| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,190.00 | 1,235.00 | 1,185.00 | 1,195.00 | 4,712,100 | 0 |
| 01-Apr-2024 | 1,500.00 | 1,500.00 | 1,135.00 | 1,200.00 | 38,330,300 | 0 |
| 28-Mar-2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,510.00 | 2,426,200 | 0 |
| 27-Mar-2024 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,962,600 | 0 |
| 26-Mar-2024 | 1,565.00 | 1,565.00 | 1,545.00 | 1,555.00 | 780,900 | 0 |
| 25-Mar-2024 | 1,560.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,778,400 | 0 |
| 22-Mar-2024 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,117,300 | 0 |
| 21-Mar-2024 | 1,525.00 | 1,570.00 | 1,525.00 | 1,565.00 | 2,979,900 | 0 |
| 20-Mar-2024 | 1,610.00 | 1,615.00 | 1,505.00 | 1,525.00 | 10,052,900 | 0 |
| 19-Mar-2024 | 1,620.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,508,700 | 0 |
| 18-Mar-2024 | 1,640.00 | 1,640.00 | 1,610.00 | 1,615.00 | 2,849,000 | 0 |
| 15-Mar-2024 | 1,610.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,291,100 | 0 |
| 14-Mar-2024 | 1,620.00 | 1,640.00 | 1,610.00 | 1,615.00 | 2,119,700 | 0 |
| 13-Mar-2024 | 1,620.00 | 1,650.00 | 1,600.00 | 1,630.00 | 2,263,200 | 0 |
| 08-Mar-2024 | 1,630.00 | 1,645.00 | 1,615.00 | 1,620.00 | 2,590,800 | 0 |
| 07-Mar-2024 | 1,640.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,352,700 | 0 |
| 06-Mar-2024 | 1,585.00 | 1,645.00 | 1,585.00 | 1,630.00 | 1,682,500 | 0 |
| 05-Mar-2024 | 1,750.00 | 1,750.00 | 1,625.00 | 1,625.00 | 10,513,300 | 0 |
| 04-Mar-2024 | 1,745.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,349,800 | 0 |
| 01-Mar-2024 | 1,750.00 | 1,765.00 | 1,720.00 | 1,745.00 | 1,440,000 | 0 |
| 29-Feb-2024 | 1,725.00 | 1,750.00 | 1,720.00 | 1,750.00 | 953,600 | 0 |
| 28-Feb-2024 | 1,750.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,363,700 | 0 |
| 27-Feb-2024 | 1,740.00 | 1,765.00 | 1,710.00 | 1,750.00 | 1,863,500 | 0 |
| 26-Feb-2024 | 1,710.00 | 1,775.00 | 1,700.00 | 1,740.00 | 5,038,400 | 0 |
| 23-Feb-2024 | 1,710.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,039,600 | 0 |
| 22-Feb-2024 | 1,695.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,340,100 | 0 |
| 21-Feb-2024 | 1,730.00 | 1,740.00 | 1,680.00 | 1,695.00 | 2,773,400 | 0 |
| 20-Feb-2024 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 3,224,700 | 0 |
| 19-Feb-2024 | 1,670.00 | 1,755.00 | 1,670.00 | 1,735.00 | 3,806,100 | 0 |
| 16-Feb-2024 | 1,705.00 | 1,705.00 | 1,675.00 | 1,675.00 | 1,201,100 | 0 |
| 15-Feb-2024 | 1,690.00 | 1,720.00 | 1,665.00 | 1,695.00 | 3,239,000 | 0 |
| 13-Feb-2024 | 1,685.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,937,600 | 0 |
| 12-Feb-2024 | 1,680.00 | 1,690.00 | 1,640.00 | 1,675.00 | 2,628,900 | 0 |
| 07-Feb-2024 | 1,710.00 | 1,720.00 | 1,680.00 | 1,680.00 | 2,621,100 | 0 |
| 06-Feb-2024 | 1,665.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,901,700 | 0 |
| 05-Feb-2024 | 1,695.00 | 1,755.00 | 1,660.00 | 1,660.00 | 5,171,100 | 0 |
| 02-Feb-2024 | 1,705.00 | 1,725.00 | 1,685.00 | 1,695.00 | 2,438,500 | 0 |
| 01-Feb-2024 | 1,740.00 | 1,810.00 | 1,695.00 | 1,700.00 | 11,377,800 | 0 |
| 31-Jan-2024 | 1,620.00 | 1,730.00 | 1,620.00 | 1,730.00 | 6,252,000 | 0 |
| 30-Jan-2024 | 1,635.00 | 1,650.00 | 1,590.00 | 1,625.00 | 4,635,000 | 0 |
| 29-Jan-2024 | 1,640.00 | 1,665.00 | 1,620.00 | 1,635.00 | 3,774,800 | 0 |
| 26-Jan-2024 | 1,675.00 | 1,685.00 | 1,640.00 | 1,645.00 | 4,343,300 | 0 |
| 25-Jan-2024 | 1,660.00 | 1,695.00 | 1,660.00 | 1,675.00 | 1,326,900 | 0 |
| 24-Jan-2024 | 1,705.00 | 1,745.00 | 1,660.00 | 1,660.00 | 4,079,800 | 0 |
| 23-Jan-2024 | 1,760.00 | 1,765.00 | 1,695.00 | 1,705.00 | 3,775,500 | 0 |
| 22-Jan-2024 | 1,755.00 | 1,790.00 | 1,740.00 | 1,760.00 | 2,226,200 | 0 |
| 19-Jan-2024 | 1,820.00 | 1,825.00 | 1,755.00 | 1,755.00 | 3,515,600 | 0 |
| 18-Jan-2024 | 1,795.00 | 1,840.00 | 1,790.00 | 1,815.00 | 4,645,500 | 0 |
| 17-Jan-2024 | 1,785.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,456,500 | 0 |
| 16-Jan-2024 | 1,800.00 | 1,835.00 | 1,770.00 | 1,790.00 | 8,225,600 | 0 |
| 15-Jan-2024 | 1,745.00 | 1,810.00 | 1,730.00 | 1,790.00 | 6,935,500 | 0 |
| 12-Jan-2024 | 1,705.00 | 1,760.00 | 1,700.00 | 1,740.00 | 4,367,700 | 0 |
| 11-Jan-2024 | 1,715.00 | 1,740.00 | 1,685.00 | 1,710.00 | 3,909,900 | 0 |
| 10-Jan-2024 | 1,715.00 | 1,750.00 | 1,705.00 | 1,725.00 | 2,154,800 | 0 |
| 09-Jan-2024 | 1,790.00 | 1,790.00 | 1,705.00 | 1,715.00 | 6,082,200 | 0 |
| 08-Jan-2024 | 1,870.00 | 1,870.00 | 1,765.00 | 1,790.00 | 6,864,600 | 0 |
| 05-Jan-2024 | 1,870.00 | 1,895.00 | 1,845.00 | 1,850.00 | 7,585,700 | 0 |
| 04-Jan-2024 | 1,775.00 | 1,885.00 | 1,755.00 | 1,865.00 | 17,092,700 | 0 |
| 03-Jan-2024 | 1,770.00 | 1,790.00 | 1,735.00 | 1,770.00 | 4,540,900 | 0 |
| 02-Jan-2024 | 1,765.00 | 1,820.00 | 1,725.00 | 1,770.00 | 10,050,500 | 0 |
| 29-Dec-2023 | 1,730.00 | 1,800.00 | 1,695.00 | 1,775.00 | 17,663,000 | 0 |
| 28-Dec-2023 | 1,635.00 | 1,740.00 | 1,630.00 | 1,720.00 | 24,866,200 | 0 |
| 27-Dec-2023 | 1,715.00 | 1,750.00 | 1,605.00 | 1,635.00 | 22,390,500 | 0 |
| 22-Dec-2023 | 1,715.00 | 1,780.00 | 1,705.00 | 1,715.00 | 16,635,900 | 0 |
| 21-Dec-2023 | 1,850.00 | 1,870.00 | 1,685.00 | 1,715.00 | 33,242,500 | 0 |
| 20-Dec-2023 | 1,835.00 | 2,030.00 | 1,820.00 | 1,845.00 | 85,126,800 | 0 |
| 19-Dec-2023 | 2,100.00 | 2,120.00 | 1,745.00 | 1,835.00 | 140,637,100 | 0 |
| 18-Dec-2023 | 2,970.00 | 2,970.00 | 2,230.00 | 2,230.00 | 49,966,200 | 0 |
| 15-Dec-2023 | 3,010.00 | 3,070.00 | 2,970.00 | 2,970.00 | 1,075,400 | 0 |
| 14-Dec-2023 | 2,940.00 | 3,020.00 | 2,940.00 | 3,010.00 | 1,148,300 | 0 |
| 13-Dec-2023 | 2,980.00 | 2,990.00 | 2,940.00 | 2,940.00 | 1,955,600 | 0 |
| 12-Dec-2023 | 2,920.00 | 3,030.00 | 2,900.00 | 2,980.00 | 1,742,100 | 0 |
| 11-Dec-2023 | 3,130.00 | 3,130.00 | 2,940.00 | 2,950.00 | 6,558,000 | 0 |
| 08-Dec-2023 | 3,060.00 | 3,140.00 | 3,040.00 | 3,060.00 | 1,514,500 | 0 |
| 07-Dec-2023 | 3,140.00 | 3,180.00 | 3,060.00 | 3,060.00 | 1,976,700 | 0 |
| 06-Dec-2023 | 3,150.00 | 3,250.00 | 3,130.00 | 3,140.00 | 2,387,400 | 0 |
| 05-Dec-2023 | 3,070.00 | 3,200.00 | 3,040.00 | 3,120.00 | 4,086,600 | 0 |
| 04-Dec-2023 | 3,110.00 | 3,150.00 | 3,030.00 | 3,070.00 | 3,287,100 | 0 |
| 01-Dec-2023 | 3,160.00 | 3,160.00 | 3,100.00 | 3,100.00 | 1,101,400 | 0 |
| 30-Nov-2023 | 3,190.00 | 3,210.00 | 3,120.00 | 3,120.00 | 1,553,400 | 0 |
| 29-Nov-2023 | 3,220.00 | 3,270.00 | 3,190.00 | 3,200.00 | 1,069,300 | 0 |
| 28-Nov-2023 | 3,250.00 | 3,290.00 | 3,180.00 | 3,220.00 | 1,098,200 | 0 |
| 27-Nov-2023 | 3,230.00 | 3,330.00 | 3,180.00 | 3,200.00 | 2,465,100 | 0 |
| 24-Nov-2023 | 3,130.00 | 3,280.00 | 3,080.00 | 3,220.00 | 2,855,200 | 0 |
| 23-Nov-2023 | 3,100.00 | 3,160.00 | 3,060.00 | 3,120.00 | 1,559,000 | 0 |
| 22-Nov-2023 | 3,090.00 | 3,140.00 | 3,060.00 | 3,090.00 | 1,227,200 | 0 |
| 21-Nov-2023 | 3,150.00 | 3,160.00 | 3,070.00 | 3,090.00 | 1,497,400 | 0 |
| 20-Nov-2023 | 3,060.00 | 3,210.00 | 3,030.00 | 3,150.00 | 2,233,800 | 0 |
| 17-Nov-2023 | 3,100.00 | 3,140.00 | 3,040.00 | 3,060.00 | 3,305,600 | 0 |
| 16-Nov-2023 | 3,260.00 | 3,280.00 | 3,090.00 | 3,100.00 | 7,893,000 | 0 |
| 15-Nov-2023 | 3,320.00 | 3,400.00 | 3,260.00 | 3,260.00 | 3,686,400 | 0 |
| 14-Nov-2023 | 3,300.00 | 3,340.00 | 3,260.00 | 3,310.00 | 1,396,500 | 0 |
| 13-Nov-2023 | 3,320.00 | 3,400.00 | 3,290.00 | 3,300.00 | 1,749,100 | 0 |
| 10-Nov-2023 | 3,430.00 | 3,470.00 | 3,300.00 | 3,320.00 | 3,899,600 | 0 |
| 09-Nov-2023 | 3,500.00 | 3,560.00 | 3,410.00 | 3,430.00 | 2,247,100 | 0 |
| 08-Nov-2023 | 3,410.00 | 3,540.00 | 3,400.00 | 3,480.00 | 2,309,900 | 0 |
| 07-Nov-2023 | 3,520.00 | 3,530.00 | 3,400.00 | 3,400.00 | 2,408,100 | 0 |
| 06-Nov-2023 | 3,590.00 | 3,600.00 | 3,460.00 | 3,520.00 | 2,647,100 | 0 |
| 03-Nov-2023 | 3,380.00 | 3,690.00 | 3,360.00 | 3,580.00 | 6,439,700 | 0 |
| 02-Nov-2023 | 3,290.00 | 3,520.00 | 3,260.00 | 3,360.00 | 4,853,900 | 0 |