,275.00 | 1,235.00 | 1,270.00 | 120,675,400 | 0 |
| 11-Jan-2024 | 1,185.00 | 1,230.00 | 1,175.00 | 1,220.00 | 80,576,200 | 0 |
| 10-Jan-2024 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 44,323,200 | 0 |
| 09-Jan-2024 | 1,195.00 | 1,200.00 | 1,155.00 | 1,175.00 | 94,643,600 | 0 |
| 08-Jan-2024 | 1,200.00 | 1,270.00 | 1,200.00 | 1,220.00 | 161,769,600 | 0 |
| 05-Jan-2024 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 42,989,900 | 0 |
| 04-Jan-2024 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 71,355,000 | 0 |
| 03-Jan-2024 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 45,498,400 | 0 |
| 02-Jan-2024 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 57,217,000 | 0 |
| 29-Dec-2023 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 44,283,200 | 0 |
| 28-Dec-2023 | 1,155.00 | 1,175.00 | 1,135.00 | 1,150.00 | 43,832,400 | 0 |
| 27-Dec-2023 | 1,155.00 | 1,210.00 | 1,150.00 | 1,160.00 | 154,322,100 | 0 |
| 22-Dec-2023 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 42,620,400 | 0 |
| 21-Dec-2023 | 1,130.00 | 1,135.00 | 1,100.00 | 1,130.00 | 66,747,200 | 0 |
| 20-Dec-2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,140.00 | 82,775,100 | 0 |
| 19-Dec-2023 | 1,120.00 | 1,140.00 | 1,110.00 | 1,115.00 | 43,116,900 | 0 |
| 18-Dec-2023 | 1,135.00 | 1,145.00 | 1,080.00 | 1,100.00 | 75,540,000 | 0 |
| 15-Dec-2023 | 1,150.00 | 1,165.00 | 1,125.00 | 1,125.00 | 117,339,400 | 0 |
| 14-Dec-2023 | 1,075.00 | 1,145.00 | 1,075.00 | 1,125.00 | 192,388,300 | 0 |
| 13-Dec-2023 | 1,050.00 | 1,080.00 | 1,040.00 | 1,055.00 | 85,744,900 | 0 |
| 12-Dec-2023 | 1,040.00 | 1,090.00 | 1,005.00 | 1,080.00 | 132,212,500 | 0 |
| 11-Dec-2023 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 99,535,900 | 0 |
| 08-Dec-2023 | 1,000.00 | 1,075.00 | 995.00 | 1,050.00 | 208,113,200 | 0 |
| 07-Dec-2023 | 1,005.00 | 1,015.00 | 980.00 | 985.00 | 145,919,400 | 0 |
| 06-Dec-2023 | 1,020.00 | 1,055.00 | 1,015.00 | 1,030.00 | 79,100,600 | 0 |
| 05-Dec-2023 | 1,055.00 | 1,090.00 | 1,025.00 | 1,040.00 | 127,921,700 | 0 |
| 04-Dec-2023 | 1,115.00 | 1,120.00 | 1,025.00 | 1,055.00 | 220,703,100 | 0 |
| 01-Dec-2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 65,452,900 | 0 |
| 30-Nov-2023 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 131,385,400 | 0 |
| 29-Nov-2023 | 1,165.00 | 1,215.00 | 1,150.00 | 1,205.00 | 181,180,400 | 0 |
| 28-Nov-2023 | 1,120.00 | 1,165.00 | 1,115.00 | 1,145.00 | 80,923,400 | 0 |
| 27-Nov-2023 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 38,457,200 | 0 |
| 24-Nov-2023 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 26,161,000 | 0 |
| 23-Nov-2023 | 1,105.00 | 1,140.00 | 1,095.00 | 1,125.00 | 54,784,200 | 0 |
| 22-Nov-2023 | 1,150.00 | 1,155.00 | 1,115.00 | 1,120.00 | 46,042,400 | 0 |
| 21-Nov-2023 | 1,160.00 | 1,170.00 | 1,135.00 | 1,140.00 | 36,145,700 | 0 |
| 20-Nov-2023 | 1,160.00 | 1,175.00 | 1,135.00 | 1,140.00 | 66,200,700 | 0 |
| 17-Nov-2023 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 78,914,400 | 0 |
| 16-Nov-2023 | 1,185.00 | 1,185.00 | 1,150.00 | 1,160.00 | 45,959,400 | 0 |
| 15-Nov-2023 | 1,240.00 | 1,240.00 | 1,190.00 | 1,190.00 | 76,966,300 | 0 |
| 14-Nov-2023 | 1,210.00 | 1,225.00 | 1,190.00 | 1,205.00 | 53,327,000 | 0 |
| 13-Nov-2023 | 1,175.00 | 1,210.00 | 1,150.00 | 1,185.00 | 64,871,400 | 0 |
| 10-Nov-2023 | 1,170.00 | 1,200.00 | 1,150.00 | 1,160.00 | 63,317,600 | 0 |
| 09-Nov-2023 | 1,110.00 | 1,180.00 | 1,110.00 | 1,170.00 | 144,247,600 | 0 |
| 08-Nov-2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 195,659,000 | 0 |
| 07-Nov-2023 | 1,215.00 | 1,225.00 | 1,150.00 | 1,175.00 | 143,972,300 | 0 |
| 06-Nov-2023 | 1,210.00 | 1,240.00 | 1,200.00 | 1,230.00 | 71,760,000 | 0 |
| 03-Nov-2023 | 1,250.00 | 1,280.00 | 1,230.00 | 1,240.00 | 80,994,800 | 0 |