| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 2,920.00 | 2,950.00 | 2,900.00 | 2,920.00 | 17,802,900 | 0 |
| 02-Apr-2024 | 2,890.00 | 2,920.00 | 2,860.00 | 2,920.00 | 16,327,900 | 0 |
| 01-Apr-2024 | 2,970.00 | 2,970.00 | 2,850.00 | 2,890.00 | 32,364,300 | 0 |
| 28-Mar-2024 | 2,970.00 | 2,990.00 | 2,950.00 | 2,970.00 | 24,637,300 | 0 |
| 27-Mar-2024 | 2,940.00 | 2,960.00 | 2,940.00 | 2,950.00 | 12,763,000 | 0 |
| 26-Mar-2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,940.00 | 13,218,400 | 0 |
| 25-Mar-2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,930.00 | 13,402,300 | 0 |
| 22-Mar-2024 | 2,950.00 | 2,980.00 | 2,940.00 | 2,940.00 | 15,643,300 | 0 |
| 21-Mar-2024 | 2,900.00 | 2,980.00 | 2,900.00 | 2,950.00 | 26,602,900 | 0 |
| 20-Mar-2024 | 2,920.00 | 2,930.00 | 2,890.00 | 2,890.00 | 14,828,300 | 0 |
| 19-Mar-2024 | 2,850.00 | 2,930.00 | 2,850.00 | 2,930.00 | 21,766,300 | 0 |
| 18-Mar-2024 | 2,860.00 | 2,880.00 | 2,840.00 | 2,850.00 | 12,802,300 | 0 |
| 15-Mar-2024 | 2,890.00 | 2,940.00 | 2,840.00 | 2,840.00 | 49,866,500 | 0 |
| 14-Mar-2024 | 2,800.00 | 2,890.00 | 2,800.00 | 2,880.00 | 31,781,000 | 0 |
| 13-Mar-2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 33,678,100 | 0 |
| 08-Mar-2024 | 2,840.00 | 2,900.00 | 2,810.00 | 2,900.00 | 34,845,300 | 0 |
| 07-Mar-2024 | 2,780.00 | 2,840.00 | 2,750.00 | 2,840.00 | 30,004,000 | 0 |
| 06-Mar-2024 | 2,760.00 | 2,790.00 | 2,730.00 | 2,780.00 | 27,998,700 | 0 |
| 05-Mar-2024 | 2,740.00 | 2,800.00 | 2,740.00 | 2,740.00 | 69,921,100 | 0 |
| 04-Mar-2024 | 2,590.00 | 2,690.00 | 2,590.00 | 2,690.00 | 27,146,000 | 0 |
| 01-Mar-2024 | 2,590.00 | 2,610.00 | 2,570.00 | 2,580.00 | 8,631,800 | 0 |
| 29-Feb-2024 | 2,620.00 | 2,630.00 | 2,560.00 | 2,560.00 | 16,546,000 | 0 |
| 28-Feb-2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,620.00 | 4,858,100 | 0 |
| 27-Feb-2024 | 2,600.00 | 2,610.00 | 2,590.00 | 2,590.00 | 5,649,800 | 0 |
| 26-Feb-2024 | 2,640.00 | 2,640.00 | 2,580.00 | 2,580.00 | 11,071,200 | 0 |
| 23-Feb-2024 | 2,630.00 | 2,640.00 | 2,610.00 | 2,630.00 | 3,933,700 | 0 |
| 22-Feb-2024 | 2,610.00 | 2,650.00 | 2,600.00 | 2,630.00 | 6,881,000 | 0 |
| 21-Feb-2024 | 2,640.00 | 2,640.00 | 2,600.00 | 2,610.00 | 7,854,800 | 0 |
| 20-Feb-2024 | 2,690.00 | 2,690.00 | 2,640.00 | 2,640.00 | 9,295,000 | 0 |
| 19-Feb-2024 | 2,680.00 | 2,690.00 | 2,650.00 | 2,690.00 | 10,044,100 | 0 |
| 16-Feb-2024 | 2,680.00 | 2,690.00 | 2,650.00 | 2,680.00 | 13,090,200 | 0 |
| 15-Feb-2024 | 2,660.00 | 2,700.00 | 2,650.00 | 2,660.00 | 10,671,400 | 0 |
| 13-Feb-2024 | 2,650.00 | 2,660.00 | 2,630.00 | 2,640.00 | 5,620,100 | 0 |
| 12-Feb-2024 | 2,610.00 | 2,660.00 | 2,610.00 | 2,650.00 | 11,854,100 | 0 |
| 07-Feb-2024 | 2,560.00 | 2,610.00 | 2,560.00 | 2,610.00 | 6,168,100 | 0 |
| 06-Feb-2024 | 2,550.00 | 2,570.00 | 2,540.00 | 2,560.00 | 8,824,400 | 0 |
| 05-Feb-2024 | 2,550.00 | 2,590.00 | 2,540.00 | 2,540.00 | 8,566,700 | 0 |
| 02-Feb-2024 | 2,560.00 | 2,580.00 | 2,540.00 | 2,540.00 | 6,281,100 | 0 |
| 01-Feb-2024 | 2,610.00 | 2,610.00 | 2,560.00 | 2,560.00 | 12,264,200 | 0 |
| 31-Jan-2024 | 2,610.00 | 2,660.00 | 2,600.00 | 2,610.00 | 14,814,000 | 0 |
| 30-Jan-2024 | 2,560.00 | 2,610.00 | 2,540.00 | 2,590.00 | 8,538,000 | 0 |
| 29-Jan-2024 | 2,570.00 | 2,590.00 | 2,560.00 | 2,570.00 | 5,576,600 | 0 |
| 26-Jan-2024 | 2,600.00 | 2,600.00 | 2,540.00 | 2,570.00 | 5,259,500 | 0 |
| 25-Jan-2024 | 2,510.00 | 2,580.00 | 2,510.00 | 2,570.00 | 9,744,300 | 0 |
| 24-Jan-2024 | 2,560.00 | 2,580.00 | 2,500.00 | 2,510.00 | 7,820,000 | 0 |
| 23-Jan-2024 | 2,550.00 | 2,590.00 | 2,520.00 | 2,540.00 | 8,693,800 | 0 |
| 22-Jan-2024 | 2,610.00 | 2,630.00 | 2,550.00 | 2,550.00 | 15,847,200 | 0 |
| 19-Jan-2024 | 2,650.00 | 2,650.00 | 2,610.00 | 2,620.00 | 6,349,700 | 0 |
| 18-Jan-2024 | 2,660.00 | 2,660.00 | 2,620.00 | 2,640.00 | 8,669,100 | 0 |
| 17-Jan-2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,660.00 | 12,819,400 | 0 |
| 16-Jan-2024 | 2,720.00 | 2,720.00 | 2,680.00 | 2,700.00 | 9,765,000 | 0 |
| 15-Jan-2024 | 2,650.00 | 2,720.00 | 2,650.00 | 2,710.00 | 20,575,200 | 0 |
| 12-Jan-2024 | 2,620.00 | 2,650.00 | 2,610.00 | 2,640.00 | 7,291,900 | 0 |
| 11-Jan-2024 | 2,650.00 | 2,650.00 | 2,610.00 | 2,620.00 | 6,832,800 | 0 |
| 10-Jan-2024 | 2,640.00 | 2,660.00 | 2,620.00 | 2,650.00 | 10,351,400 | 0 |
| 09-Jan-2024 | 2,640.00 | 2,650.00 | 2,590.00 | 2,630.00 | 12,085,800 | 0 |
| 08-Jan-2024 | 2,660.00 | 2,680.00 | 2,620.00 | 2,630.00 | 14,404,100 | 0 |
| 05-Jan-2024 | 2,650.00 | 2,700.00 | 2,650.00 | 2,660.00 | 20,780,900 | 0 |
| 04-Jan-2024 | 2,540.00 | 2,690.00 | 2,540.00 | 2,650.00 | 36,304,400 | 0 |
| 03-Jan-2024 | 2,520.00 | 2,540.00 | 2,480.00 | 2,530.00 | 15,782,700 | 0 |
| 02-Jan-2024 | 2,440.00 | 2,550.00 | 2,440.00 | 2,530.00 | 20,588,900 | 0 |
| 29-Dec-2023 | 2,470.00 | 2,470.00 | 2,430.00 | 2,440.00 | 8,144,200 | 0 |
| 28-Dec-2023 | 2,440.00 | 2,470.00 | 2,440.00 | 2,460.00 | 8,040,000 | 0 |
| 27-Dec-2023 | 2,400.00 | 2,450.00 | 2,400.00 | 2,440.00 | 10,653,600 | 0 |
| 22-Dec-2023 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 7,311,600 | 0 |
| 21-Dec-2023 | 2,370.00 | 2,390.00 | 2,350.00 | 2,380.00 | 6,161,100 | 0 |
| 20-Dec-2023 | 2,370.00 | 2,410.00 | 2,350.00 | 2,360.00 | 9,858,700 | 0 |
| 19-Dec-2023 | 2,340.00 | 2,370.00 | 2,330.00 | 2,370.00 | 7,665,600 | 0 |
| 18-Dec-2023 | 2,320.00 | 2,360.00 | 2,310.00 | 2,330.00 | 11,128,000 | 0 |
| 15-Dec-2023 | 2,320.00 | 2,410.00 | 2,310.00 | 2,310.00 | 23,165,500 | 0 |
| 14-Dec-2023 | 2,300.00 | 2,340.00 | 2,300.00 | 2,310.00 | 6,876,400 | 0 |
| 13-Dec-2023 | 2,350.00 | 2,350.00 | 2,300.00 | 2,300.00 | 10,745,300 | 0 |
| 12-Dec-2023 | 2,380.00 | 2,400.00 | 2,340.00 | 2,350.00 | 9,805,900 | 0 |
| 11-Dec-2023 | 2,420.00 | 2,440.00 | 2,360.00 | 2,370.00 | 11,896,500 | 0 |
| 08-Dec-2023 | 2,440.00 | 2,440.00 | 2,410.00 | 2,410.00 | 10,357,500 | 0 |
| 07-Dec-2023 | 2,410.00 | 2,440.00 | 2,400.00 | 2,420.00 | 9,757,500 | 0 |
| 06-Dec-2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,410.00 | 7,407,000 | 0 |
| 05-Dec-2023 | 2,470.00 | 2,470.00 | 2,420.00 | 2,420.00 | 5,829,600 | 0 |
| 04-Dec-2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 7,547,600 | 0 |
| 01-Dec-2023 | 2,440.00 | 2,450.00 | 2,430.00 | 2,430.00 | 6,114,400 | 0 |
| 30-Nov-2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,420.00 | 6,078,200 | 0 |
| 29-Nov-2023 | 2,450.00 | 2,460.00 | 2,420.00 | 2,420.00 | 5,818,000 | 0 |
| 28-Nov-2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,440.00 | 4,994,200 | 0 |
| 27-Nov-2023 | 2,460.00 | 2,480.00 | 2,440.00 | 2,440.00 | 7,940,300 | 0 |
| 24-Nov-2023 | 2,440.00 | 2,480.00 | 2,440.00 | 2,460.00 | 5,179,400 | 0 |
| 23-Nov-2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,430.00 | 3,260,600 | 0 |
| 22-Nov-2023 | 2,440.00 | 2,490.00 | 2,420.00 | 2,420.00 | 8,969,300 | 0 |
| 21-Nov-2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,430.00 | 4,335,600 | 0 |
| 20-Nov-2023 | 2,400.00 | 2,440.00 | 2,400.00 | 2,420.00 | 5,072,600 | 0 |
| 17-Nov-2023 | 2,380.00 | 2,410.00 | 2,380.00 | 2,400.00 | 4,944,200 | 0 |
| 16-Nov-2023 | 2,400.00 | 2,410.00 | 2,370.00 | 2,380.00 | 4,847,000 | 0 |
| 15-Nov-2023 | 2,400.00 | 2,430.00 | 2,400.00 | 2,400.00 | 7,956,100 | 0 |
| 14-Nov-2023 | 2,360.00 | 2,400.00 | 2,360.00 | 2,390.00 | 6,851,600 | 0 |
| 13-Nov-2023 | 2,340.00 | 2,370.00 | 2,340.00 | 2,360.00 | 6,214,200 | 0 |
| 10-Nov-2023 | 2,350.00 | 2,370.00 | 2,340.00 | 2,340.00 | 5,557,200 | 0 |
| 09-Nov-2023 | 2,350.00 | 2,370.00 | 2,330.00 | 2,350.00 | 9,197,100 | 0 |
| 08-Nov-2023 | 2,360.00 | 2,370.00 | 2,310.00 | 2,330.00 | 10,537,000 | 0 |
| 07-Nov-2023 | 2,400.00 | 2,410.00 | 2,350.00 | 2,360.00 | 11,316,700 | 0 |
| 06-Nov-2023 | 2,400.00 | 2,420.00 | 2,390.00 | 2,400.00 | 10,389,400 | 0 |
| 03-Nov-2023 | 2,390.00 | 2,420.00 | 2,380.00 | 2,390.00 | 15,475,300 | 0 |