| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,160.00 | 1,160.00 | 1,030.00 | 1,100.00 | 12,500 | 0 |
| 02-Apr-2024 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 8,500 | 0 |
| 01-Apr-2024 | 1,240.00 | 1,295.00 | 1,225.00 | 1,225.00 | 6,200 | 0 |
| 28-Mar-2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 3,600 | 0 |
| 27-Mar-2024 | 1,230.00 | 1,280.00 | 1,230.00 | 1,250.00 | 2,600 | 0 |
| 26-Mar-2024 | 1,295.00 | 1,295.00 | 1,215.00 | 1,250.00 | 19,400 | 0 |
| 25-Mar-2024 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 4,200 | 0 |
| 22-Mar-2024 | 1,320.00 | 1,325.00 | 1,260.00 | 1,305.00 | 7,200 | 0 |
| 21-Mar-2024 | 1,270.00 | 1,320.00 | 1,270.00 | 1,270.00 | 12,400 | 0 |
| 20-Mar-2024 | 1,260.00 | 1,295.00 | 1,260.00 | 1,285.00 | 3,500 | 0 |
| 19-Mar-2024 | 1,325.00 | 1,325.00 | 1,280.00 | 1,280.00 | 25,500 | 0 |
| 18-Mar-2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,330.00 | 23,200 | 0 |
| 15-Mar-2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 | 0 |
| 14-Mar-2024 | 1,315.00 | 1,410.00 | 1,305.00 | 1,370.00 | 33,200 | 0 |
| 13-Mar-2024 | 1,315.00 | 1,365.00 | 1,270.00 | 1,315.00 | 6,500 | 0 |
| 08-Mar-2024 | 1,305.00 | 1,380.00 | 1,300.00 | 1,315.00 | 7,600 | 0 |
| 07-Mar-2024 | 1,300.00 | 1,400.00 | 1,295.00 | 1,315.00 | 4,400 | 0 |
| 06-Mar-2024 | 1,400.00 | 1,485.00 | 1,315.00 | 1,330.00 | 35,800 | 0 |
| 05-Mar-2024 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,600 | 0 |
| 04-Mar-2024 | 1,435.00 | 1,550.00 | 1,340.00 | 1,395.00 | 32,200 | 0 |
| 01-Mar-2024 | 1,340.00 | 1,600.00 | 1,340.00 | 1,385.00 | 12,800 | 0 |
| 29-Feb-2024 | 1,385.00 | 1,400.00 | 1,345.00 | 1,345.00 | 15,600 | 0 |
| 28-Feb-2024 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 27,700 | 0 |
| 27-Feb-2024 | 1,425.00 | 1,425.00 | 1,300.00 | 1,350.00 | 26,300 | 0 |
| 26-Feb-2024 | 1,350.00 | 1,440.00 | 1,160.00 | 1,425.00 | 60,800 | 0 |
| 23-Feb-2024 | 1,390.00 | 1,390.00 | 1,275.00 | 1,350.00 | 8,400 | 0 |
| 22-Feb-2024 | 1,400.00 | 1,400.00 | 1,340.00 | 1,390.00 | 11,200 | 0 |
| 21-Feb-2024 | 1,330.00 | 1,380.00 | 1,330.00 | 1,345.00 | 11,700 | 0 |
| 20-Feb-2024 | 1,350.00 | 1,350.00 | 1,295.00 | 1,330.00 | 172,900 | 0 |
| 19-Feb-2024 | 1,350.00 | 1,400.00 | 1,215.00 | 1,350.00 | 40,000 | 0 |
| 16-Feb-2024 | 1,400.00 | 1,440.00 | 1,350.00 | 1,395.00 | 80,900 | 0 |
| 15-Feb-2024 | 1,890.00 | 1,890.00 | 1,400.00 | 1,400.00 | 361,300 | 0 |
| 13-Feb-2024 | 1,500.00 | 1,875.00 | 1,500.00 | 1,790.00 | 647,700 | 0 |
| 12-Feb-2024 | 1,505.00 | 1,555.00 | 1,400.00 | 1,500.00 | 83,200 | 0 |
| 07-Feb-2024 | 1,700.00 | 1,760.00 | 1,450.00 | 1,570.00 | 205,100 | 0 |
| 06-Feb-2024 | 1,800.00 | 2,000.00 | 1,610.00 | 1,695.00 | 228,800 | 0 |
| 05-Feb-2024 | 1,980.00 | 1,980.00 | 1,700.00 | 1,800.00 | 168,700 | 0 |
| 02-Feb-2024 | 2,150.00 | 2,150.00 | 1,950.00 | 1,975.00 | 11,000 | 0 |
| 01-Feb-2024 | 2,200.00 | 2,200.00 | 2,050.00 | 2,050.00 | 11,300 | 0 |
| 31-Jan-2024 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 700 | 0 |
| 30-Jan-2024 | 2,290.00 | 2,290.00 | 2,270.00 | 2,270.00 | 400 | 0 |
| 29-Jan-2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 300 | 0 |
| 26-Jan-2024 | 2,190.00 | 2,250.00 | 2,190.00 | 2,190.00 | 700 | 0 |
| 25-Jan-2024 | 2,300.00 | 2,300.00 | 2,100.00 | 2,180.00 | 4,200 | 0 |
| 24-Jan-2024 | 2,020.00 | 2,300.00 | 2,020.00 | 2,300.00 | 5,000 | 0 |
| 23-Jan-2024 | 2,060.00 | 2,060.00 | 2,020.00 | 2,020.00 | 1,000 | 0 |
| 22-Jan-2024 | 2,100.00 | 2,230.00 | 2,050.00 | 2,230.00 | 2,800 | 0 |
| 19-Jan-2024 | 2,330.00 | 2,330.00 | 2,160.00 | 2,240.00 | 4,500 | 0 |
| 18-Jan-2024 | 2,160.00 | 2,320.00 | 2,160.00 | 2,320.00 | 4,000 | 0 |
| 17-Jan-2024 | 2,260.00 | 2,370.00 | 2,030.00 | 2,160.00 | 9,700 | 0 |
| 16-Jan-2024 | 2,400.00 | 2,680.00 | 1,970.00 | 2,260.00 | 69,600 | 0 |
| 15-Jan-2024 | 3,180.00 | 4,000.00 | 2,400.00 | 2,400.00 | 68,700 | 0 |
| 12-Jan-2024 | 2,600.00 | 3,200.00 | 2,600.00 | 3,200.00 | 5,600 | 0 |
| 11-Jan-2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0 | 0 |
| 10-Jan-2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0 | 0 |
| 09-Jan-2024 | 2,560.00 | 2,560.00 | 2,340.00 | 2,560.00 | 4,100 | 0 |
| 08-Jan-2024 | 2,630.00 | 2,630.00 | 2,510.00 | 2,560.00 | 1,400 | 0 |
| 05-Jan-2024 | 2,480.00 | 2,630.00 | 2,480.00 | 2,630.00 | 203,100 | 0 |
| 04-Jan-2024 | 2,580.00 | 2,610.00 | 2,340.00 | 2,480.00 | 156,800 | 0 |
| 03-Jan-2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,630.00 | 72,000 | 0 |
| 02-Jan-2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 150,900 | 0 |
| 29-Dec-2023 | 2,550.00 | 2,590.00 | 2,460.00 | 2,590.00 | 2,000 | 0 |
| 28-Dec-2023 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 900 | 0 |
| 27-Dec-2023 | 2,880.00 | 2,880.00 | 2,870.00 | 2,870.00 | 4,500 | 0 |
| 22-Dec-2023 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 100 | 0 |
| 21-Dec-2023 | 3,500.00 | 3,500.00 | 3,170.00 | 3,170.00 | 1,600 | 0 |
| 20-Dec-2023 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 | 0 |
| 19-Dec-2023 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 300 | 0 |
| 18-Dec-2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 200 | 0 |
| 15-Dec-2023 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 1,200 | 0 |
| 14-Dec-2023 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 1,000 | 0 |
| 13-Dec-2023 | 3,700.00 | 3,960.00 | 3,600.00 | 3,960.00 | 2,400 | 0 |
| 12-Dec-2023 | 4,320.00 | 4,320.00 | 3,990.00 | 3,990.00 | 103,600 | 0 |
| 11-Dec-2023 | 4,450.00 | 4,450.00 | 4,430.00 | 4,430.00 | 300 | 0 |
| 08-Dec-2023 | 4,500.00 | 4,500.00 | 4,470.00 | 4,470.00 | 900 | 0 |
| 07-Dec-2023 | 4,700.00 | 4,740.00 | 4,480.00 | 4,600.00 | 12,500 | 0 |
| 06-Dec-2023 | 5,100.00 | 5,100.00 | 4,600.00 | 4,700.00 | 11,100 | 0 |
| 05-Dec-2023 | 5,500.00 | 5,550.00 | 4,930.00 | 5,100.00 | 17,400 | 0 |
| 04-Dec-2023 | 6,000.00 | 6,675.00 | 5,475.00 | 5,475.00 | 32,500 | 0 |
| 01-Dec-2023 | 5,725.00 | 6,075.00 | 5,725.00 | 6,075.00 | 12,600 | 0 |
| 30-Nov-2023 | 5,150.00 | 5,525.00 | 5,150.00 | 5,525.00 | 8,700 | 0 |
| 29-Nov-2023 | 4,570.00 | 5,025.00 | 4,570.00 | 5,025.00 | 18,300 | 0 |
| 28-Nov-2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 | 0 |
| 27-Nov-2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 | 0 |
| 24-Nov-2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 | 0 |
| 23-Nov-2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 | 0 |
| 22-Nov-2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 | 0 |
| 21-Nov-2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 | 0 |
| 20-Nov-2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 | 0 |
| 17-Nov-2023 | 3,680.00 | 4,570.00 | 3,680.00 | 4,570.00 | 13,600 | 0 |
| 16-Nov-2023 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0 | 0 |
| 15-Nov-2023 | 3,150.00 | 3,660.00 | 3,150.00 | 3,660.00 | 3,300 | 0 |
| 14-Nov-2023 | 2,570.00 | 2,930.00 | 2,570.00 | 2,930.00 | 5,500 | 0 |
| 13-Nov-2023 | 1,885.00 | 2,350.00 | 1,885.00 | 2,350.00 | 8,600 | 0 |
| 10-Nov-2023 | 1,515.00 | 1,885.00 | 1,515.00 | 1,885.00 | 10,700 | 0 |
| 09-Nov-2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 200 | 0 |
| 08-Nov-2023 | 1,540.00 | 1,540.00 | 1,490.00 | 1,490.00 | 900 | 0 |
| 07-Nov-2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 | 0 |
| 06-Nov-2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 | 0 |
| 03-Nov-2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 | 0 |