| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 850.00 | 975.00 | 640.00 | 870.00 | 241,800 | 0 |
| 02-Apr-2024 | 840.00 | 865.00 | 630.00 | 850.00 | 3,812,500 | 0 |
| 01-Apr-2024 | 1,070.00 | 1,070.00 | 840.00 | 840.00 | 155,700 | 0 |
| 28-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 27-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 26-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 25-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 22-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 21-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 20-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 19-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 18-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 15-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 14-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 13-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 08-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 07-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 06-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 05-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 04-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 01-Mar-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 | 0 |
| 29-Feb-2024 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 214,535,900 | 0 |
| 28-Feb-2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,135.00 | 210,315,300 | 0 |
| 27-Feb-2024 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 210,486,400 | 0 |
| 26-Feb-2024 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 204,313,400 | 0 |
| 23-Feb-2024 | 1,160.00 | 1,165.00 | 1,140.00 | 1,145.00 | 200,669,600 | 0 |
| 22-Feb-2024 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 187,602,400 | 0 |
| 21-Feb-2024 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 198,617,800 | 0 |
| 20-Feb-2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 189,833,600 | 0 |
| 19-Feb-2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,145.00 | 196,729,800 | 0 |
| 16-Feb-2024 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 169,528,500 | 0 |
| 15-Feb-2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 167,887,300 | 0 |
| 13-Feb-2024 | 1,100.00 | 1,115.00 | 1,095.00 | 1,095.00 | 181,226,200 | 0 |
| 12-Feb-2024 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 161,044,600 | 0 |
| 07-Feb-2024 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 178,239,700 | 0 |
| 06-Feb-2024 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 173,647,000 | 0 |
| 05-Feb-2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 221,383,000 | 0 |
| 02-Feb-2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,100.00 | 181,992,700 | 0 |
| 01-Feb-2024 | 1,090.00 | 1,090.00 | 1,065.00 | 1,085.00 | 231,116,300 | 0 |
| 31-Jan-2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 123,211,300 | 0 |
| 30-Jan-2024 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 149,695,400 | 0 |
| 29-Jan-2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 124,551,100 | 0 |
| 26-Jan-2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 156,491,700 | 0 |
| 25-Jan-2024 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 117,485,300 | 0 |
| 24-Jan-2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 148,161,300 | 0 |
| 23-Jan-2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 106,317,200 | 0 |
| 22-Jan-2024 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 148,621,200 | 0 |
| 19-Jan-2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 114,331,600 | 0 |
| 18-Jan-2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 163,829,700 | 0 |
| 17-Jan-2024 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 96,013,800 | 0 |
| 16-Jan-2024 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 155,622,400 | 0 |
| 15-Jan-2024 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 117,863,400 | 0 |
| 12-Jan-2024 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 152,293,000 | 0 |
| 11-Jan-2024 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 106,098,000 | 0 |
| 10-Jan-2024 | 1,105.00 | 1,120.00 | 1,100.00 | 1,115.00 | 142,488,300 | 0 |
| 09-Jan-2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,105.00 | 123,107,800 | 0 |
| 08-Jan-2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 142,882,900 | 0 |
| 05-Jan-2024 | 1,105.00 | 1,115.00 | 1,085.00 | 1,100.00 | 74,694,500 | 0 |
| 04-Jan-2024 | 1,095.00 | 1,120.00 | 1,050.00 | 1,110.00 | 156,270,100 | 0 |
| 03-Jan-2024 | 1,165.00 | 1,175.00 | 1,055.00 | 1,105.00 | 98,705,200 | 0 |
| 02-Jan-2024 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 136,267,100 | 0 |
| 29-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 28-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 27-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 22-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 21-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 20-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 19-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 18-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 15-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 14-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 13-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 12-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 11-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 08-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 07-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 06-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 05-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 04-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 01-Dec-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 | 0 |
| 30-Nov-2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 156,654,200 | 0 |
| 29-Nov-2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 154,518,400 | 0 |
| 28-Nov-2023 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 134,999,100 | 0 |
| 27-Nov-2023 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 127,649,800 | 0 |
| 24-Nov-2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 142,814,600 | 0 |
| 23-Nov-2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 117,257,600 | 0 |
| 22-Nov-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 116,265,700 | 0 |
| 21-Nov-2023 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 126,644,900 | 0 |
| 20-Nov-2023 | 1,235.00 | 1,235.00 | 1,215.00 | 1,235.00 | 144,181,800 | 0 |
| 17-Nov-2023 | 1,235.00 | 1,240.00 | 1,220.00 | 1,235.00 | 103,460,200 | 0 |
| 16-Nov-2023 | 1,235.00 | 1,240.00 | 1,215.00 | 1,240.00 | 143,867,700 | 0 |
| 15-Nov-2023 | 1,225.00 | 1,240.00 | 1,220.00 | 1,235.00 | 102,798,200 | 0 |
| 14-Nov-2023 | 1,220.00 | 1,225.00 | 1,210.00 | 1,225.00 | 124,421,000 | 0 |
| 13-Nov-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,220.00 | 113,178,500 | 0 |
| 10-Nov-2023 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 112,622,800 | 0 |
| 09-Nov-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 107,283,200 | 0 |
| 08-Nov-2023 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 136,536,300 | 0 |
| 07-Nov-2023 | 1,230.00 | 1,230.00 | 1,215.00 | 1,225.00 | 134,194,300 | 0 |
| 06-Nov-2023 | 1,225.00 | 1,230.00 | 1,210.00 | 1,230.00 | 114,599,100 | 0 |
| 03-Nov-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 131,427,300 | 0 |