| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 12,873,400 | 0 |
| 02-Apr-2024 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 9,799,500 | 0 |
| 01-Apr-2024 | 1,380.00 | 1,390.00 | 1,335.00 | 1,345.00 | 16,920,200 | 0 |
| 28-Mar-2024 | 1,400.00 | 1,405.00 | 1,370.00 | 1,370.00 | 18,428,600 | 0 |
| 27-Mar-2024 | 1,375.00 | 1,405.00 | 1,370.00 | 1,400.00 | 29,801,400 | 0 |
| 26-Mar-2024 | 1,445.00 | 1,445.00 | 1,430.00 | 1,440.00 | 22,827,600 | 0 |
| 25-Mar-2024 | 1,445.00 | 1,445.00 | 1,420.00 | 1,430.00 | 17,806,600 | 0 |
| 22-Mar-2024 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 8,158,800 | 0 |
| 21-Mar-2024 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 20,834,600 | 0 |
| 20-Mar-2024 | 1,400.00 | 1,420.00 | 1,395.00 | 1,415.00 | 13,165,700 | 0 |
| 19-Mar-2024 | 1,415.00 | 1,415.00 | 1,390.00 | 1,400.00 | 7,166,700 | 0 |
| 18-Mar-2024 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 24,218,900 | 0 |
| 15-Mar-2024 | 1,370.00 | 1,380.00 | 1,360.00 | 1,370.00 | 4,748,700 | 0 |
| 14-Mar-2024 | 1,360.00 | 1,385.00 | 1,355.00 | 1,370.00 | 5,152,100 | 0 |
| 13-Mar-2024 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 5,590,300 | 0 |
| 08-Mar-2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,370.00 | 10,496,600 | 0 |
| 07-Mar-2024 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 4,503,800 | 0 |
| 06-Mar-2024 | 1,315.00 | 1,370.00 | 1,315.00 | 1,365.00 | 7,474,600 | 0 |
| 05-Mar-2024 | 1,325.00 | 1,340.00 | 1,310.00 | 1,320.00 | 9,183,300 | 0 |
| 04-Mar-2024 | 1,375.00 | 1,380.00 | 1,330.00 | 1,330.00 | 14,191,600 | 0 |
| 01-Mar-2024 | 1,375.00 | 1,380.00 | 1,345.00 | 1,375.00 | 19,215,400 | 0 |
| 29-Feb-2024 | 1,340.00 | 1,385.00 | 1,330.00 | 1,375.00 | 32,135,200 | 0 |
| 28-Feb-2024 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 6,880,200 | 0 |
| 27-Feb-2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 7,298,200 | 0 |
| 26-Feb-2024 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 9,305,900 | 0 |
| 23-Feb-2024 | 1,365.00 | 1,375.00 | 1,325.00 | 1,345.00 | 11,952,300 | 0 |
| 22-Feb-2024 | 1,340.00 | 1,400.00 | 1,330.00 | 1,365.00 | 28,927,600 | 0 |
| 21-Feb-2024 | 1,315.00 | 1,345.00 | 1,305.00 | 1,335.00 | 26,366,100 | 0 |
| 20-Feb-2024 | 1,305.00 | 1,310.00 | 1,285.00 | 1,305.00 | 12,833,100 | 0 |
| 19-Feb-2024 | 1,305.00 | 1,305.00 | 1,270.00 | 1,300.00 | 23,296,500 | 0 |
| 16-Feb-2024 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 5,851,900 | 0 |
| 15-Feb-2024 | 1,275.00 | 1,290.00 | 1,270.00 | 1,275.00 | 13,856,300 | 0 |
| 13-Feb-2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 15,503,200 | 0 |
| 12-Feb-2024 | 1,235.00 | 1,285.00 | 1,230.00 | 1,280.00 | 25,680,800 | 0 |
| 07-Feb-2024 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,676,600 | 0 |
| 06-Feb-2024 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 2,645,900 | 0 |
| 05-Feb-2024 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 8,280,000 | 0 |
| 02-Feb-2024 | 1,240.00 | 1,245.00 | 1,220.00 | 1,225.00 | 4,850,000 | 0 |
| 01-Feb-2024 | 1,250.00 | 1,255.00 | 1,240.00 | 1,240.00 | 2,759,200 | 0 |
| 31-Jan-2024 | 1,250.00 | 1,270.00 | 1,240.00 | 1,245.00 | 9,041,000 | 0 |
| 30-Jan-2024 | 1,210.00 | 1,245.00 | 1,200.00 | 1,240.00 | 9,117,300 | 0 |
| 29-Jan-2024 | 1,195.00 | 1,215.00 | 1,190.00 | 1,210.00 | 2,788,700 | 0 |
| 26-Jan-2024 | 1,220.00 | 1,220.00 | 1,190.00 | 1,195.00 | 4,183,300 | 0 |
| 25-Jan-2024 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 2,055,100 | 0 |
| 24-Jan-2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 4,509,700 | 0 |
| 23-Jan-2024 | 1,220.00 | 1,225.00 | 1,200.00 | 1,210.00 | 8,020,200 | 0 |
| 22-Jan-2024 | 1,215.00 | 1,235.00 | 1,200.00 | 1,220.00 | 5,104,900 | 0 |
| 19-Jan-2024 | 1,225.00 | 1,225.00 | 1,180.00 | 1,215.00 | 5,275,800 | 0 |
| 18-Jan-2024 | 1,225.00 | 1,230.00 | 1,210.00 | 1,225.00 | 3,506,600 | 0 |
| 17-Jan-2024 | 1,240.00 | 1,245.00 | 1,210.00 | 1,220.00 | 7,105,300 | 0 |
| 16-Jan-2024 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 7,700,100 | 0 |
| 15-Jan-2024 | 1,265.00 | 1,270.00 | 1,255.00 | 1,265.00 | 7,072,500 | 0 |
| 12-Jan-2024 | 1,240.00 | 1,275.00 | 1,235.00 | 1,265.00 | 14,420,900 | 0 |
| 11-Jan-2024 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 4,061,400 | 0 |
| 10-Jan-2024 | 1,220.00 | 1,255.00 | 1,220.00 | 1,230.00 | 5,273,300 | 0 |
| 09-Jan-2024 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 5,383,800 | 0 |
| 08-Jan-2024 | 1,230.00 | 1,255.00 | 1,220.00 | 1,240.00 | 6,473,100 | 0 |
| 05-Jan-2024 | 1,210.00 | 1,260.00 | 1,205.00 | 1,230.00 | 16,071,500 | 0 |
| 04-Jan-2024 | 1,185.00 | 1,215.00 | 1,175.00 | 1,210.00 | 6,229,800 | 0 |
| 03-Jan-2024 | 1,200.00 | 1,205.00 | 1,185.00 | 1,185.00 | 3,577,100 | 0 |
| 02-Jan-2024 | 1,180.00 | 1,220.00 | 1,180.00 | 1,200.00 | 6,480,800 | 0 |
| 29-Dec-2023 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 2,885,000 | 0 |
| 28-Dec-2023 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 3,806,700 | 0 |
| 27-Dec-2023 | 1,180.00 | 1,195.00 | 1,165.00 | 1,195.00 | 4,271,200 | 0 |
| 22-Dec-2023 | 1,160.00 | 1,190.00 | 1,155.00 | 1,180.00 | 5,903,200 | 0 |
| 21-Dec-2023 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 4,904,800 | 0 |
| 20-Dec-2023 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 6,650,400 | 0 |
| 19-Dec-2023 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 4,199,300 | 0 |
| 18-Dec-2023 | 1,190.00 | 1,210.00 | 1,175.00 | 1,180.00 | 4,368,100 | 0 |
| 15-Dec-2023 | 1,205.00 | 1,215.00 | 1,175.00 | 1,190.00 | 3,521,700 | 0 |
| 14-Dec-2023 | 1,155.00 | 1,210.00 | 1,150.00 | 1,200.00 | 9,720,300 | 0 |
| 13-Dec-2023 | 1,160.00 | 1,165.00 | 1,150.00 | 1,155.00 | 3,271,200 | 0 |
| 12-Dec-2023 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 4,470,500 | 0 |
| 11-Dec-2023 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 8,660,700 | 0 |
| 08-Dec-2023 | 1,185.00 | 1,190.00 | 1,165.00 | 1,175.00 | 5,165,400 | 0 |
| 07-Dec-2023 | 1,225.00 | 1,230.00 | 1,180.00 | 1,185.00 | 9,649,800 | 0 |
| 06-Dec-2023 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 27,123,600 | 0 |
| 05-Dec-2023 | 1,215.00 | 1,245.00 | 1,205.00 | 1,215.00 | 13,631,400 | 0 |
| 04-Dec-2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,215.00 | 14,832,100 | 0 |
| 01-Dec-2023 | 1,195.00 | 1,215.00 | 1,180.00 | 1,215.00 | 10,000,200 | 0 |
| 30-Nov-2023 | 1,180.00 | 1,230.00 | 1,155.00 | 1,190.00 | 23,632,100 | 0 |
| 29-Nov-2023 | 1,145.00 | 1,170.00 | 1,140.00 | 1,170.00 | 9,139,500 | 0 |
| 28-Nov-2023 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 3,444,900 | 0 |
| 27-Nov-2023 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 4,413,200 | 0 |
| 24-Nov-2023 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 3,262,800 | 0 |
| 23-Nov-2023 | 1,120.00 | 1,155.00 | 1,120.00 | 1,125.00 | 8,097,100 | 0 |
| 22-Nov-2023 | 1,120.00 | 1,130.00 | 1,110.00 | 1,120.00 | 5,900,600 | 0 |
| 21-Nov-2023 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 8,158,900 | 0 |
| 20-Nov-2023 | 1,145.00 | 1,155.00 | 1,120.00 | 1,120.00 | 12,510,300 | 0 |
| 17-Nov-2023 | 1,170.00 | 1,195.00 | 1,140.00 | 1,140.00 | 29,080,200 | 0 |
| 16-Nov-2023 | 1,105.00 | 1,305.00 | 1,105.00 | 1,170.00 | 117,555,400 | 0 |
| 15-Nov-2023 | 1,100.00 | 1,115.00 | 1,100.00 | 1,105.00 | 2,441,500 | 0 |
| 14-Nov-2023 | 1,100.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,092,300 | 0 |
| 13-Nov-2023 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 2,138,100 | 0 |
| 10-Nov-2023 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 2,694,400 | 0 |
| 09-Nov-2023 | 1,090.00 | 1,105.00 | 1,080.00 | 1,085.00 | 4,809,800 | 0 |
| 08-Nov-2023 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 3,672,100 | 0 |
| 07-Nov-2023 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 2,885,800 | 0 |
| 06-Nov-2023 | 1,115.00 | 1,125.00 | 1,105.00 | 1,115.00 | 3,008,800 | 0 |
| 03-Nov-2023 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 2,323,700 | 0 |