| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 163,000 | 0 |
| 01-Apr-2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,180.00 | 142,800 | 0 |
| 28-Mar-2024 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 385,600 | 0 |
| 27-Mar-2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 122,300 | 0 |
| 26-Mar-2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 81,900 | 0 |
| 25-Mar-2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 390,600 | 0 |
| 22-Mar-2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,185.00 | 49,200 | 0 |
| 21-Mar-2024 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 845,400 | 0 |
| 20-Mar-2024 | 1,200.00 | 1,220.00 | 1,175.00 | 1,190.00 | 850,900 | 0 |
| 19-Mar-2024 | 1,205.00 | 1,215.00 | 1,195.00 | 1,200.00 | 269,300 | 0 |
| 18-Mar-2024 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 361,800 | 0 |
| 15-Mar-2024 | 1,215.00 | 1,230.00 | 1,195.00 | 1,205.00 | 745,200 | 0 |
| 14-Mar-2024 | 1,195.00 | 1,235.00 | 1,195.00 | 1,215.00 | 2,410,600 | 0 |
| 13-Mar-2024 | 1,190.00 | 1,205.00 | 1,185.00 | 1,195.00 | 2,067,500 | 0 |
| 08-Mar-2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 425,800 | 0 |
| 07-Mar-2024 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 328,000 | 0 |
| 06-Mar-2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 626,200 | 0 |
| 05-Mar-2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 4,735,700 | 0 |
| 04-Mar-2024 | 1,240.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,156,000 | 0 |
| 01-Mar-2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,669,400 | 0 |
| 29-Feb-2024 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 2,103,900 | 0 |
| 28-Feb-2024 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 2,908,500 | 0 |
| 27-Feb-2024 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 5,818,600 | 0 |
| 26-Feb-2024 | 1,240.00 | 1,240.00 | 1,170.00 | 1,195.00 | 3,788,600 | 0 |
| 23-Feb-2024 | 1,255.00 | 1,290.00 | 1,215.00 | 1,240.00 | 4,344,400 | 0 |
| 22-Feb-2024 | 1,145.00 | 1,290.00 | 1,130.00 | 1,260.00 | 14,636,700 | 0 |
| 21-Feb-2024 | 1,150.00 | 1,150.00 | 1,120.00 | 1,145.00 | 824,000 | 0 |
| 20-Feb-2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,001,200 | 0 |
| 19-Feb-2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 620,300 | 0 |
| 16-Feb-2024 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 288,700 | 0 |
| 15-Feb-2024 | 1,145.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,379,400 | 0 |
| 13-Feb-2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,145.00 | 358,300 | 0 |
| 12-Feb-2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,135.00 | 264,200 | 0 |
| 07-Feb-2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 578,000 | 0 |
| 06-Feb-2024 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 227,100 | 0 |
| 05-Feb-2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 627,200 | 0 |
| 02-Feb-2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 131,300 | 0 |
| 01-Feb-2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 396,600 | 0 |
| 31-Jan-2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 158,800 | 0 |
| 30-Jan-2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 185,800 | 0 |
| 29-Jan-2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 391,100 | 0 |
| 26-Jan-2024 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 260,500 | 0 |
| 25-Jan-2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 173,300 | 0 |
| 24-Jan-2024 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 208,000 | 0 |
| 23-Jan-2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 142,900 | 0 |
| 22-Jan-2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 150,700 | 0 |
| 19-Jan-2024 | 1,155.00 | 1,160.00 | 1,155.00 | 1,155.00 | 49,200 | 0 |
| 18-Jan-2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 243,800 | 0 |
| 17-Jan-2024 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 98,800 | 0 |
| 16-Jan-2024 | 1,155.00 | 1,165.00 | 1,155.00 | 1,160.00 | 190,100 | 0 |
| 15-Jan-2024 | 1,160.00 | 1,165.00 | 1,140.00 | 1,155.00 | 272,800 | 0 |
| 12-Jan-2024 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 39,900 | 0 |
| 11-Jan-2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 80,700 | 0 |
| 10-Jan-2024 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 98,100 | 0 |
| 09-Jan-2024 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 109,100 | 0 |
| 08-Jan-2024 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 130,200 | 0 |
| 05-Jan-2024 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 65,900 | 0 |
| 04-Jan-2024 | 1,155.00 | 1,175.00 | 1,150.00 | 1,170.00 | 349,300 | 0 |
| 03-Jan-2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 32,700 | 0 |
| 02-Jan-2024 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 86,900 | 0 |
| 29-Dec-2023 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 72,400 | 0 |
| 28-Dec-2023 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 110,900 | 0 |
| 27-Dec-2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 206,500 | 0 |
| 22-Dec-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 203,100 | 0 |
| 21-Dec-2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,155.00 | 455,800 | 0 |
| 20-Dec-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 75,400 | 0 |
| 19-Dec-2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 275,400 | 0 |
| 18-Dec-2023 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 99,500 | 0 |
| 15-Dec-2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 248,200 | 0 |
| 14-Dec-2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 117,300 | 0 |
| 13-Dec-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 436,100 | 0 |
| 12-Dec-2023 | 1,150.00 | 1,160.00 | 1,110.00 | 1,150.00 | 810,500 | 0 |
| 11-Dec-2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 496,200 | 0 |
| 08-Dec-2023 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 113,100 | 0 |
| 07-Dec-2023 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 314,900 | 0 |
| 06-Dec-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 502,700 | 0 |
| 05-Dec-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 481,500 | 0 |
| 04-Dec-2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 417,700 | 0 |
| 01-Dec-2023 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 121,600 | 0 |
| 30-Nov-2023 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 530,100 | 0 |
| 29-Nov-2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 251,800 | 0 |
| 28-Nov-2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 768,900 | 0 |
| 27-Nov-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 2,324,800 | 0 |
| 24-Nov-2023 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 590,000 | 0 |
| 23-Nov-2023 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 485,300 | 0 |
| 22-Nov-2023 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,391,500 | 0 |
| 21-Nov-2023 | 1,195.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,117,200 | 0 |
| 20-Nov-2023 | 1,280.00 | 1,280.00 | 1,140.00 | 1,200.00 | 8,285,800 | 0 |
| 17-Nov-2023 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 132,300 | 0 |
| 16-Nov-2023 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 212,300 | 0 |
| 15-Nov-2023 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 169,300 | 0 |
| 14-Nov-2023 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 308,000 | 0 |
| 13-Nov-2023 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 287,200 | 0 |
| 10-Nov-2023 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 71,700 | 0 |
| 09-Nov-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 217,000 | 0 |
| 08-Nov-2023 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 168,800 | 0 |
| 07-Nov-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 589,000 | 0 |
| 06-Nov-2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 519,100 | 0 |
| 03-Nov-2023 | 1,295.00 | 1,320.00 | 1,275.00 | 1,310.00 | 566,300 | 0 |
| 02-Nov-2023 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 349,700 | 0 |