| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,445.00 | 1,455.00 | 1,445.00 | 1,450.00 | 17,000 | 0 |
| 01-Apr-2024 | 1,450.00 | 1,475.00 | 1,445.00 | 1,445.00 | 71,800 | 0 |
| 28-Mar-2024 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 26,200 | 0 |
| 27-Mar-2024 | 1,440.00 | 1,455.00 | 1,440.00 | 1,440.00 | 35,400 | 0 |
| 26-Mar-2024 | 1,455.00 | 1,455.00 | 1,400.00 | 1,440.00 | 117,900 | 0 |
| 25-Mar-2024 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 54,100 | 0 |
| 22-Mar-2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 47,200 | 0 |
| 21-Mar-2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 7,600 | 0 |
| 20-Mar-2024 | 1,400.00 | 1,400.00 | 1,395.00 | 1,400.00 | 124,700 | 0 |
| 19-Mar-2024 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 11,300 | 0 |
| 18-Mar-2024 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 22,900 | 0 |
| 15-Mar-2024 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 26,300 | 0 |
| 14-Mar-2024 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 19,300 | 0 |
| 13-Mar-2024 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 113,000 | 0 |
| 08-Mar-2024 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 9,600 | 0 |
| 07-Mar-2024 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 600 | 0 |
| 06-Mar-2024 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 88,800 | 0 |
| 05-Mar-2024 | 1,375.00 | 1,375.00 | 1,360.00 | 1,360.00 | 32,500 | 0 |
| 04-Mar-2024 | 1,415.00 | 1,425.00 | 1,375.00 | 1,375.00 | 124,500 | 0 |
| 01-Mar-2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 5,200 | 0 |
| 29-Feb-2024 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 14,400 | 0 |
| 28-Feb-2024 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 13,300 | 0 |
| 27-Feb-2024 | 1,400.00 | 1,415.00 | 1,400.00 | 1,405.00 | 6,700 | 0 |
| 26-Feb-2024 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 12,100 | 0 |
| 23-Feb-2024 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 66,600 | 0 |
| 22-Feb-2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 40,200 | 0 |
| 21-Feb-2024 | 1,470.00 | 1,470.00 | 1,425.00 | 1,425.00 | 79,200 | 0 |
| 20-Feb-2024 | 1,470.00 | 1,505.00 | 1,455.00 | 1,465.00 | 171,600 | 0 |
| 19-Feb-2024 | 1,350.00 | 1,500.00 | 1,345.00 | 1,425.00 | 72,800 | 0 |
| 16-Feb-2024 | 1,350.00 | 1,385.00 | 1,350.00 | 1,370.00 | 48,200 | 0 |
| 15-Feb-2024 | 1,300.00 | 1,365.00 | 1,300.00 | 1,350.00 | 107,900 | 0 |
| 13-Feb-2024 | 1,310.00 | 1,310.00 | 1,200.00 | 1,300.00 | 144,500 | 0 |
| 12-Feb-2024 | 1,105.00 | 1,385.00 | 1,075.00 | 1,300.00 | 449,800 | 0 |
| 07-Feb-2024 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 66,100 | 0 |
| 06-Feb-2024 | 1,160.00 | 1,165.00 | 1,155.00 | 1,155.00 | 6,100 | 0 |
| 05-Feb-2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 22,600 | 0 |
| 02-Feb-2024 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 93,300 | 0 |
| 01-Feb-2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 40,800 | 0 |
| 31-Jan-2024 | 1,225.00 | 1,225.00 | 1,195.00 | 1,210.00 | 43,500 | 0 |
| 30-Jan-2024 | 1,225.00 | 1,255.00 | 1,215.00 | 1,235.00 | 6,800 | 0 |
| 29-Jan-2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 19,600 | 0 |
| 26-Jan-2024 | 1,250.00 | 1,260.00 | 1,235.00 | 1,235.00 | 117,200 | 0 |
| 25-Jan-2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 22,200 | 0 |
| 24-Jan-2024 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 5,500 | 0 |
| 23-Jan-2024 | 1,265.00 | 1,265.00 | 1,255.00 | 1,255.00 | 7,500 | 0 |
| 22-Jan-2024 | 1,280.00 | 1,280.00 | 1,255.00 | 1,265.00 | 9,000 | 0 |
| 19-Jan-2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 5,700 | 0 |
| 18-Jan-2024 | 1,265.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,200 | 0 |
| 17-Jan-2024 | 1,260.00 | 1,280.00 | 1,260.00 | 1,265.00 | 21,900 | 0 |
| 16-Jan-2024 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 190,800 | 0 |
| 15-Jan-2024 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 25,400 | 0 |
| 12-Jan-2024 | 1,290.00 | 1,295.00 | 1,265.00 | 1,280.00 | 40,500 | 0 |
| 11-Jan-2024 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 31,600 | 0 |
| 10-Jan-2024 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 11,900 | 0 |
| 09-Jan-2024 | 1,315.00 | 1,315.00 | 1,300.00 | 1,310.00 | 34,000 | 0 |
| 08-Jan-2024 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 4,400 | 0 |
| 05-Jan-2024 | 1,340.00 | 1,350.00 | 1,300.00 | 1,330.00 | 41,900 | 0 |
| 04-Jan-2024 | 1,315.00 | 1,345.00 | 1,315.00 | 1,340.00 | 32,800 | 0 |
| 03-Jan-2024 | 1,300.00 | 1,315.00 | 1,290.00 | 1,305.00 | 15,900 | 0 |
| 02-Jan-2024 | 1,265.00 | 1,315.00 | 1,265.00 | 1,310.00 | 27,000 | 0 |
| 29-Dec-2023 | 1,290.00 | 1,300.00 | 1,265.00 | 1,265.00 | 18,200 | 0 |
| 28-Dec-2023 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 21,000 | 0 |
| 27-Dec-2023 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 25,800 | 0 |
| 22-Dec-2023 | 1,275.00 | 1,295.00 | 1,255.00 | 1,260.00 | 36,200 | 0 |
| 21-Dec-2023 | 1,270.00 | 1,270.00 | 1,265.00 | 1,270.00 | 28,100 | 0 |
| 20-Dec-2023 | 1,275.00 | 1,290.00 | 1,265.00 | 1,265.00 | 37,000 | 0 |
| 19-Dec-2023 | 1,250.00 | 1,300.00 | 1,250.00 | 1,275.00 | 18,400 | 0 |
| 18-Dec-2023 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 133,000 | 0 |
| 15-Dec-2023 | 1,325.00 | 1,335.00 | 1,300.00 | 1,300.00 | 91,200 | 0 |
| 14-Dec-2023 | 1,345.00 | 1,350.00 | 1,300.00 | 1,325.00 | 186,400 | 0 |
| 13-Dec-2023 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 7,600 | 0 |
| 12-Dec-2023 | 1,370.00 | 1,370.00 | 1,340.00 | 1,370.00 | 2,300 | 0 |
| 11-Dec-2023 | 1,390.00 | 1,400.00 | 1,340.00 | 1,370.00 | 207,200 | 0 |
| 08-Dec-2023 | 1,410.00 | 1,410.00 | 1,380.00 | 1,390.00 | 11,200 | 0 |
| 07-Dec-2023 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 5,200 | 0 |
| 06-Dec-2023 | 1,420.00 | 1,430.00 | 1,395.00 | 1,405.00 | 6,400 | 0 |
| 05-Dec-2023 | 1,420.00 | 1,420.00 | 1,390.00 | 1,420.00 | 29,700 | 0 |
| 04-Dec-2023 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 32,300 | 0 |
| 01-Dec-2023 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 3,000 | 0 |
| 30-Nov-2023 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 58,600 | 0 |
| 29-Nov-2023 | 1,410.00 | 1,430.00 | 1,410.00 | 1,415.00 | 23,200 | 0 |
| 28-Nov-2023 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 17,700 | 0 |
| 27-Nov-2023 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 5,200 | 0 |
| 24-Nov-2023 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 9,400 | 0 |
| 23-Nov-2023 | 1,370.00 | 1,450.00 | 1,370.00 | 1,395.00 | 9,900 | 0 |
| 22-Nov-2023 | 1,395.00 | 1,395.00 | 1,365.00 | 1,395.00 | 29,700 | 0 |
| 21-Nov-2023 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,300 | 0 |
| 20-Nov-2023 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 8,200 | 0 |
| 17-Nov-2023 | 1,370.00 | 1,450.00 | 1,370.00 | 1,390.00 | 54,600 | 0 |
| 16-Nov-2023 | 1,380.00 | 1,390.00 | 1,350.00 | 1,385.00 | 15,000 | 0 |
| 15-Nov-2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,390.00 | 92,800 | 0 |
| 14-Nov-2023 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 25,800 | 0 |
| 13-Nov-2023 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 30,000 | 0 |
| 10-Nov-2023 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 5,700 | 0 |
| 09-Nov-2023 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 7,100 | 0 |
| 08-Nov-2023 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 29,300 | 0 |
| 07-Nov-2023 | 1,420.00 | 1,440.00 | 1,405.00 | 1,420.00 | 17,100 | 0 |
| 06-Nov-2023 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 3,300 | 0 |
| 03-Nov-2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 29,000 | 0 |
| 02-Nov-2023 | 1,440.00 | 1,440.00 | 1,395.00 | 1,405.00 | 135,900 | 0 |