| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 2,610.00 | 2,670.00 | 2,540.00 | 2,670.00 | 6,794,600 | 0 |
| 01-Apr-2024 | 2,670.00 | 2,670.00 | 2,570.00 | 2,590.00 | 5,671,700 | 0 |
| 28-Mar-2024 | 2,740.00 | 2,750.00 | 2,660.00 | 2,670.00 | 4,323,800 | 0 |
| 27-Mar-2024 | 2,810.00 | 2,830.00 | 2,730.00 | 2,730.00 | 6,112,600 | 0 |
| 26-Mar-2024 | 2,840.00 | 2,840.00 | 2,760.00 | 2,800.00 | 15,445,800 | 0 |
| 25-Mar-2024 | 2,790.00 | 2,790.00 | 2,700.00 | 2,780.00 | 9,741,800 | 0 |
| 22-Mar-2024 | 2,700.00 | 2,780.00 | 2,680.00 | 2,700.00 | 14,766,100 | 0 |
| 21-Mar-2024 | 2,600.00 | 2,700.00 | 2,600.00 | 2,680.00 | 8,909,400 | 0 |
| 20-Mar-2024 | 2,670.00 | 2,680.00 | 2,560.00 | 2,570.00 | 13,349,200 | 0 |
| 19-Mar-2024 | 2,740.00 | 2,750.00 | 2,660.00 | 2,670.00 | 10,696,000 | 0 |
| 18-Mar-2024 | 2,710.00 | 2,790.00 | 2,650.00 | 2,720.00 | 10,861,000 | 0 |
| 15-Mar-2024 | 2,760.00 | 2,790.00 | 2,700.00 | 2,700.00 | 6,223,200 | 0 |
| 14-Mar-2024 | 2,720.00 | 2,840.00 | 2,710.00 | 2,740.00 | 13,297,400 | 0 |
| 13-Mar-2024 | 2,780.00 | 2,820.00 | 2,700.00 | 2,710.00 | 9,456,300 | 0 |
| 08-Mar-2024 | 2,850.00 | 2,920.00 | 2,760.00 | 2,780.00 | 13,611,900 | 0 |
| 07-Mar-2024 | 2,920.00 | 2,930.00 | 2,800.00 | 2,850.00 | 16,478,700 | 0 |
| 06-Mar-2024 | 2,690.00 | 2,930.00 | 2,690.00 | 2,910.00 | 37,337,000 | 0 |
| 05-Mar-2024 | 2,630.00 | 2,740.00 | 2,630.00 | 2,670.00 | 9,388,200 | 0 |
| 04-Mar-2024 | 2,690.00 | 2,720.00 | 2,580.00 | 2,620.00 | 6,909,900 | 0 |
| 01-Mar-2024 | 2,660.00 | 2,730.00 | 2,650.00 | 2,690.00 | 12,217,200 | 0 |
| 29-Feb-2024 | 2,530.00 | 2,710.00 | 2,520.00 | 2,710.00 | 21,178,900 | 0 |
| 28-Feb-2024 | 2,570.00 | 2,590.00 | 2,510.00 | 2,530.00 | 9,286,000 | 0 |
| 27-Feb-2024 | 2,560.00 | 2,620.00 | 2,520.00 | 2,550.00 | 13,036,900 | 0 |
| 26-Feb-2024 | 2,550.00 | 2,570.00 | 2,500.00 | 2,550.00 | 7,430,700 | 0 |
| 23-Feb-2024 | 2,600.00 | 2,630.00 | 2,530.00 | 2,540.00 | 12,993,400 | 0 |
| 22-Feb-2024 | 2,610.00 | 2,670.00 | 2,520.00 | 2,590.00 | 15,150,400 | 0 |
| 21-Feb-2024 | 2,700.00 | 2,730.00 | 2,520.00 | 2,600.00 | 28,381,600 | 0 |
| 20-Feb-2024 | 2,750.00 | 2,810.00 | 2,680.00 | 2,690.00 | 17,095,300 | 0 |
| 19-Feb-2024 | 2,950.00 | 2,950.00 | 2,680.00 | 2,740.00 | 44,756,300 | 0 |
| 16-Feb-2024 | 3,110.00 | 3,130.00 | 2,940.00 | 2,960.00 | 22,010,000 | 0 |
| 15-Feb-2024 | 3,120.00 | 3,150.00 | 3,090.00 | 3,110.00 | 10,640,000 | 0 |
| 13-Feb-2024 | 3,150.00 | 3,170.00 | 3,080.00 | 3,100.00 | 10,692,400 | 0 |
| 12-Feb-2024 | 3,110.00 | 3,160.00 | 3,090.00 | 3,150.00 | 15,859,200 | 0 |
| 07-Feb-2024 | 3,060.00 | 3,130.00 | 3,050.00 | 3,050.00 | 7,945,600 | 0 |
| 06-Feb-2024 | 3,070.00 | 3,140.00 | 3,030.00 | 3,040.00 | 10,601,800 | 0 |
| 05-Feb-2024 | 3,090.00 | 3,110.00 | 3,010.00 | 3,050.00 | 8,592,600 | 0 |
| 02-Feb-2024 | 3,190.00 | 3,210.00 | 3,060.00 | 3,070.00 | 16,041,500 | 0 |
| 01-Feb-2024 | 3,220.00 | 3,330.00 | 3,150.00 | 3,170.00 | 17,202,400 | 0 |
| 31-Jan-2024 | 3,230.00 | 3,260.00 | 3,140.00 | 3,210.00 | 15,558,700 | 0 |
| 30-Jan-2024 | 3,150.00 | 3,260.00 | 3,140.00 | 3,230.00 | 22,633,200 | 0 |
| 29-Jan-2024 | 3,400.00 | 3,450.00 | 3,090.00 | 3,140.00 | 25,247,300 | 0 |
| 26-Jan-2024 | 3,560.00 | 3,580.00 | 3,340.00 | 3,400.00 | 19,987,600 | 0 |
| 25-Jan-2024 | 3,490.00 | 3,660.00 | 3,480.00 | 3,560.00 | 14,068,200 | 0 |
| 24-Jan-2024 | 3,580.00 | 3,650.00 | 3,520.00 | 3,530.00 | 13,975,700 | 0 |
| 23-Jan-2024 | 3,650.00 | 3,690.00 | 3,550.00 | 3,570.00 | 13,770,800 | 0 |
| 22-Jan-2024 | 3,540.00 | 3,700.00 | 3,520.00 | 3,650.00 | 29,451,700 | 0 |
| 19-Jan-2024 | 3,390.00 | 3,570.00 | 3,370.00 | 3,500.00 | 28,018,100 | 0 |
| 18-Jan-2024 | 3,370.00 | 3,440.00 | 3,340.00 | 3,380.00 | 13,257,600 | 0 |
| 17-Jan-2024 | 3,460.00 | 3,460.00 | 3,310.00 | 3,370.00 | 23,227,200 | 0 |
| 16-Jan-2024 | 3,480.00 | 3,480.00 | 3,410.00 | 3,460.00 | 9,684,700 | 0 |
| 15-Jan-2024 | 3,400.00 | 3,480.00 | 3,340.00 | 3,440.00 | 21,912,700 | 0 |
| 12-Jan-2024 | 3,400.00 | 3,450.00 | 3,190.00 | 3,400.00 | 31,956,100 | 0 |
| 11-Jan-2024 | 3,280.00 | 3,450.00 | 3,280.00 | 3,390.00 | 31,898,700 | 0 |
| 10-Jan-2024 | 3,180.00 | 3,290.00 | 3,180.00 | 3,250.00 | 20,964,900 | 0 |
| 09-Jan-2024 | 3,080.00 | 3,200.00 | 3,080.00 | 3,170.00 | 30,046,500 | 0 |
| 08-Jan-2024 | 3,100.00 | 3,120.00 | 3,030.00 | 3,030.00 | 8,818,000 | 0 |
| 05-Jan-2024 | 3,130.00 | 3,240.00 | 3,090.00 | 3,090.00 | 16,502,900 | 0 |
| 04-Jan-2024 | 3,150.00 | 3,170.00 | 3,080.00 | 3,130.00 | 13,957,800 | 0 |
| 03-Jan-2024 | 2,940.00 | 3,190.00 | 2,900.00 | 3,160.00 | 37,418,400 | 0 |
| 02-Jan-2024 | 2,920.00 | 2,980.00 | 2,870.00 | 2,930.00 | 6,281,400 | 0 |
| 29-Dec-2023 | 2,960.00 | 2,970.00 | 2,860.00 | 2,900.00 | 7,581,900 | 0 |
| 28-Dec-2023 | 2,990.00 | 3,010.00 | 2,920.00 | 2,940.00 | 7,909,800 | 0 |
| 27-Dec-2023 | 2,960.00 | 3,010.00 | 2,940.00 | 2,970.00 | 7,535,000 | 0 |
| 22-Dec-2023 | 2,970.00 | 3,080.00 | 2,920.00 | 2,930.00 | 14,809,300 | 0 |
| 21-Dec-2023 | 2,950.00 | 3,000.00 | 2,900.00 | 2,970.00 | 11,397,400 | 0 |
| 20-Dec-2023 | 3,040.00 | 3,070.00 | 2,960.00 | 2,970.00 | 16,038,200 | 0 |
| 19-Dec-2023 | 2,910.00 | 3,080.00 | 2,910.00 | 3,010.00 | 28,597,100 | 0 |
| 18-Dec-2023 | 3,210.00 | 3,210.00 | 2,850.00 | 2,950.00 | 56,602,100 | 0 |
| 15-Dec-2023 | 3,310.00 | 3,360.00 | 3,150.00 | 3,210.00 | 32,270,700 | 0 |
| 14-Dec-2023 | 3,500.00 | 3,500.00 | 3,250.00 | 3,300.00 | 89,153,500 | 0 |
| 13-Dec-2023 | 3,550.00 | 3,640.00 | 3,140.00 | 3,200.00 | 86,325,500 | 0 |
| 12-Dec-2023 | 3,130.00 | 3,860.00 | 3,130.00 | 3,600.00 | 138,768,800 | 0 |
| 11-Dec-2023 | 3,250.00 | 3,430.00 | 3,070.00 | 3,110.00 | 64,395,800 | 0 |
| 08-Dec-2023 | 3,040.00 | 3,220.00 | 2,960.00 | 3,180.00 | 40,221,100 | 0 |
| 07-Dec-2023 | 3,050.00 | 3,130.00 | 2,820.00 | 3,000.00 | 74,647,600 | 0 |
| 06-Dec-2023 | 3,210.00 | 3,250.00 | 3,010.00 | 3,030.00 | 32,061,500 | 0 |
| 05-Dec-2023 | 3,080.00 | 3,290.00 | 3,040.00 | 3,180.00 | 56,900,400 | 0 |
| 04-Dec-2023 | 3,490.00 | 3,550.00 | 3,040.00 | 3,090.00 | 67,931,900 | 0 |
| 01-Dec-2023 | 3,150.00 | 3,500.00 | 3,020.00 | 3,490.00 | 85,697,500 | 0 |
| 30-Nov-2023 | 3,260.00 | 3,310.00 | 3,150.00 | 3,200.00 | 128,881,400 | 0 |
| 29-Nov-2023 | 3,050.00 | 3,260.00 | 3,040.00 | 3,200.00 | 64,412,900 | 0 |
| 28-Nov-2023 | 3,120.00 | 3,230.00 | 3,010.00 | 3,050.00 | 46,204,100 | 0 |
| 27-Nov-2023 | 3,150.00 | 3,330.00 | 3,100.00 | 3,120.00 | 95,674,200 | 0 |
| 24-Nov-2023 | 2,860.00 | 3,310.00 | 2,820.00 | 3,090.00 | 168,758,600 | 0 |
| 23-Nov-2023 | 2,320.00 | 2,860.00 | 2,310.00 | 2,860.00 | 170,260,900 | 0 |
| 22-Nov-2023 | 2,330.00 | 2,370.00 | 2,220.00 | 2,290.00 | 15,856,400 | 0 |
| 21-Nov-2023 | 2,380.00 | 2,430.00 | 2,300.00 | 2,330.00 | 22,272,600 | 0 |
| 20-Nov-2023 | 2,290.00 | 2,380.00 | 2,290.00 | 2,340.00 | 19,216,000 | 0 |
| 17-Nov-2023 | 2,300.00 | 2,350.00 | 2,260.00 | 2,290.00 | 18,291,300 | 0 |
| 16-Nov-2023 | 2,320.00 | 2,400.00 | 2,250.00 | 2,300.00 | 40,168,000 | 0 |
| 15-Nov-2023 | 2,130.00 | 2,350.00 | 2,130.00 | 2,300.00 | 73,838,900 | 0 |
| 14-Nov-2023 | 1,955.00 | 2,070.00 | 1,930.00 | 2,050.00 | 19,842,400 | 0 |
| 13-Nov-2023 | 2,060.00 | 2,090.00 | 1,935.00 | 1,950.00 | 27,045,300 | 0 |
| 10-Nov-2023 | 2,060.00 | 2,120.00 | 1,990.00 | 2,060.00 | 30,929,700 | 0 |
| 09-Nov-2023 | 1,915.00 | 2,080.00 | 1,915.00 | 2,070.00 | 30,221,200 | 0 |
| 08-Nov-2023 | 1,960.00 | 1,980.00 | 1,905.00 | 1,910.00 | 11,611,000 | 0 |
| 07-Nov-2023 | 1,965.00 | 2,030.00 | 1,905.00 | 1,960.00 | 27,119,900 | 0 |
| 06-Nov-2023 | 1,850.00 | 1,975.00 | 1,840.00 | 1,945.00 | 50,050,500 | 0 |
| 03-Nov-2023 | 1,645.00 | 1,900.00 | 1,615.00 | 1,800.00 | 53,186,200 | 0 |
| 02-Nov-2023 | 1,550.00 | 1,670.00 | 1,550.00 | 1,610.00 | 23,416,800 | 0 |