| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,160.00 | 1,200.00 | 1,155.00 | 1,175.00 | 6,425,800 | 0 |
| 02-Apr-2024 | 1,145.00 | 1,205.00 | 1,140.00 | 1,165.00 | 14,144,500 | 0 |
| 01-Apr-2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,145.00 | 7,970,700 | 0 |
| 28-Mar-2024 | 1,165.00 | 1,180.00 | 1,140.00 | 1,150.00 | 7,360,000 | 0 |
| 27-Mar-2024 | 1,155.00 | 1,175.00 | 1,145.00 | 1,165.00 | 5,694,000 | 0 |
| 26-Mar-2024 | 1,205.00 | 1,205.00 | 1,140.00 | 1,150.00 | 31,151,000 | 0 |
| 25-Mar-2024 | 1,200.00 | 1,200.00 | 1,090.00 | 1,155.00 | 63,792,800 | 0 |
| 22-Mar-2024 | 1,090.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,522,600 | 0 |
| 21-Mar-2024 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 2,327,200 | 0 |
| 20-Mar-2024 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,624,400 | 0 |
| 19-Mar-2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,105.00 | 695,200 | 0 |
| 18-Mar-2024 | 1,095.00 | 1,120.00 | 1,090.00 | 1,100.00 | 5,554,000 | 0 |
| 15-Mar-2024 | 1,130.00 | 1,150.00 | 1,075.00 | 1,100.00 | 6,448,600 | 0 |
| 14-Mar-2024 | 1,150.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,993,600 | 0 |
| 13-Mar-2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 3,325,900 | 0 |
| 08-Mar-2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 2,977,000 | 0 |
| 07-Mar-2024 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 3,023,100 | 0 |
| 06-Mar-2024 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 3,531,600 | 0 |
| 05-Mar-2024 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,666,900 | 0 |
| 04-Mar-2024 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 2,584,400 | 0 |
| 01-Mar-2024 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,336,800 | 0 |
| 29-Feb-2024 | 1,110.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,783,000 | 0 |
| 28-Feb-2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 3,096,600 | 0 |
| 27-Feb-2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,391,500 | 0 |
| 26-Feb-2024 | 1,095.00 | 1,130.00 | 1,080.00 | 1,095.00 | 3,701,000 | 0 |
| 23-Feb-2024 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,543,700 | 0 |
| 22-Feb-2024 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,309,200 | 0 |
| 21-Feb-2024 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,160,100 | 0 |
| 20-Feb-2024 | 1,105.00 | 1,115.00 | 1,100.00 | 1,115.00 | 855,100 | 0 |
| 19-Feb-2024 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,077,600 | 0 |
| 16-Feb-2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 985,800 | 0 |
| 15-Feb-2024 | 1,125.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,330,400 | 0 |
| 13-Feb-2024 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 892,300 | 0 |
| 12-Feb-2024 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 827,600 | 0 |
| 07-Feb-2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 2,308,500 | 0 |
| 06-Feb-2024 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 392,800 | 0 |
| 05-Feb-2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 322,000 | 0 |
| 02-Feb-2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 2,197,400 | 0 |
| 01-Feb-2024 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,642,200 | 0 |
| 31-Jan-2024 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 2,241,600 | 0 |
| 30-Jan-2024 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,887,300 | 0 |
| 29-Jan-2024 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,071,300 | 0 |
| 26-Jan-2024 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,586,600 | 0 |
| 25-Jan-2024 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 2,028,000 | 0 |
| 24-Jan-2024 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 589,700 | 0 |
| 23-Jan-2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,328,800 | 0 |
| 22-Jan-2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,498,900 | 0 |
| 19-Jan-2024 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,392,400 | 0 |
| 18-Jan-2024 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 4,507,800 | 0 |
| 17-Jan-2024 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 2,941,300 | 0 |
| 16-Jan-2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,135.00 | 2,241,800 | 0 |
| 15-Jan-2024 | 1,135.00 | 1,145.00 | 1,115.00 | 1,125.00 | 2,320,000 | 0 |
| 12-Jan-2024 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 424,500 | 0 |
| 11-Jan-2024 | 1,135.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,669,700 | 0 |
| 10-Jan-2024 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,589,400 | 0 |
| 09-Jan-2024 | 1,110.00 | 1,130.00 | 1,105.00 | 1,130.00 | 2,134,800 | 0 |
| 08-Jan-2024 | 1,130.00 | 1,140.00 | 1,110.00 | 1,110.00 | 2,359,200 | 0 |
| 05-Jan-2024 | 1,135.00 | 1,160.00 | 1,125.00 | 1,130.00 | 2,894,400 | 0 |
| 04-Jan-2024 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,570,600 | 0 |
| 03-Jan-2024 | 1,135.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,016,300 | 0 |
| 02-Jan-2024 | 1,170.00 | 1,180.00 | 1,130.00 | 1,130.00 | 4,660,000 | 0 |
| 29-Dec-2023 | 1,115.00 | 1,210.00 | 1,095.00 | 1,210.00 | 5,080,600 | 0 |
| 28-Dec-2023 | 1,100.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,340,900 | 0 |
| 27-Dec-2023 | 1,095.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,135,300 | 0 |
| 22-Dec-2023 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 620,900 | 0 |
| 21-Dec-2023 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,177,800 | 0 |
| 20-Dec-2023 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,774,300 | 0 |
| 19-Dec-2023 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,151,500 | 0 |
| 18-Dec-2023 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,735,300 | 0 |
| 15-Dec-2023 | 1,085.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,539,200 | 0 |
| 14-Dec-2023 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,457,800 | 0 |
| 13-Dec-2023 | 1,100.00 | 1,120.00 | 1,060.00 | 1,065.00 | 3,771,600 | 0 |
| 12-Dec-2023 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 3,879,100 | 0 |
| 11-Dec-2023 | 1,140.00 | 1,150.00 | 1,115.00 | 1,125.00 | 922,000 | 0 |
| 08-Dec-2023 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 982,000 | 0 |
| 07-Dec-2023 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 2,323,900 | 0 |
| 06-Dec-2023 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,220,700 | 0 |
| 05-Dec-2023 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,429,600 | 0 |
| 04-Dec-2023 | 1,140.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,815,800 | 0 |
| 01-Dec-2023 | 1,120.00 | 1,140.00 | 1,115.00 | 1,135.00 | 838,900 | 0 |
| 30-Nov-2023 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,103,100 | 0 |
| 29-Nov-2023 | 1,120.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,130,600 | 0 |
| 28-Nov-2023 | 1,130.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,157,600 | 0 |
| 27-Nov-2023 | 1,105.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,783,000 | 0 |
| 24-Nov-2023 | 1,095.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,623,100 | 0 |
| 23-Nov-2023 | 1,080.00 | 1,125.00 | 1,080.00 | 1,095.00 | 2,309,100 | 0 |
| 22-Nov-2023 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 370,800 | 0 |
| 21-Nov-2023 | 1,055.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,746,700 | 0 |
| 20-Nov-2023 | 1,105.00 | 1,120.00 | 1,055.00 | 1,055.00 | 7,026,400 | 0 |
| 17-Nov-2023 | 1,075.00 | 1,150.00 | 1,065.00 | 1,105.00 | 4,677,700 | 0 |
| 16-Nov-2023 | 1,075.00 | 1,095.00 | 1,060.00 | 1,065.00 | 2,524,800 | 0 |
| 15-Nov-2023 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,748,000 | 0 |
| 14-Nov-2023 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 2,982,300 | 0 |
| 13-Nov-2023 | 1,060.00 | 1,060.00 | 1,035.00 | 1,045.00 | 2,238,300 | 0 |
| 10-Nov-2023 | 1,055.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,333,000 | 0 |
| 09-Nov-2023 | 1,055.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,172,700 | 0 |
| 08-Nov-2023 | 1,055.00 | 1,055.00 | 1,045.00 | 1,045.00 | 953,700 | 0 |
| 07-Nov-2023 | 1,070.00 | 1,080.00 | 1,040.00 | 1,055.00 | 6,106,900 | 0 |
| 06-Nov-2023 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 6,377,900 | 0 |
| 03-Nov-2023 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 6,633,400 | 0 |