| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 2,740.00 | 2,740.00 | 2,670.00 | 2,690.00 | 10,531,600 | 0 |
| 02-Apr-2024 | 2,720.00 | 2,740.00 | 2,700.00 | 2,740.00 | 7,454,900 | 0 |
| 01-Apr-2024 | 2,700.00 | 2,730.00 | 2,630.00 | 2,730.00 | 10,886,900 | 0 |
| 28-Mar-2024 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 22,405,000 | 0 |
| 27-Mar-2024 | 2,730.00 | 2,770.00 | 2,720.00 | 2,730.00 | 8,171,400 | 0 |
| 26-Mar-2024 | 2,770.00 | 2,770.00 | 2,730.00 | 2,770.00 | 12,137,600 | 0 |
| 25-Mar-2024 | 2,760.00 | 2,760.00 | 2,690.00 | 2,760.00 | 9,638,300 | 0 |
| 22-Mar-2024 | 2,720.00 | 2,750.00 | 2,670.00 | 2,720.00 | 12,568,600 | 0 |
| 21-Mar-2024 | 2,760.00 | 2,780.00 | 2,720.00 | 2,720.00 | 10,191,700 | 0 |
| 20-Mar-2024 | 2,760.00 | 2,820.00 | 2,740.00 | 2,760.00 | 20,534,200 | 0 |
| 19-Mar-2024 | 2,780.00 | 2,790.00 | 2,740.00 | 2,740.00 | 7,212,400 | 0 |
| 18-Mar-2024 | 2,640.00 | 2,800.00 | 2,640.00 | 2,770.00 | 31,870,900 | 0 |
| 15-Mar-2024 | 2,660.00 | 2,690.00 | 2,620.00 | 2,640.00 | 31,980,100 | 0 |
| 14-Mar-2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,690.00 | 23,624,800 | 0 |
| 13-Mar-2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,720.00 | 18,542,100 | 0 |
| 08-Mar-2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,660.00 | 9,291,000 | 0 |
| 07-Mar-2024 | 2,700.00 | 2,730.00 | 2,680.00 | 2,730.00 | 18,964,900 | 0 |
| 06-Mar-2024 | 2,680.00 | 2,720.00 | 2,670.00 | 2,690.00 | 8,404,900 | 0 |
| 05-Mar-2024 | 2,670.00 | 2,690.00 | 2,640.00 | 2,670.00 | 9,041,900 | 0 |
| 04-Mar-2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,670.00 | 9,755,100 | 0 |
| 01-Mar-2024 | 2,710.00 | 2,730.00 | 2,660.00 | 2,730.00 | 13,019,300 | 0 |
| 29-Feb-2024 | 2,710.00 | 2,730.00 | 2,640.00 | 2,730.00 | 33,006,500 | 0 |
| 28-Feb-2024 | 2,620.00 | 2,720.00 | 2,610.00 | 2,700.00 | 23,977,800 | 0 |
| 27-Feb-2024 | 2,590.00 | 2,640.00 | 2,570.00 | 2,620.00 | 23,069,800 | 0 |
| 26-Feb-2024 | 2,690.00 | 2,690.00 | 2,590.00 | 2,590.00 | 30,113,500 | 0 |
| 23-Feb-2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,690.00 | 14,969,800 | 0 |
| 22-Feb-2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,720.00 | 14,447,400 | 0 |
| 21-Feb-2024 | 2,760.00 | 2,760.00 | 2,650.00 | 2,690.00 | 42,514,700 | 0 |
| 20-Feb-2024 | 2,800.00 | 2,820.00 | 2,760.00 | 2,760.00 | 25,789,800 | 0 |
| 19-Feb-2024 | 2,830.00 | 2,870.00 | 2,800.00 | 2,800.00 | 19,247,100 | 0 |
| 16-Feb-2024 | 2,930.00 | 2,940.00 | 2,830.00 | 2,830.00 | 22,773,700 | 0 |
| 15-Feb-2024 | 2,860.00 | 2,940.00 | 2,830.00 | 2,930.00 | 37,986,300 | 0 |
| 13-Feb-2024 | 2,920.00 | 2,930.00 | 2,800.00 | 2,800.00 | 56,546,400 | 0 |
| 12-Feb-2024 | 3,170.00 | 3,170.00 | 2,920.00 | 2,920.00 | 82,247,100 | 0 |
| 07-Feb-2024 | 3,250.00 | 3,280.00 | 3,240.00 | 3,270.00 | 12,311,500 | 0 |
| 06-Feb-2024 | 3,220.00 | 3,270.00 | 3,170.00 | 3,250.00 | 14,521,500 | 0 |
| 05-Feb-2024 | 3,190.00 | 3,240.00 | 3,180.00 | 3,200.00 | 16,177,900 | 0 |
| 02-Feb-2024 | 3,100.00 | 3,200.00 | 3,100.00 | 3,170.00 | 18,042,600 | 0 |
| 01-Feb-2024 | 3,100.00 | 3,130.00 | 3,090.00 | 3,100.00 | 12,723,500 | 0 |
| 31-Jan-2024 | 3,130.00 | 3,150.00 | 3,100.00 | 3,100.00 | 18,463,900 | 0 |
| 30-Jan-2024 | 3,080.00 | 3,130.00 | 3,010.00 | 3,130.00 | 26,092,800 | 0 |
| 29-Jan-2024 | 3,160.00 | 3,160.00 | 3,070.00 | 3,080.00 | 13,848,500 | 0 |
| 26-Jan-2024 | 3,160.00 | 3,170.00 | 3,130.00 | 3,160.00 | 5,350,200 | 0 |
| 25-Jan-2024 | 3,190.00 | 3,200.00 | 3,150.00 | 3,160.00 | 11,169,800 | 0 |
| 24-Jan-2024 | 3,180.00 | 3,220.00 | 3,150.00 | 3,200.00 | 8,517,800 | 0 |
| 23-Jan-2024 | 3,140.00 | 3,200.00 | 3,130.00 | 3,180.00 | 17,207,800 | 0 |
| 22-Jan-2024 | 3,220.00 | 3,240.00 | 3,120.00 | 3,120.00 | 22,069,700 | 0 |
| 19-Jan-2024 | 3,300.00 | 3,300.00 | 3,210.00 | 3,240.00 | 15,821,600 | 0 |
| 18-Jan-2024 | 3,330.00 | 3,340.00 | 3,290.00 | 3,300.00 | 14,864,200 | 0 |
| 17-Jan-2024 | 3,440.00 | 3,440.00 | 3,310.00 | 3,320.00 | 30,689,000 | 0 |
| 16-Jan-2024 | 3,430.00 | 3,470.00 | 3,410.00 | 3,410.00 | 5,862,800 | 0 |
| 15-Jan-2024 | 3,470.00 | 3,480.00 | 3,430.00 | 3,430.00 | 7,943,000 | 0 |
| 12-Jan-2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,470.00 | 8,747,800 | 0 |
| 11-Jan-2024 | 3,450.00 | 3,450.00 | 3,410.00 | 3,410.00 | 1,810,300 | 0 |
| 10-Jan-2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,410.00 | 12,276,500 | 0 |
| 09-Jan-2024 | 3,480.00 | 3,490.00 | 3,420.00 | 3,430.00 | 6,680,700 | 0 |
| 08-Jan-2024 | 3,530.00 | 3,560.00 | 3,470.00 | 3,480.00 | 7,215,700 | 0 |
| 05-Jan-2024 | 3,540.00 | 3,580.00 | 3,520.00 | 3,520.00 | 7,584,800 | 0 |
| 04-Jan-2024 | 3,530.00 | 3,560.00 | 3,520.00 | 3,520.00 | 4,485,500 | 0 |
| 03-Jan-2024 | 3,550.00 | 3,560.00 | 3,520.00 | 3,530.00 | 3,253,600 | 0 |
| 02-Jan-2024 | 3,530.00 | 3,550.00 | 3,500.00 | 3,550.00 | 5,999,200 | 0 |
| 29-Dec-2023 | 3,540.00 | 3,550.00 | 3,500.00 | 3,530.00 | 6,004,400 | 0 |
| 28-Dec-2023 | 3,500.00 | 3,570.00 | 3,500.00 | 3,540.00 | 12,314,500 | 0 |
| 27-Dec-2023 | 3,470.00 | 3,520.00 | 3,450.00 | 3,470.00 | 7,000,200 | 0 |
| 22-Dec-2023 | 3,470.00 | 3,490.00 | 3,440.00 | 3,470.00 | 6,665,700 | 0 |
| 21-Dec-2023 | 3,470.00 | 3,480.00 | 3,440.00 | 3,470.00 | 4,497,500 | 0 |
| 20-Dec-2023 | 3,430.00 | 3,520.00 | 3,420.00 | 3,460.00 | 15,667,400 | 0 |
| 19-Dec-2023 | 3,410.00 | 3,440.00 | 3,380.00 | 3,430.00 | 4,909,700 | 0 |
| 18-Dec-2023 | 3,480.00 | 3,480.00 | 3,380.00 | 3,410.00 | 10,582,500 | 0 |
| 15-Dec-2023 | 3,400.00 | 3,500.00 | 3,330.00 | 3,500.00 | 24,909,000 | 0 |
| 14-Dec-2023 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 6,953,500 | 0 |
| 13-Dec-2023 | 3,430.00 | 3,460.00 | 3,400.00 | 3,450.00 | 5,871,300 | 0 |
| 12-Dec-2023 | 3,500.00 | 3,510.00 | 3,420.00 | 3,430.00 | 11,409,300 | 0 |
| 11-Dec-2023 | 3,500.00 | 3,510.00 | 3,470.00 | 3,500.00 | 7,700,700 | 0 |
| 08-Dec-2023 | 3,570.00 | 3,570.00 | 3,490.00 | 3,510.00 | 10,274,300 | 0 |
| 07-Dec-2023 | 3,510.00 | 3,570.00 | 3,500.00 | 3,570.00 | 7,254,400 | 0 |
| 06-Dec-2023 | 3,620.00 | 3,630.00 | 3,500.00 | 3,510.00 | 16,666,500 | 0 |
| 05-Dec-2023 | 3,590.00 | 3,620.00 | 3,570.00 | 3,620.00 | 14,546,100 | 0 |
| 04-Dec-2023 | 3,640.00 | 3,670.00 | 3,550.00 | 3,630.00 | 17,107,000 | 0 |
| 01-Dec-2023 | 3,600.00 | 3,700.00 | 3,590.00 | 3,630.00 | 11,652,900 | 0 |
| 30-Nov-2023 | 3,630.00 | 3,650.00 | 3,570.00 | 3,650.00 | 40,876,300 | 0 |
| 29-Nov-2023 | 3,600.00 | 3,640.00 | 3,560.00 | 3,630.00 | 9,785,100 | 0 |
| 28-Nov-2023 | 3,520.00 | 3,640.00 | 3,520.00 | 3,600.00 | 13,638,400 | 0 |
| 27-Nov-2023 | 3,530.00 | 3,550.00 | 3,500.00 | 3,520.00 | 11,935,500 | 0 |
| 24-Nov-2023 | 3,550.00 | 3,580.00 | 3,520.00 | 3,530.00 | 4,341,700 | 0 |
| 23-Nov-2023 | 3,510.00 | 3,580.00 | 3,500.00 | 3,540.00 | 16,669,800 | 0 |
| 22-Nov-2023 | 3,480.00 | 3,520.00 | 3,450.00 | 3,500.00 | 16,968,700 | 0 |
| 21-Nov-2023 | 3,460.00 | 3,490.00 | 3,430.00 | 3,480.00 | 11,470,300 | 0 |
| 20-Nov-2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,460.00 | 4,352,900 | 0 |
| 17-Nov-2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,470.00 | 13,562,900 | 0 |
| 16-Nov-2023 | 3,440.00 | 3,460.00 | 3,420.00 | 3,460.00 | 7,704,400 | 0 |
| 15-Nov-2023 | 3,500.00 | 3,530.00 | 3,410.00 | 3,430.00 | 30,575,200 | 0 |
| 14-Nov-2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,480.00 | 13,579,700 | 0 |
| 13-Nov-2023 | 3,590.00 | 3,590.00 | 3,510.00 | 3,530.00 | 9,074,200 | 0 |
| 10-Nov-2023 | 3,600.00 | 3,600.00 | 3,550.00 | 3,590.00 | 4,501,100 | 0 |
| 09-Nov-2023 | 3,600.00 | 3,600.00 | 3,580.00 | 3,600.00 | 4,264,700 | 0 |
| 08-Nov-2023 | 3,560.00 | 3,600.00 | 3,560.00 | 3,600.00 | 6,267,300 | 0 |
| 07-Nov-2023 | 3,620.00 | 3,620.00 | 3,550.00 | 3,570.00 | 10,356,800 | 0 |
| 06-Nov-2023 | 3,550.00 | 3,630.00 | 3,550.00 | 3,620.00 | 11,111,200 | 0 |
| 03-Nov-2023 | 3,590.00 | 3,610.00 | 3,520.00 | 3,550.00 | 17,879,200 | 0 |