| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 820.00 | 830.00 | 820.00 | 820.00 | 298,300 | 0 |
| 02-Apr-2024 | 820.00 | 850.00 | 815.00 | 820.00 | 255,400 | 0 |
| 01-Apr-2024 | 830.00 | 845.00 | 810.00 | 820.00 | 723,200 | 0 |
| 28-Mar-2024 | 830.00 | 840.00 | 805.00 | 820.00 | 1,089,400 | 0 |
| 27-Mar-2024 | 795.00 | 895.00 | 785.00 | 820.00 | 4,100,500 | 0 |
| 26-Mar-2024 | 795.00 | 795.00 | 755.00 | 785.00 | 832,500 | 0 |
| 25-Mar-2024 | 880.00 | 880.00 | 750.00 | 755.00 | 2,510,300 | 0 |
| 22-Mar-2024 | 700.00 | 815.00 | 640.00 | 815.00 | 5,120,400 | 0 |
| 21-Mar-2024 | 620.00 | 740.00 | 620.00 | 655.00 | 1,261,700 | 0 |
| 20-Mar-2024 | 620.00 | 635.00 | 600.00 | 620.00 | 703,200 | 0 |
| 19-Mar-2024 | 630.00 | 680.00 | 620.00 | 620.00 | 1,154,700 | 0 |
| 18-Mar-2024 | 645.00 | 695.00 | 645.00 | 675.00 | 498,700 | 0 |
| 15-Mar-2024 | 690.00 | 710.00 | 680.00 | 690.00 | 880,200 | 0 |
| 14-Mar-2024 | 690.00 | 740.00 | 690.00 | 710.00 | 1,255,900 | 0 |
| 13-Mar-2024 | 710.00 | 780.00 | 710.00 | 730.00 | 656,300 | 0 |
| 08-Mar-2024 | 715.00 | 750.00 | 715.00 | 750.00 | 142,000 | 0 |
| 07-Mar-2024 | 710.00 | 765.00 | 710.00 | 750.00 | 196,200 | 0 |
| 06-Mar-2024 | 705.00 | 760.00 | 705.00 | 750.00 | 378,100 | 0 |
| 05-Mar-2024 | 790.00 | 790.00 | 750.00 | 750.00 | 681,000 | 0 |
| 04-Mar-2024 | 765.00 | 845.00 | 760.00 | 790.00 | 243,400 | 0 |
| 01-Mar-2024 | 830.00 | 830.00 | 785.00 | 805.00 | 273,500 | 0 |
| 29-Feb-2024 | 830.00 | 840.00 | 755.00 | 830.00 | 517,400 | 0 |
| 28-Feb-2024 | 825.00 | 855.00 | 805.00 | 830.00 | 377,900 | 0 |
| 27-Feb-2024 | 755.00 | 930.00 | 755.00 | 825.00 | 2,333,600 | 0 |
| 26-Feb-2024 | 750.00 | 785.00 | 750.00 | 755.00 | 135,600 | 0 |
| 23-Feb-2024 | 750.00 | 760.00 | 735.00 | 750.00 | 236,600 | 0 |
| 22-Feb-2024 | 765.00 | 795.00 | 705.00 | 750.00 | 1,326,300 | 0 |
| 21-Feb-2024 | 825.00 | 835.00 | 750.00 | 765.00 | 1,913,700 | 0 |
| 20-Feb-2024 | 815.00 | 855.00 | 815.00 | 825.00 | 203,000 | 0 |
| 19-Feb-2024 | 810.00 | 870.00 | 810.00 | 815.00 | 447,100 | 0 |
| 16-Feb-2024 | 850.00 | 870.00 | 840.00 | 850.00 | 231,400 | 0 |
| 15-Feb-2024 | 815.00 | 870.00 | 815.00 | 855.00 | 365,700 | 0 |
| 13-Feb-2024 | 850.00 | 895.00 | 850.00 | 860.00 | 167,000 | 0 |
| 12-Feb-2024 | 830.00 | 900.00 | 830.00 | 875.00 | 107,900 | 0 |
| 07-Feb-2024 | 850.00 | 920.00 | 850.00 | 870.00 | 424,500 | 0 |
| 06-Feb-2024 | 850.00 | 900.00 | 850.00 | 865.00 | 152,000 | 0 |
| 05-Feb-2024 | 850.00 | 900.00 | 850.00 | 885.00 | 131,300 | 0 |
| 02-Feb-2024 | 880.00 | 900.00 | 870.00 | 890.00 | 119,700 | 0 |
| 01-Feb-2024 | 855.00 | 930.00 | 855.00 | 880.00 | 346,900 | 0 |
| 31-Jan-2024 | 770.00 | 975.00 | 770.00 | 900.00 | 2,475,800 | 0 |
| 30-Jan-2024 | 835.00 | 885.00 | 800.00 | 810.00 | 1,873,400 | 0 |
| 29-Jan-2024 | 875.00 | 935.00 | 875.00 | 885.00 | 1,096,100 | 0 |
| 26-Jan-2024 | 945.00 | 985.00 | 910.00 | 915.00 | 530,500 | 0 |
| 25-Jan-2024 | 880.00 | 1,025.00 | 880.00 | 945.00 | 1,083,200 | 0 |
| 24-Jan-2024 | 960.00 | 970.00 | 910.00 | 920.00 | 553,500 | 0 |
| 23-Jan-2024 | 1,015.00 | 1,025.00 | 960.00 | 960.00 | 1,160,800 | 0 |
| 22-Jan-2024 | 1,000.00 | 1,040.00 | 955.00 | 1,015.00 | 1,164,000 | 0 |
| 19-Jan-2024 | 1,025.00 | 1,045.00 | 990.00 | 1,000.00 | 1,185,700 | 0 |
| 18-Jan-2024 | 1,095.00 | 1,110.00 | 1,025.00 | 1,025.00 | 1,518,200 | 0 |
| 17-Jan-2024 | 1,110.00 | 1,140.00 | 1,070.00 | 1,095.00 | 768,600 | 0 |
| 16-Jan-2024 | 1,075.00 | 1,125.00 | 1,015.00 | 1,110.00 | 2,168,500 | 0 |
| 15-Jan-2024 | 1,090.00 | 1,125.00 | 1,050.00 | 1,075.00 | 2,018,600 | 0 |
| 12-Jan-2024 | 1,120.00 | 1,140.00 | 975.00 | 1,090.00 | 1,938,600 | 0 |
| 11-Jan-2024 | 1,170.00 | 1,180.00 | 1,100.00 | 1,120.00 | 2,269,700 | 0 |
| 10-Jan-2024 | 1,265.00 | 1,265.00 | 1,145.00 | 1,170.00 | 4,643,800 | 0 |
| 09-Jan-2024 | 1,090.00 | 1,330.00 | 1,085.00 | 1,245.00 | 16,687,400 | 0 |
| 08-Jan-2024 | 1,110.00 | 1,115.00 | 1,040.00 | 1,065.00 | 3,536,200 | 0 |
| 05-Jan-2024 | 1,260.00 | 1,270.00 | 1,100.00 | 1,115.00 | 10,062,800 | 0 |
| 04-Jan-2024 | 1,395.00 | 1,545.00 | 1,245.00 | 1,265.00 | 25,880,900 | 0 |
| 03-Jan-2024 | 1,180.00 | 1,395.00 | 1,180.00 | 1,350.00 | 11,313,100 | 0 |
| 02-Jan-2024 | 1,150.00 | 1,195.00 | 1,120.00 | 1,160.00 | 1,735,700 | 0 |
| 29-Dec-2023 | 1,175.00 | 1,180.00 | 1,135.00 | 1,145.00 | 930,100 | 0 |
| 28-Dec-2023 | 1,170.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,132,600 | 0 |
| 27-Dec-2023 | 1,140.00 | 1,305.00 | 1,105.00 | 1,160.00 | 6,214,200 | 0 |
| 22-Dec-2023 | 1,040.00 | 1,145.00 | 1,040.00 | 1,085.00 | 1,147,900 | 0 |
| 21-Dec-2023 | 1,095.00 | 1,185.00 | 1,070.00 | 1,080.00 | 2,172,000 | 0 |
| 20-Dec-2023 | 1,130.00 | 1,360.00 | 1,100.00 | 1,145.00 | 15,662,900 | 0 |
| 19-Dec-2023 | 1,065.00 | 1,220.00 | 1,065.00 | 1,170.00 | 5,613,600 | 0 |
| 18-Dec-2023 | 1,025.00 | 1,200.00 | 1,000.00 | 1,165.00 | 2,548,300 | 0 |
| 15-Dec-2023 | 1,080.00 | 1,150.00 | 1,030.00 | 1,070.00 | 1,064,500 | 0 |
| 14-Dec-2023 | 920.00 | 1,100.00 | 875.00 | 1,075.00 | 2,738,100 | 0 |
| 13-Dec-2023 | 880.00 | 980.00 | 880.00 | 915.00 | 2,264,800 | 0 |
| 12-Dec-2023 | 1,125.00 | 1,135.00 | 865.00 | 880.00 | 5,046,500 | 0 |
| 11-Dec-2023 | 1,185.00 | 1,200.00 | 1,110.00 | 1,140.00 | 721,400 | 0 |
| 08-Dec-2023 | 1,170.00 | 1,235.00 | 1,150.00 | 1,155.00 | 738,100 | 0 |
| 07-Dec-2023 | 1,215.00 | 1,270.00 | 1,105.00 | 1,150.00 | 1,923,400 | 0 |
| 06-Dec-2023 | 1,340.00 | 1,395.00 | 1,050.00 | 1,215.00 | 8,693,300 | 0 |
| 05-Dec-2023 | 1,400.00 | 1,440.00 | 1,300.00 | 1,335.00 | 3,752,500 | 0 |
| 04-Dec-2023 | 1,285.00 | 1,490.00 | 1,180.00 | 1,400.00 | 9,706,100 | 0 |
| 01-Dec-2023 | 1,000.00 | 1,250.00 | 1,000.00 | 1,250.00 | 12,171,800 | 0 |
| 30-Nov-2023 | 1,010.00 | 1,100.00 | 805.00 | 1,000.00 | 13,653,200 | 0 |
| 29-Nov-2023 | 845.00 | 980.00 | 840.00 | 980.00 | 10,351,700 | 0 |
| 28-Nov-2023 | 780.00 | 790.00 | 780.00 | 785.00 | 2,000 | 0 |
| 27-Nov-2023 | 795.00 | 795.00 | 775.00 | 780.00 | 15,100 | 0 |
| 24-Nov-2023 | 780.00 | 825.00 | 775.00 | 780.00 | 17,200 | 0 |
| 23-Nov-2023 | 840.00 | 860.00 | 785.00 | 785.00 | 11,400 | 0 |
| 22-Nov-2023 | 800.00 | 845.00 | 770.00 | 800.00 | 179,000 | 0 |
| 21-Nov-2023 | 840.00 | 865.00 | 840.00 | 845.00 | 23,300 | 0 |
| 20-Nov-2023 | 780.00 | 840.00 | 775.00 | 815.00 | 23,200 | 0 |
| 17-Nov-2023 | 810.00 | 835.00 | 785.00 | 785.00 | 100,400 | 0 |
| 16-Nov-2023 | 810.00 | 840.00 | 810.00 | 810.00 | 9,300 | 0 |
| 15-Nov-2023 | 855.00 | 875.00 | 810.00 | 810.00 | 8,900 | 0 |
| 14-Nov-2023 | 840.00 | 840.00 | 810.00 | 810.00 | 11,900 | 0 |
| 13-Nov-2023 | 840.00 | 845.00 | 805.00 | 845.00 | 8,400 | 0 |
| 10-Nov-2023 | 850.00 | 850.00 | 795.00 | 840.00 | 19,500 | 0 |
| 09-Nov-2023 | 860.00 | 860.00 | 830.00 | 830.00 | 6,300 | 0 |
| 08-Nov-2023 | 875.00 | 875.00 | 835.00 | 875.00 | 21,700 | 0 |
| 07-Nov-2023 | 840.00 | 880.00 | 840.00 | 880.00 | 6,300 | 0 |
| 06-Nov-2023 | 840.00 | 895.00 | 840.00 | 885.00 | 14,300 | 0 |
| 03-Nov-2023 | 800.00 | 850.00 | 800.00 | 840.00 | 102,200 | 0 |