| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,360.00 | 1,450.00 | 1,300.00 | 1,400.00 | 107,000 | 0 |
| 01-Apr-2024 | 1,550.00 | 1,550.00 | 1,405.00 | 1,450.00 | 492,800 | 0 |
| 28-Mar-2024 | 1,350.00 | 1,550.00 | 1,145.00 | 1,550.00 | 5,605,000 | 0 |
| 27-Mar-2024 | 1,150.00 | 1,350.00 | 995.00 | 1,350.00 | 1,267,400 | 0 |
| 26-Mar-2024 | 1,150.00 | 1,150.00 | 965.00 | 1,150.00 | 605,100 | 0 |
| 25-Mar-2024 | 990.00 | 990.00 | 975.00 | 975.00 | 12,200 | 0 |
| 22-Mar-2024 | 1,010.00 | 1,010.00 | 975.00 | 1,005.00 | 35,700 | 0 |
| 21-Mar-2024 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 27,700 | 0 |
| 20-Mar-2024 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 53,800 | 0 |
| 19-Mar-2024 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 2,300 | 0 |
| 18-Mar-2024 | 1,050.00 | 1,050.00 | 995.00 | 995.00 | 40,900 | 0 |
| 15-Mar-2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,050.00 | 165,000 | 0 |
| 14-Mar-2024 | 1,040.00 | 1,115.00 | 1,035.00 | 1,050.00 | 50,000 | 0 |
| 13-Mar-2024 | 1,055.00 | 1,180.00 | 1,035.00 | 1,060.00 | 65,200 | 0 |
| 08-Mar-2024 | 1,040.00 | 1,070.00 | 1,035.00 | 1,070.00 | 10,800 | 0 |
| 07-Mar-2024 | 995.00 | 1,110.00 | 995.00 | 1,040.00 | 151,700 | 0 |
| 06-Mar-2024 | 1,045.00 | 1,080.00 | 985.00 | 1,035.00 | 45,300 | 0 |
| 05-Mar-2024 | 1,045.00 | 1,045.00 | 965.00 | 995.00 | 27,800 | 0 |
| 04-Mar-2024 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 21,100 | 0 |
| 01-Mar-2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 26,600 | 0 |
| 29-Feb-2024 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 13,900 | 0 |
| 28-Feb-2024 | 1,140.00 | 1,150.00 | 1,105.00 | 1,135.00 | 13,700 | 0 |
| 27-Feb-2024 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 20,600 | 0 |
| 26-Feb-2024 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 56,500 | 0 |
| 23-Feb-2024 | 1,150.00 | 1,220.00 | 1,150.00 | 1,200.00 | 241,600 | 0 |
| 22-Feb-2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,190.00 | 31,800 | 0 |
| 21-Feb-2024 | 1,135.00 | 1,165.00 | 1,100.00 | 1,165.00 | 52,400 | 0 |
| 20-Feb-2024 | 1,155.00 | 1,160.00 | 1,105.00 | 1,135.00 | 67,500 | 0 |
| 19-Feb-2024 | 1,035.00 | 1,290.00 | 1,010.00 | 1,125.00 | 292,900 | 0 |
| 16-Feb-2024 | 1,045.00 | 1,045.00 | 1,000.00 | 1,035.00 | 4,500 | 0 |
| 15-Feb-2024 | 1,070.00 | 1,090.00 | 1,000.00 | 1,050.00 | 54,400 | 0 |
| 13-Feb-2024 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 200 | 0 |
| 12-Feb-2024 | 1,010.00 | 1,100.00 | 1,010.00 | 1,080.00 | 21,100 | 0 |
| 07-Feb-2024 | 1,080.00 | 1,150.00 | 1,000.00 | 1,010.00 | 27,500 | 0 |
| 06-Feb-2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4,100 | 0 |
| 05-Feb-2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 5,600 | 0 |
| 02-Feb-2024 | 950.00 | 1,100.00 | 940.00 | 1,100.00 | 60,900 | 0 |
| 01-Feb-2024 | 1,005.00 | 1,080.00 | 950.00 | 950.00 | 62,200 | 0 |
| 31-Jan-2024 | 1,085.00 | 1,090.00 | 1,000.00 | 1,005.00 | 12,100 | 0 |
| 30-Jan-2024 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 4,600 | 0 |
| 29-Jan-2024 | 1,125.00 | 1,200.00 | 1,030.00 | 1,070.00 | 35,700 | 0 |
| 26-Jan-2024 | 1,100.00 | 1,205.00 | 1,020.00 | 1,130.00 | 40,800 | 0 |
| 25-Jan-2024 | 1,005.00 | 1,140.00 | 955.00 | 1,100.00 | 121,800 | 0 |
| 24-Jan-2024 | 1,130.00 | 1,130.00 | 1,025.00 | 1,025.00 | 61,500 | 0 |
| 23-Jan-2024 | 1,180.00 | 1,180.00 | 1,125.00 | 1,130.00 | 31,000 | 0 |
| 22-Jan-2024 | 1,240.00 | 1,240.00 | 1,180.00 | 1,180.00 | 34,000 | 0 |
| 19-Jan-2024 | 1,205.00 | 1,325.00 | 1,160.00 | 1,240.00 | 117,200 | 0 |
| 18-Jan-2024 | 1,260.00 | 1,260.00 | 1,180.00 | 1,220.00 | 73,200 | 0 |
| 17-Jan-2024 | 1,330.00 | 1,430.00 | 1,260.00 | 1,260.00 | 342,000 | 0 |
| 16-Jan-2024 | 1,245.00 | 1,370.00 | 1,245.00 | 1,320.00 | 234,800 | 0 |
| 15-Jan-2024 | 1,295.00 | 1,295.00 | 1,125.00 | 1,245.00 | 24,630,600 | 0 |
| 12-Jan-2024 | 1,400.00 | 1,400.00 | 1,305.00 | 1,305.00 | 52,200 | 0 |
| 11-Jan-2024 | 1,410.00 | 1,435.00 | 1,355.00 | 1,400.00 | 166,400 | 0 |
| 10-Jan-2024 | 1,435.00 | 1,435.00 | 1,350.00 | 1,410.00 | 1,152,100 | 0 |
| 09-Jan-2024 | 1,200.00 | 1,420.00 | 1,100.00 | 1,420.00 | 7,801,700 | 0 |
| 08-Jan-2024 | 1,075.00 | 1,190.00 | 1,070.00 | 1,190.00 | 2,609,700 | 0 |
| 05-Jan-2024 | 995.00 | 1,100.00 | 855.00 | 1,080.00 | 2,162,500 | 0 |
| 04-Jan-2024 | 805.00 | 1,000.00 | 800.00 | 1,000.00 | 2,755,400 | 0 |
| 03-Jan-2024 | 795.00 | 805.00 | 790.00 | 805.00 | 1,700 | 0 |
| 02-Jan-2024 | 800.00 | 800.00 | 795.00 | 800.00 | 38,000 | 0 |
| 29-Dec-2023 | 800.00 | 825.00 | 800.00 | 825.00 | 35,000 | 0 |
| 28-Dec-2023 | 790.00 | 800.00 | 790.00 | 800.00 | 2,400 | 0 |
| 27-Dec-2023 | 800.00 | 810.00 | 780.00 | 805.00 | 41,500 | 0 |
| 22-Dec-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 52,600 | 0 |
| 21-Dec-2023 | 790.00 | 805.00 | 745.00 | 805.00 | 339,900 | 0 |
| 20-Dec-2023 | 790.00 | 805.00 | 770.00 | 805.00 | 47,100 | 0 |
| 19-Dec-2023 | 790.00 | 805.00 | 785.00 | 805.00 | 13,400 | 0 |
| 18-Dec-2023 | 790.00 | 800.00 | 780.00 | 800.00 | 21,900 | 0 |
| 15-Dec-2023 | 790.00 | 810.00 | 790.00 | 800.00 | 6,400 | 0 |
| 14-Dec-2023 | 780.00 | 795.00 | 780.00 | 790.00 | 13,700 | 0 |
| 13-Dec-2023 | 820.00 | 825.00 | 780.00 | 815.00 | 28,700 | 0 |
| 12-Dec-2023 | 750.00 | 820.00 | 710.00 | 820.00 | 2,404,700 | 0 |
| 11-Dec-2023 | 795.00 | 795.00 | 750.00 | 755.00 | 2,300 | 0 |
| 08-Dec-2023 | 790.00 | 795.00 | 770.00 | 795.00 | 20,200 | 0 |
| 07-Dec-2023 | 775.00 | 795.00 | 765.00 | 795.00 | 11,100 | 0 |
| 06-Dec-2023 | 815.00 | 815.00 | 775.00 | 775.00 | 509,100 | 0 |
| 05-Dec-2023 | 785.00 | 815.00 | 745.00 | 815.00 | 150,400 | 0 |
| 04-Dec-2023 | 740.00 | 790.00 | 740.00 | 785.00 | 195,400 | 0 |
| 01-Dec-2023 | 730.00 | 750.00 | 670.00 | 750.00 | 143,500 | 0 |
| 30-Nov-2023 | 760.00 | 765.00 | 665.00 | 745.00 | 197,300 | 0 |
| 29-Nov-2023 | 665.00 | 740.00 | 635.00 | 740.00 | 347,000 | 0 |
| 28-Nov-2023 | 605.00 | 650.00 | 605.00 | 640.00 | 278,200 | 0 |
| 27-Nov-2023 | 675.00 | 680.00 | 600.00 | 610.00 | 520,200 | 0 |
| 24-Nov-2023 | 695.00 | 705.00 | 655.00 | 665.00 | 121,200 | 0 |
| 23-Nov-2023 | 660.00 | 695.00 | 660.00 | 695.00 | 98,100 | 0 |
| 22-Nov-2023 | 655.00 | 670.00 | 650.00 | 665.00 | 23,200 | 0 |
| 21-Nov-2023 | 680.00 | 700.00 | 650.00 | 665.00 | 470,000 | 0 |
| 20-Nov-2023 | 720.00 | 745.00 | 645.00 | 665.00 | 326,700 | 0 |
| 17-Nov-2023 | 760.00 | 780.00 | 655.00 | 705.00 | 195,500 | 0 |
| 16-Nov-2023 | 790.00 | 790.00 | 750.00 | 760.00 | 105,200 | 0 |
| 15-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 200 | 0 |
| 14-Nov-2023 | 815.00 | 815.00 | 790.00 | 790.00 | 44,100 | 0 |
| 13-Nov-2023 | 800.00 | 815.00 | 800.00 | 800.00 | 10,900 | 0 |
| 10-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 400 | 0 |
| 09-Nov-2023 | 800.00 | 800.00 | 795.00 | 795.00 | 2,100 | 0 |
| 08-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |
| 07-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 2,700 | 0 |
| 06-Nov-2023 | 830.00 | 830.00 | 800.00 | 800.00 | 700 | 0 |
| 03-Nov-2023 | 835.00 | 835.00 | 835.00 | 835.00 | 0 | 0 |
| 02-Nov-2023 | 800.00 | 835.00 | 780.00 | 835.00 | 33,300 | 0 |