| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,245.00 | 1,345.00 | 1,245.00 | 1,270.00 | 110,800 | 0 |
| 01-Apr-2024 | 1,315.00 | 1,315.00 | 1,200.00 | 1,235.00 | 88,600 | 0 |
| 28-Mar-2024 | 1,235.00 | 1,400.00 | 1,235.00 | 1,315.00 | 287,700 | 0 |
| 27-Mar-2024 | 1,300.00 | 1,300.00 | 1,210.00 | 1,230.00 | 98,500 | 0 |
| 26-Mar-2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 38,900 | 0 |
| 25-Mar-2024 | 1,375.00 | 1,375.00 | 1,315.00 | 1,325.00 | 80,000 | 0 |
| 22-Mar-2024 | 1,365.00 | 1,365.00 | 1,330.00 | 1,355.00 | 75,200 | 0 |
| 21-Mar-2024 | 1,385.00 | 1,450.00 | 1,345.00 | 1,355.00 | 248,000 | 0 |
| 20-Mar-2024 | 1,335.00 | 1,500.00 | 1,335.00 | 1,380.00 | 428,300 | 0 |
| 19-Mar-2024 | 1,390.00 | 1,400.00 | 1,310.00 | 1,335.00 | 157,300 | 0 |
| 18-Mar-2024 | 1,480.00 | 1,495.00 | 1,355.00 | 1,390.00 | 290,200 | 0 |
| 15-Mar-2024 | 1,320.00 | 1,515.00 | 1,320.00 | 1,480.00 | 779,700 | 0 |
| 14-Mar-2024 | 1,450.00 | 1,470.00 | 1,315.00 | 1,320.00 | 458,000 | 0 |
| 13-Mar-2024 | 1,470.00 | 1,690.00 | 1,440.00 | 1,450.00 | 1,691,000 | 0 |
| 08-Mar-2024 | 1,195.00 | 1,465.00 | 1,185.00 | 1,460.00 | 1,660,000 | 0 |
| 07-Mar-2024 | 1,110.00 | 1,385.00 | 1,095.00 | 1,185.00 | 1,219,400 | 0 |
| 06-Mar-2024 | 1,260.00 | 1,260.00 | 1,065.00 | 1,110.00 | 248,100 | 0 |
| 05-Mar-2024 | 1,330.00 | 1,330.00 | 1,190.00 | 1,260.00 | 105,900 | 0 |
| 04-Mar-2024 | 1,355.00 | 1,365.00 | 1,305.00 | 1,330.00 | 98,500 | 0 |
| 01-Mar-2024 | 1,460.00 | 1,475.00 | 1,295.00 | 1,355.00 | 304,000 | 0 |
| 29-Feb-2024 | 1,450.00 | 1,465.00 | 1,450.00 | 1,450.00 | 56,800 | 0 |
| 28-Feb-2024 | 1,450.00 | 1,470.00 | 1,435.00 | 1,450.00 | 69,300 | 0 |
| 27-Feb-2024 | 1,465.00 | 1,480.00 | 1,435.00 | 1,450.00 | 159,900 | 0 |
| 26-Feb-2024 | 1,415.00 | 1,500.00 | 1,400.00 | 1,450.00 | 194,200 | 0 |
| 23-Feb-2024 | 1,380.00 | 1,460.00 | 1,380.00 | 1,400.00 | 188,200 | 0 |
| 22-Feb-2024 | 1,430.00 | 1,540.00 | 1,380.00 | 1,380.00 | 297,100 | 0 |
| 21-Feb-2024 | 1,600.00 | 1,720.00 | 1,430.00 | 1,430.00 | 584,400 | 0 |
| 20-Feb-2024 | 1,500.00 | 1,585.00 | 1,480.00 | 1,585.00 | 267,200 | 0 |
| 19-Feb-2024 | 1,320.00 | 1,445.00 | 1,315.00 | 1,445.00 | 148,800 | 0 |
| 16-Feb-2024 | 1,435.00 | 1,440.00 | 1,300.00 | 1,315.00 | 219,700 | 0 |
| 15-Feb-2024 | 1,600.00 | 1,600.00 | 1,435.00 | 1,435.00 | 283,800 | 0 |
| 13-Feb-2024 | 1,760.00 | 1,760.00 | 1,575.00 | 1,590.00 | 335,700 | 0 |
| 12-Feb-2024 | 1,955.00 | 2,130.00 | 1,750.00 | 1,750.00 | 1,122,700 | 0 |
| 07-Feb-2024 | 1,780.00 | 1,940.00 | 1,780.00 | 1,940.00 | 777,700 | 0 |
| 06-Feb-2024 | 1,590.00 | 1,765.00 | 1,445.00 | 1,765.00 | 745,100 | 0 |
| 05-Feb-2024 | 1,765.00 | 1,770.00 | 1,605.00 | 1,605.00 | 133,500 | 0 |
| 02-Feb-2024 | 1,960.00 | 1,960.00 | 1,780.00 | 1,780.00 | 152,900 | 0 |
| 01-Feb-2024 | 2,180.00 | 2,180.00 | 1,975.00 | 1,975.00 | 77,700 | 0 |
| 31-Jan-2024 | 2,400.00 | 2,410.00 | 2,190.00 | 2,190.00 | 84,300 | 0 |
| 30-Jan-2024 | 2,670.00 | 2,670.00 | 2,430.00 | 2,430.00 | 90,300 | 0 |
| 29-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 26-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 25-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 24-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 23-Jan-2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 | 0 |
| 22-Jan-2024 | 2,500.00 | 2,900.00 | 2,480.00 | 2,700.00 | 3,459,800 | 0 |
| 19-Jan-2024 | 2,060.00 | 2,470.00 | 2,040.00 | 2,450.00 | 2,972,700 | 0 |
| 18-Jan-2024 | 1,715.00 | 2,090.00 | 1,700.00 | 2,040.00 | 2,485,400 | 0 |
| 17-Jan-2024 | 1,325.00 | 1,675.00 | 1,020.00 | 1,675.00 | 2,099,200 | 0 |
| 16-Jan-2024 | 1,770.00 | 1,770.00 | 1,340.00 | 1,340.00 | 171,000 | 0 |
| 15-Jan-2024 | 2,420.00 | 2,460.00 | 1,785.00 | 1,785.00 | 293,100 | 0 |
| 12-Jan-2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 | 0 |
| 11-Jan-2024 | 2,000.00 | 2,380.00 | 1,920.00 | 2,380.00 | 560,500 | 0 |
| 10-Jan-2024 | 1,600.00 | 1,910.00 | 1,540.00 | 1,910.00 | 757,300 | 0 |
| 09-Jan-2024 | 1,260.00 | 1,530.00 | 1,235.00 | 1,530.00 | 2,421,400 | 0 |
| 08-Jan-2024 | 1,000.00 | 1,225.00 | 990.00 | 1,225.00 | 2,341,400 | 0 |
| 05-Jan-2024 | 795.00 | 980.00 | 795.00 | 980.00 | 398,800 | 0 |
| 04-Jan-2024 | 630.00 | 785.00 | 625.00 | 785.00 | 322,600 | 0 |
| 03-Jan-2024 | 640.00 | 650.00 | 630.00 | 630.00 | 40,900 | 0 |
| 02-Jan-2024 | 650.00 | 665.00 | 640.00 | 640.00 | 66,400 | 0 |
| 29-Dec-2023 | 660.00 | 660.00 | 635.00 | 650.00 | 38,700 | 0 |
| 28-Dec-2023 | 675.00 | 695.00 | 660.00 | 660.00 | 81,600 | 0 |
| 27-Dec-2023 | 695.00 | 700.00 | 640.00 | 675.00 | 2,118,600 | 0 |
| 22-Dec-2023 | 700.00 | 700.00 | 680.00 | 695.00 | 9,900 | 0 |
| 21-Dec-2023 | 725.00 | 725.00 | 690.00 | 690.00 | 105,000 | 0 |
| 20-Dec-2023 | 765.00 | 770.00 | 730.00 | 735.00 | 252,300 | 0 |
| 19-Dec-2023 | 775.00 | 795.00 | 765.00 | 765.00 | 12,600 | 0 |
| 18-Dec-2023 | 825.00 | 835.00 | 790.00 | 790.00 | 137,900 | 0 |
| 15-Dec-2023 | 825.00 | 835.00 | 810.00 | 810.00 | 11,600 | 0 |
| 14-Dec-2023 | 870.00 | 870.00 | 820.00 | 825.00 | 151,200 | 0 |
| 13-Dec-2023 | 900.00 | 910.00 | 885.00 | 885.00 | 98,500 | 0 |
| 12-Dec-2023 | 940.00 | 940.00 | 855.00 | 900.00 | 138,700 | 0 |
| 11-Dec-2023 | 950.00 | 950.00 | 850.00 | 945.00 | 108,300 | 0 |
| 08-Dec-2023 | 1,110.00 | 1,110.00 | 950.00 | 950.00 | 295,100 | 0 |
| 07-Dec-2023 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 68,000 | 0 |
| 06-Dec-2023 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 8,600 | 0 |
| 05-Dec-2023 | 1,130.00 | 1,140.00 | 1,115.00 | 1,115.00 | 8,000 | 0 |
| 04-Dec-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 6,700 | 0 |
| 01-Dec-2023 | 1,145.00 | 1,170.00 | 1,145.00 | 1,145.00 | 5,900 | 0 |
| 30-Nov-2023 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 54,400 | 0 |
| 29-Nov-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 12,900 | 0 |
| 28-Nov-2023 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 6,800 | 0 |
| 27-Nov-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 6,800 | 0 |
| 24-Nov-2023 | 1,225.00 | 1,245.00 | 1,220.00 | 1,220.00 | 8,400 | 0 |
| 23-Nov-2023 | 1,245.00 | 1,255.00 | 1,235.00 | 1,235.00 | 7,300 | 0 |
| 22-Nov-2023 | 1,245.00 | 1,265.00 | 1,245.00 | 1,245.00 | 9,500 | 0 |
| 21-Nov-2023 | 1,265.00 | 1,265.00 | 1,255.00 | 1,255.00 | 13,800 | 0 |
| 20-Nov-2023 | 1,255.00 | 1,275.00 | 1,255.00 | 1,260.00 | 7,600 | 0 |
| 17-Nov-2023 | 1,270.00 | 1,295.00 | 1,270.00 | 1,270.00 | 6,300 | 0 |
| 16-Nov-2023 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 3,900 | 0 |
| 15-Nov-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 16,400 | 0 |
| 14-Nov-2023 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 32,000 | 0 |
| 13-Nov-2023 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 26,400 | 0 |
| 10-Nov-2023 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 24,400 | 0 |
| 09-Nov-2023 | 1,345.00 | 1,355.00 | 1,325.00 | 1,355.00 | 27,900 | 0 |
| 08-Nov-2023 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 11,600 | 0 |
| 07-Nov-2023 | 1,370.00 | 1,370.00 | 1,350.00 | 1,355.00 | 18,400 | 0 |
| 06-Nov-2023 | 1,490.00 | 1,500.00 | 1,260.00 | 1,370.00 | 196,200 | 0 |
| 03-Nov-2023 | 1,470.00 | 1,480.00 | 1,435.00 | 1,480.00 | 94,100 | 0 |
| 02-Nov-2023 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 10,400 | 0 |