| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 845.00 | 850.00 | 775.00 | 780.00 | 28,900 | 0 |
| 02-Apr-2024 | 855.00 | 855.00 | 770.00 | 855.00 | 10,200 | 0 |
| 01-Apr-2024 | 895.00 | 895.00 | 855.00 | 855.00 | 8,400 | 0 |
| 28-Mar-2024 | 900.00 | 905.00 | 900.00 | 900.00 | 17,400 | 0 |
| 27-Mar-2024 | 920.00 | 920.00 | 920.00 | 920.00 | 1,800 | 0 |
| 26-Mar-2024 | 940.00 | 940.00 | 920.00 | 920.00 | 13,500 | 0 |
| 25-Mar-2024 | 950.00 | 950.00 | 940.00 | 940.00 | 1,200 | 0 |
| 22-Mar-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 100 | 0 |
| 21-Mar-2024 | 945.00 | 950.00 | 945.00 | 950.00 | 300 | 0 |
| 20-Mar-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 0 | 0 |
| 19-Mar-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 300 | 0 |
| 18-Mar-2024 | 960.00 | 960.00 | 950.00 | 950.00 | 3,700 | 0 |
| 15-Mar-2024 | 965.00 | 965.00 | 960.00 | 960.00 | 200 | 0 |
| 14-Mar-2024 | 960.00 | 960.00 | 960.00 | 960.00 | 0 | 0 |
| 13-Mar-2024 | 1,005.00 | 1,005.00 | 960.00 | 960.00 | 3,200 | 0 |
| 08-Mar-2024 | 980.00 | 985.00 | 970.00 | 970.00 | 3,700 | 0 |
| 07-Mar-2024 | 980.00 | 980.00 | 980.00 | 980.00 | 100 | 0 |
| 06-Mar-2024 | 975.00 | 975.00 | 970.00 | 970.00 | 700 | 0 |
| 05-Mar-2024 | 970.00 | 970.00 | 970.00 | 970.00 | 200 | 0 |
| 04-Mar-2024 | 985.00 | 1,030.00 | 985.00 | 985.00 | 3,000 | 0 |
| 01-Mar-2024 | 990.00 | 990.00 | 970.00 | 970.00 | 2,200 | 0 |
| 29-Feb-2024 | 965.00 | 965.00 | 965.00 | 965.00 | 200 | 0 |
| 28-Feb-2024 | 970.00 | 975.00 | 970.00 | 970.00 | 300 | 0 |
| 27-Feb-2024 | 965.00 | 965.00 | 960.00 | 960.00 | 1,200 | 0 |
| 26-Feb-2024 | 970.00 | 975.00 | 965.00 | 970.00 | 1,200 | 0 |
| 23-Feb-2024 | 955.00 | 955.00 | 955.00 | 955.00 | 0 | 0 |
| 22-Feb-2024 | 955.00 | 955.00 | 955.00 | 955.00 | 200 | 0 |
| 21-Feb-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 0 | 0 |
| 20-Feb-2024 | 945.00 | 950.00 | 945.00 | 950.00 | 2,500 | 0 |
| 19-Feb-2024 | 970.00 | 970.00 | 945.00 | 945.00 | 4,200 | 0 |
| 16-Feb-2024 | 980.00 | 980.00 | 965.00 | 975.00 | 1,800 | 0 |
| 15-Feb-2024 | 975.00 | 975.00 | 945.00 | 945.00 | 1,400 | 0 |
| 13-Feb-2024 | 970.00 | 970.00 | 970.00 | 970.00 | 100 | 0 |
| 12-Feb-2024 | 970.00 | 975.00 | 970.00 | 970.00 | 2,700 | 0 |
| 07-Feb-2024 | 980.00 | 980.00 | 980.00 | 980.00 | 1,100 | 0 |
| 06-Feb-2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 14,200 | 0 |
| 05-Feb-2024 | 980.00 | 980.00 | 975.00 | 975.00 | 400 | 0 |
| 02-Feb-2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 4,900 | 0 |
| 01-Feb-2024 | 975.00 | 975.00 | 940.00 | 960.00 | 4,700 | 0 |
| 31-Jan-2024 | 975.00 | 980.00 | 960.00 | 980.00 | 3,600 | 0 |
| 30-Jan-2024 | 1,005.00 | 1,005.00 | 910.00 | 960.00 | 19,000 | 0 |
| 29-Jan-2024 | 990.00 | 1,045.00 | 990.00 | 1,045.00 | 5,300 | 0 |
| 26-Jan-2024 | 980.00 | 995.00 | 980.00 | 995.00 | 700 | 0 |
| 25-Jan-2024 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 3,800 | 0 |
| 24-Jan-2024 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 4,900 | 0 |
| 23-Jan-2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 | 0 |
| 22-Jan-2024 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,800 | 0 |
| 19-Jan-2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 34,000 | 0 |
| 18-Jan-2024 | 1,060.00 | 1,065.00 | 1,015.00 | 1,065.00 | 300 | 0 |
| 17-Jan-2024 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,400 | 0 |
| 16-Jan-2024 | 1,015.00 | 1,070.00 | 1,010.00 | 1,010.00 | 700 | 0 |
| 15-Jan-2024 | 1,070.00 | 1,070.00 | 1,005.00 | 1,005.00 | 36,000 | 0 |
| 12-Jan-2024 | 1,015.00 | 1,050.00 | 1,010.00 | 1,020.00 | 11,600 | 0 |
| 11-Jan-2024 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 42,200 | 0 |
| 10-Jan-2024 | 1,095.00 | 1,095.00 | 1,000.00 | 1,015.00 | 53,100 | 0 |
| 09-Jan-2024 | 1,220.00 | 1,220.00 | 1,000.00 | 1,115.00 | 22,700 | 0 |
| 08-Jan-2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 5,100 | 0 |
| 05-Jan-2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 | 0 |
| 04-Jan-2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 | 0 |
| 03-Jan-2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 | 0 |
| 02-Jan-2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 | 0 |
| 29-Dec-2023 | 1,305.00 | 1,350.00 | 1,295.00 | 1,350.00 | 11,800 | 0 |
| 28-Dec-2023 | 1,120.00 | 1,300.00 | 1,120.00 | 1,300.00 | 12,000 | 0 |
| 27-Dec-2023 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 100 | 0 |
| 22-Dec-2023 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 3,000 | 0 |
| 21-Dec-2023 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,300 | 0 |
| 20-Dec-2023 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,900 | 0 |
| 19-Dec-2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 200 | 0 |
| 18-Dec-2023 | 1,345.00 | 1,365.00 | 1,345.00 | 1,345.00 | 8,700 | 0 |
| 15-Dec-2023 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 11,800 | 0 |
| 14-Dec-2023 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 900 | 0 |
| 13-Dec-2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100 | 0 |
| 12-Dec-2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,900 | 0 |
| 11-Dec-2023 | 1,190.00 | 1,300.00 | 1,190.00 | 1,300.00 | 201,900 | 0 |
| 08-Dec-2023 | 1,160.00 | 1,200.00 | 1,095.00 | 1,200.00 | 97,500 | 0 |
| 07-Dec-2023 | 1,000.00 | 1,180.00 | 1,000.00 | 1,160.00 | 142,500 | 0 |
| 06-Dec-2023 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 300 | 0 |
| 05-Dec-2023 | 980.00 | 995.00 | 975.00 | 975.00 | 23,700 | 0 |
| 04-Dec-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 0 | 0 |
| 01-Dec-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 1,100 | 0 |
| 30-Nov-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 200 | 0 |
| 29-Nov-2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100 | 0 |
| 28-Nov-2023 | 1,005.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,500 | 0 |
| 27-Nov-2023 | 1,000.00 | 1,050.00 | 980.00 | 1,050.00 | 400 | 0 |
| 24-Nov-2023 | 980.00 | 1,005.00 | 980.00 | 1,005.00 | 700 | 0 |
| 23-Nov-2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,400 | 0 |
| 22-Nov-2023 | 1,135.00 | 1,135.00 | 1,015.00 | 1,040.00 | 9,900 | 0 |
| 21-Nov-2023 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 500 | 0 |
| 20-Nov-2023 | 1,140.00 | 1,150.00 | 1,075.00 | 1,150.00 | 48,400 | 0 |
| 17-Nov-2023 | 1,100.00 | 1,195.00 | 1,000.00 | 1,140.00 | 163,500 | 0 |
| 16-Nov-2023 | 960.00 | 1,100.00 | 910.00 | 1,100.00 | 26,200 | 0 |
| 15-Nov-2023 | 960.00 | 960.00 | 960.00 | 960.00 | 200 | 0 |
| 14-Nov-2023 | 955.00 | 960.00 | 955.00 | 960.00 | 700 | 0 |
| 13-Nov-2023 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 400 | 0 |
| 10-Nov-2023 | 930.00 | 950.00 | 930.00 | 950.00 | 300 | 0 |
| 09-Nov-2023 | 955.00 | 955.00 | 955.00 | 955.00 | 100 | 0 |
| 08-Nov-2023 | 955.00 | 955.00 | 950.00 | 950.00 | 500 | 0 |
| 07-Nov-2023 | 950.00 | 955.00 | 950.00 | 955.00 | 66,300 | 0 |
| 06-Nov-2023 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 400 | 0 |
| 03-Nov-2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 | 0 |