| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 740.00 | 765.00 | 730.00 | 745.00 | 138,400 | 0 |
| 01-Apr-2024 | 765.00 | 770.00 | 730.00 | 745.00 | 418,100 | 0 |
| 28-Mar-2024 | 755.00 | 795.00 | 720.00 | 770.00 | 98,900 | 0 |
| 27-Mar-2024 | 770.00 | 860.00 | 750.00 | 785.00 | 323,800 | 0 |
| 26-Mar-2024 | 810.00 | 810.00 | 760.00 | 765.00 | 100,800 | 0 |
| 25-Mar-2024 | 765.00 | 765.00 | 750.00 | 750.00 | 84,900 | 0 |
| 22-Mar-2024 | 750.00 | 770.00 | 745.00 | 750.00 | 120,300 | 0 |
| 21-Mar-2024 | 755.00 | 755.00 | 745.00 | 745.00 | 99,300 | 0 |
| 20-Mar-2024 | 745.00 | 770.00 | 745.00 | 750.00 | 192,100 | 0 |
| 19-Mar-2024 | 775.00 | 780.00 | 750.00 | 750.00 | 407,400 | 0 |
| 18-Mar-2024 | 765.00 | 800.00 | 765.00 | 770.00 | 481,800 | 0 |
| 15-Mar-2024 | 830.00 | 840.00 | 765.00 | 765.00 | 1,035,000 | 0 |
| 14-Mar-2024 | 825.00 | 845.00 | 770.00 | 820.00 | 1,078,700 | 0 |
| 13-Mar-2024 | 835.00 | 835.00 | 790.00 | 820.00 | 204,000 | 0 |
| 08-Mar-2024 | 835.00 | 850.00 | 790.00 | 835.00 | 422,100 | 0 |
| 07-Mar-2024 | 820.00 | 870.00 | 765.00 | 835.00 | 919,700 | 0 |
| 06-Mar-2024 | 835.00 | 840.00 | 790.00 | 820.00 | 278,800 | 0 |
| 05-Mar-2024 | 770.00 | 890.00 | 755.00 | 845.00 | 564,600 | 0 |
| 04-Mar-2024 | 780.00 | 780.00 | 740.00 | 775.00 | 160,700 | 0 |
| 01-Mar-2024 | 750.00 | 780.00 | 750.00 | 780.00 | 69,200 | 0 |
| 29-Feb-2024 | 790.00 | 790.00 | 760.00 | 760.00 | 67,700 | 0 |
| 28-Feb-2024 | 775.00 | 810.00 | 760.00 | 790.00 | 148,000 | 0 |
| 27-Feb-2024 | 775.00 | 785.00 | 760.00 | 780.00 | 190,100 | 0 |
| 26-Feb-2024 | 775.00 | 780.00 | 755.00 | 780.00 | 186,000 | 0 |
| 23-Feb-2024 | 785.00 | 785.00 | 765.00 | 775.00 | 153,300 | 0 |
| 22-Feb-2024 | 760.00 | 785.00 | 750.00 | 785.00 | 132,600 | 0 |
| 21-Feb-2024 | 770.00 | 770.00 | 750.00 | 755.00 | 97,300 | 0 |
| 20-Feb-2024 | 765.00 | 765.00 | 745.00 | 760.00 | 64,600 | 0 |
| 19-Feb-2024 | 755.00 | 770.00 | 745.00 | 765.00 | 109,300 | 0 |
| 16-Feb-2024 | 755.00 | 760.00 | 745.00 | 755.00 | 57,100 | 0 |
| 15-Feb-2024 | 780.00 | 780.00 | 750.00 | 755.00 | 73,000 | 0 |
| 13-Feb-2024 | 780.00 | 780.00 | 740.00 | 750.00 | 76,100 | 0 |
| 12-Feb-2024 | 750.00 | 760.00 | 735.00 | 750.00 | 85,900 | 0 |
| 07-Feb-2024 | 765.00 | 765.00 | 735.00 | 750.00 | 147,400 | 0 |
| 06-Feb-2024 | 775.00 | 785.00 | 715.00 | 735.00 | 325,800 | 0 |
| 05-Feb-2024 | 780.00 | 790.00 | 765.00 | 775.00 | 135,500 | 0 |
| 02-Feb-2024 | 765.00 | 790.00 | 750.00 | 765.00 | 251,800 | 0 |
| 01-Feb-2024 | 790.00 | 795.00 | 765.00 | 765.00 | 173,900 | 0 |
| 31-Jan-2024 | 785.00 | 805.00 | 785.00 | 785.00 | 192,200 | 0 |
| 30-Jan-2024 | 795.00 | 810.00 | 785.00 | 785.00 | 188,800 | 0 |
| 29-Jan-2024 | 800.00 | 810.00 | 790.00 | 795.00 | 128,200 | 0 |
| 26-Jan-2024 | 815.00 | 815.00 | 790.00 | 800.00 | 68,400 | 0 |
| 25-Jan-2024 | 805.00 | 830.00 | 800.00 | 810.00 | 57,800 | 0 |
| 24-Jan-2024 | 860.00 | 860.00 | 790.00 | 805.00 | 516,600 | 0 |
| 23-Jan-2024 | 865.00 | 880.00 | 855.00 | 860.00 | 214,900 | 0 |
| 22-Jan-2024 | 865.00 | 870.00 | 860.00 | 865.00 | 272,400 | 0 |
| 19-Jan-2024 | 875.00 | 875.00 | 855.00 | 865.00 | 94,600 | 0 |
| 18-Jan-2024 | 875.00 | 890.00 | 860.00 | 875.00 | 213,200 | 0 |
| 17-Jan-2024 | 895.00 | 895.00 | 875.00 | 875.00 | 173,300 | 0 |
| 16-Jan-2024 | 900.00 | 905.00 | 880.00 | 895.00 | 265,900 | 0 |
| 15-Jan-2024 | 885.00 | 910.00 | 875.00 | 900.00 | 332,000 | 0 |
| 12-Jan-2024 | 885.00 | 885.00 | 860.00 | 880.00 | 166,500 | 0 |
| 11-Jan-2024 | 890.00 | 890.00 | 865.00 | 875.00 | 288,600 | 0 |
| 10-Jan-2024 | 895.00 | 895.00 | 865.00 | 885.00 | 578,200 | 0 |
| 09-Jan-2024 | 895.00 | 905.00 | 890.00 | 895.00 | 220,700 | 0 |
| 08-Jan-2024 | 900.00 | 920.00 | 885.00 | 895.00 | 357,900 | 0 |
| 05-Jan-2024 | 910.00 | 910.00 | 895.00 | 895.00 | 325,800 | 0 |
| 04-Jan-2024 | 900.00 | 920.00 | 895.00 | 900.00 | 752,800 | 0 |
| 03-Jan-2024 | 895.00 | 935.00 | 885.00 | 895.00 | 565,500 | 0 |
| 02-Jan-2024 | 930.00 | 930.00 | 895.00 | 895.00 | 1,031,600 | 0 |
| 29-Dec-2023 | 925.00 | 1,070.00 | 910.00 | 930.00 | 3,236,300 | 0 |
| 28-Dec-2023 | 850.00 | 945.00 | 845.00 | 925.00 | 1,801,000 | 0 |
| 27-Dec-2023 | 925.00 | 925.00 | 850.00 | 850.00 | 1,067,100 | 0 |
| 22-Dec-2023 | 975.00 | 975.00 | 785.00 | 925.00 | 3,497,200 | 0 |
| 21-Dec-2023 | 1,285.00 | 1,285.00 | 975.00 | 975.00 | 3,465,100 | 0 |
| 20-Dec-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 877,800 | 0 |
| 19-Dec-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 261,700 | 0 |
| 18-Dec-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 976,600 | 0 |
| 15-Dec-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 224,300 | 0 |
| 14-Dec-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,559,400 | 0 |
| 13-Dec-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 438,800 | 0 |
| 12-Dec-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 349,400 | 0 |
| 11-Dec-2023 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 860,300 | 0 |
| 08-Dec-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 892,800 | 0 |
| 07-Dec-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 20,324,800 | 0 |
| 06-Dec-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 2,907,800 | 0 |
| 05-Dec-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,632,200 | 0 |
| 04-Dec-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 2,202,500 | 0 |
| 01-Dec-2023 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 3,040,400 | 0 |
| 30-Nov-2023 | 1,290.00 | 1,295.00 | 1,285.00 | 1,290.00 | 17,619,500 | 0 |
| 29-Nov-2023 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 12,415,200 | 0 |
| 28-Nov-2023 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,315,500 | 0 |
| 27-Nov-2023 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,342,200 | 0 |
| 24-Nov-2023 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 5,281,500 | 0 |
| 23-Nov-2023 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 8,323,700 | 0 |
| 22-Nov-2023 | 1,260.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,112,700 | 0 |
| 21-Nov-2023 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,228,300 | 0 |
| 20-Nov-2023 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 159,800 | 0 |
| 17-Nov-2023 | 1,260.00 | 1,260.00 | 1,255.00 | 1,260.00 | 404,500 | 0 |
| 16-Nov-2023 | 1,260.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,703,200 | 0 |
| 15-Nov-2023 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,096,000 | 0 |
| 14-Nov-2023 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 522,700 | 0 |
| 13-Nov-2023 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,771,900 | 0 |
| 10-Nov-2023 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 751,100 | 0 |
| 09-Nov-2023 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 5,204,400 | 0 |
| 08-Nov-2023 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 2,784,700 | 0 |
| 07-Nov-2023 | 1,255.00 | 1,260.00 | 1,250.00 | 1,260.00 | 5,843,700 | 0 |
| 06-Nov-2023 | 1,245.00 | 1,255.00 | 1,245.00 | 1,250.00 | 3,138,300 | 0 |
| 03-Nov-2023 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 792,100 | 0 |
| 02-Nov-2023 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 2,600,700 | 0 |