| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 1,295.00 | 1,340.00 | 1,295.00 | 1,315.00 | 4,557,600 | 0 |
| 03-Apr-2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 5,845,000 | 0 |
| 02-Apr-2024 | 1,270.00 | 1,320.00 | 1,250.00 | 1,305.00 | 5,409,400 | 0 |
| 01-Apr-2024 | 1,360.00 | 1,370.00 | 1,240.00 | 1,270.00 | 18,123,900 | 0 |
| 28-Mar-2024 | 1,400.00 | 1,415.00 | 1,320.00 | 1,365.00 | 16,820,800 | 0 |
| 27-Mar-2024 | 1,310.00 | 1,400.00 | 1,310.00 | 1,385.00 | 28,314,800 | 0 |
| 26-Mar-2024 | 1,340.00 | 1,340.00 | 1,305.00 | 1,320.00 | 4,486,900 | 0 |
| 25-Mar-2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 2,004,300 | 0 |
| 22-Mar-2024 | 1,340.00 | 1,340.00 | 1,295.00 | 1,305.00 | 4,660,800 | 0 |
| 21-Mar-2024 | 1,295.00 | 1,350.00 | 1,285.00 | 1,330.00 | 10,045,300 | 0 |
| 20-Mar-2024 | 1,305.00 | 1,320.00 | 1,275.00 | 1,290.00 | 5,937,300 | 0 |
| 19-Mar-2024 | 1,260.00 | 1,325.00 | 1,235.00 | 1,305.00 | 9,864,300 | 0 |
| 18-Mar-2024 | 1,280.00 | 1,280.00 | 1,235.00 | 1,260.00 | 4,509,200 | 0 |
| 15-Mar-2024 | 1,300.00 | 1,320.00 | 1,280.00 | 1,280.00 | 8,353,100 | 0 |
| 14-Mar-2024 | 1,280.00 | 1,340.00 | 1,280.00 | 1,290.00 | 6,037,800 | 0 |
| 13-Mar-2024 | 1,335.00 | 1,335.00 | 1,285.00 | 1,305.00 | 6,240,200 | 0 |
| 08-Mar-2024 | 1,385.00 | 1,385.00 | 1,335.00 | 1,335.00 | 6,573,500 | 0 |
| 07-Mar-2024 | 1,435.00 | 1,435.00 | 1,370.00 | 1,385.00 | 9,023,600 | 0 |
| 06-Mar-2024 | 1,440.00 | 1,455.00 | 1,420.00 | 1,435.00 | 7,181,200 | 0 |
| 05-Mar-2024 | 1,400.00 | 1,440.00 | 1,380.00 | 1,440.00 | 11,684,000 | 0 |
| 04-Mar-2024 | 1,360.00 | 1,435.00 | 1,355.00 | 1,400.00 | 28,035,100 | 0 |
| 01-Mar-2024 | 1,340.00 | 1,355.00 | 1,325.00 | 1,355.00 | 4,920,800 | 0 |
| 29-Feb-2024 | 1,325.00 | 1,355.00 | 1,285.00 | 1,335.00 | 11,296,100 | 0 |
| 28-Feb-2024 | 1,310.00 | 1,355.00 | 1,280.00 | 1,325.00 | 11,034,200 | 0 |
| 27-Feb-2024 | 1,305.00 | 1,310.00 | 1,280.00 | 1,305.00 | 3,337,400 | 0 |
| 26-Feb-2024 | 1,355.00 | 1,360.00 | 1,280.00 | 1,305.00 | 10,853,200 | 0 |
| 23-Feb-2024 | 1,210.00 | 1,350.00 | 1,195.00 | 1,350.00 | 15,775,600 | 0 |
| 22-Feb-2024 | 1,220.00 | 1,240.00 | 1,210.00 | 1,210.00 | 5,134,100 | 0 |
| 21-Feb-2024 | 1,170.00 | 1,245.00 | 1,170.00 | 1,215.00 | 9,857,500 | 0 |
| 20-Feb-2024 | 1,150.00 | 1,180.00 | 1,145.00 | 1,165.00 | 2,513,000 | 0 |
| 19-Feb-2024 | 1,170.00 | 1,200.00 | 1,140.00 | 1,150.00 | 5,050,800 | 0 |
| 16-Feb-2024 | 1,190.00 | 1,210.00 | 1,160.00 | 1,170.00 | 6,937,800 | 0 |
| 15-Feb-2024 | 1,150.00 | 1,225.00 | 1,150.00 | 1,205.00 | 8,440,400 | 0 |
| 13-Feb-2024 | 1,285.00 | 1,285.00 | 1,225.00 | 1,235.00 | 12,704,300 | 0 |
| 12-Feb-2024 | 1,280.00 | 1,315.00 | 1,265.00 | 1,285.00 | 9,855,300 | 0 |
| 07-Feb-2024 | 1,295.00 | 1,315.00 | 1,260.00 | 1,290.00 | 6,758,200 | 0 |
| 06-Feb-2024 | 1,295.00 | 1,300.00 | 1,260.00 | 1,290.00 | 4,654,100 | 0 |
| 05-Feb-2024 | 1,340.00 | 1,340.00 | 1,230.00 | 1,295.00 | 17,915,400 | 0 |
| 02-Feb-2024 | 1,300.00 | 1,340.00 | 1,285.00 | 1,330.00 | 5,628,500 | 0 |
| 01-Feb-2024 | 1,340.00 | 1,340.00 | 1,280.00 | 1,315.00 | 12,465,500 | 0 |
| 31-Jan-2024 | 1,360.00 | 1,410.00 | 1,320.00 | 1,335.00 | 17,884,200 | 0 |
| 30-Jan-2024 | 1,240.00 | 1,365.00 | 1,240.00 | 1,360.00 | 15,001,200 | 0 |
| 29-Jan-2024 | 1,380.00 | 1,405.00 | 1,280.00 | 1,280.00 | 22,337,700 | 0 |
| 26-Jan-2024 | 1,470.00 | 1,480.00 | 1,355.00 | 1,380.00 | 10,021,700 | 0 |
| 25-Jan-2024 | 1,455.00 | 1,490.00 | 1,430.00 | 1,470.00 | 11,056,900 | 0 |
| 24-Jan-2024 | 1,395.00 | 1,460.00 | 1,370.00 | 1,450.00 | 26,625,900 | 0 |
| 23-Jan-2024 | 1,430.00 | 1,485.00 | 1,310.00 | 1,410.00 | 36,559,700 | 0 |
| 22-Jan-2024 | 1,370.00 | 1,420.00 | 1,365.00 | 1,410.00 | 6,945,100 | 0 |
| 19-Jan-2024 | 1,390.00 | 1,405.00 | 1,345.00 | 1,365.00 | 7,147,500 | 0 |
| 18-Jan-2024 | 1,400.00 | 1,430.00 | 1,380.00 | 1,385.00 | 4,425,400 | 0 |
| 17-Jan-2024 | 1,355.00 | 1,415.00 | 1,345.00 | 1,400.00 | 12,197,000 | 0 |
| 16-Jan-2024 | 1,370.00 | 1,375.00 | 1,330.00 | 1,355.00 | 6,278,000 | 0 |
| 15-Jan-2024 | 1,295.00 | 1,380.00 | 1,285.00 | 1,360.00 | 12,267,500 | 0 |
| 12-Jan-2024 | 1,460.00 | 1,470.00 | 1,290.00 | 1,295.00 | 27,855,000 | 0 |
| 11-Jan-2024 | 1,545.00 | 1,570.00 | 1,450.00 | 1,460.00 | 17,143,700 | 0 |
| 10-Jan-2024 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 9,369,800 | 0 |
| 09-Jan-2024 | 1,565.00 | 1,565.00 | 1,490.00 | 1,545.00 | 12,528,400 | 0 |
| 08-Jan-2024 | 1,570.00 | 1,620.00 | 1,540.00 | 1,560.00 | 18,048,300 | 0 |
| 05-Jan-2024 | 1,480.00 | 1,565.00 | 1,480.00 | 1,555.00 | 17,763,800 | 0 |
| 04-Jan-2024 | 1,585.00 | 1,600.00 | 1,470.00 | 1,485.00 | 27,675,500 | 0 |
| 03-Jan-2024 | 1,500.00 | 1,590.00 | 1,500.00 | 1,580.00 | 19,939,700 | 0 |
| 02-Jan-2024 | 1,410.00 | 1,540.00 | 1,410.00 | 1,525.00 | 22,606,000 | 0 |
| 29-Dec-2023 | 1,415.00 | 1,430.00 | 1,395.00 | 1,410.00 | 5,375,200 | 0 |
| 28-Dec-2023 | 1,315.00 | 1,420.00 | 1,315.00 | 1,410.00 | 32,357,800 | 0 |
| 27-Dec-2023 | 1,490.00 | 1,540.00 | 1,300.00 | 1,310.00 | 30,783,100 | 0 |
| 22-Dec-2023 | 1,305.00 | 1,550.00 | 1,265.00 | 1,490.00 | 53,912,500 | 0 |
| 21-Dec-2023 | 1,750.00 | 1,760.00 | 1,300.00 | 1,305.00 | 55,024,300 | 0 |
| 20-Dec-2023 | 1,720.00 | 1,740.00 | 1,600.00 | 1,700.00 | 31,898,400 | 0 |
| 19-Dec-2023 | 1,580.00 | 1,770.00 | 1,535.00 | 1,700.00 | 60,632,600 | 0 |
| 18-Dec-2023 | 1,510.00 | 1,580.00 | 1,460.00 | 1,575.00 | 20,162,300 | 0 |
| 15-Dec-2023 | 1,605.00 | 1,615.00 | 1,495.00 | 1,525.00 | 19,041,200 | 0 |
| 14-Dec-2023 | 1,560.00 | 1,645.00 | 1,515.00 | 1,600.00 | 27,114,500 | 0 |
| 13-Dec-2023 | 1,550.00 | 1,570.00 | 1,495.00 | 1,535.00 | 18,889,800 | 0 |
| 12-Dec-2023 | 1,505.00 | 1,660.00 | 1,360.00 | 1,540.00 | 110,492,700 | 0 |
| 11-Dec-2023 | 1,175.00 | 1,460.00 | 1,130.00 | 1,460.00 | 100,098,800 | 0 |
| 08-Dec-2023 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 30,110,900 | 0 |
| 07-Dec-2023 | 1,140.00 | 1,185.00 | 1,105.00 | 1,145.00 | 12,056,400 | 0 |
| 06-Dec-2023 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 7,574,000 | 0 |
| 05-Dec-2023 | 1,100.00 | 1,150.00 | 1,075.00 | 1,120.00 | 10,497,600 | 0 |
| 04-Dec-2023 | 1,010.00 | 1,100.00 | 1,005.00 | 1,100.00 | 15,575,200 | 0 |
| 01-Dec-2023 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,474,800 | 0 |
| 30-Nov-2023 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 4,303,300 | 0 |
| 29-Nov-2023 | 1,045.00 | 1,070.00 | 1,030.00 | 1,035.00 | 3,275,100 | 0 |
| 28-Nov-2023 | 1,000.00 | 1,050.00 | 995.00 | 1,045.00 | 5,117,000 | 0 |
| 27-Nov-2023 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 2,450,700 | 0 |
| 24-Nov-2023 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 2,741,500 | 0 |
| 23-Nov-2023 | 1,035.00 | 1,050.00 | 1,020.00 | 1,045.00 | 3,197,400 | 0 |
| 22-Nov-2023 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 2,748,700 | 0 |
| 21-Nov-2023 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 3,505,700 | 0 |
| 20-Nov-2023 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 2,750,300 | 0 |
| 17-Nov-2023 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 3,803,800 | 0 |
| 16-Nov-2023 | 1,070.00 | 1,090.00 | 995.00 | 1,055.00 | 26,432,300 | 0 |
| 15-Nov-2023 | 1,025.00 | 1,065.00 | 1,025.00 | 1,065.00 | 10,390,600 | 0 |
| 14-Nov-2023 | 1,020.00 | 1,075.00 | 990.00 | 1,025.00 | 14,651,700 | 0 |
| 13-Nov-2023 | 995.00 | 1,020.00 | 980.00 | 1,020.00 | 6,869,300 | 0 |
| 10-Nov-2023 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 3,348,000 | 0 |
| 09-Nov-2023 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 4,656,100 | 0 |
| 08-Nov-2023 | 955.00 | 1,020.00 | 940.00 | 980.00 | 11,438,700 | 0 |
| 07-Nov-2023 | 990.00 | 1,010.00 | 955.00 | 960.00 | 8,659,400 | 0 |
| 06-Nov-2023 | 965.00 | 1,010.00 | 945.00 | 990.00 | 9,763,900 | 0 |