| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,280.00 | 1,460.00 | 1,155.00 | 1,270.00 | 133,900 | 0 |
| 01-Apr-2024 | 1,560.00 | 1,560.00 | 1,220.00 | 1,280.00 | 74,800 | 0 |
| 28-Mar-2024 | 1,700.00 | 1,720.00 | 1,500.00 | 1,560.00 | 107,300 | 0 |
| 27-Mar-2024 | 1,770.00 | 1,770.00 | 1,705.00 | 1,725.00 | 21,300 | 0 |
| 26-Mar-2024 | 1,825.00 | 1,825.00 | 1,700.00 | 1,725.00 | 29,200 | 0 |
| 25-Mar-2024 | 1,835.00 | 1,835.00 | 1,720.00 | 1,720.00 | 8,600 | 0 |
| 22-Mar-2024 | 1,775.00 | 1,785.00 | 1,665.00 | 1,785.00 | 31,400 | 0 |
| 21-Mar-2024 | 1,815.00 | 1,815.00 | 1,750.00 | 1,775.00 | 25,900 | 0 |
| 20-Mar-2024 | 1,800.00 | 1,820.00 | 1,780.00 | 1,820.00 | 10,300 | 0 |
| 19-Mar-2024 | 1,870.00 | 1,900.00 | 1,795.00 | 1,820.00 | 37,100 | 0 |
| 18-Mar-2024 | 1,840.00 | 1,870.00 | 1,785.00 | 1,870.00 | 35,300 | 0 |
| 15-Mar-2024 | 1,840.00 | 1,865.00 | 1,800.00 | 1,840.00 | 39,000 | 0 |
| 14-Mar-2024 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 46,000 | 0 |
| 13-Mar-2024 | 2,190.00 | 2,190.00 | 1,830.00 | 1,890.00 | 319,200 | 0 |
| 08-Mar-2024 | 2,190.00 | 2,200.00 | 2,020.00 | 2,190.00 | 141,300 | 0 |
| 07-Mar-2024 | 2,460.00 | 2,460.00 | 2,190.00 | 2,200.00 | 205,300 | 0 |
| 06-Mar-2024 | 2,660.00 | 2,660.00 | 2,500.00 | 2,530.00 | 39,200 | 0 |
| 05-Mar-2024 | 2,670.00 | 2,970.00 | 2,640.00 | 2,660.00 | 59,200 | 0 |
| 04-Mar-2024 | 2,720.00 | 2,790.00 | 2,650.00 | 2,680.00 | 598,200 | 0 |
| 01-Mar-2024 | 2,680.00 | 2,770.00 | 2,660.00 | 2,720.00 | 1,150,400 | 0 |
| 29-Feb-2024 | 2,740.00 | 2,780.00 | 2,700.00 | 2,710.00 | 267,400 | 0 |
| 28-Feb-2024 | 2,950.00 | 2,950.00 | 2,720.00 | 2,740.00 | 252,300 | 0 |
| 27-Feb-2024 | 3,050.00 | 3,110.00 | 2,850.00 | 2,950.00 | 242,600 | 0 |
| 26-Feb-2024 | 3,110.00 | 3,110.00 | 3,050.00 | 3,050.00 | 8,100 | 0 |
| 23-Feb-2024 | 3,100.00 | 3,110.00 | 2,880.00 | 3,110.00 | 48,000 | 0 |
| 22-Feb-2024 | 3,110.00 | 3,170.00 | 3,010.00 | 3,110.00 | 42,700 | 0 |
| 21-Feb-2024 | 3,170.00 | 3,210.00 | 3,100.00 | 3,170.00 | 14,100 | 0 |
| 20-Feb-2024 | 3,200.00 | 3,200.00 | 3,150.00 | 3,170.00 | 34,700 | 0 |
| 19-Feb-2024 | 3,300.00 | 3,400.00 | 3,240.00 | 3,300.00 | 16,000 | 0 |
| 16-Feb-2024 | 3,220.00 | 3,300.00 | 3,150.00 | 3,300.00 | 60,100 | 0 |
| 15-Feb-2024 | 3,790.00 | 3,800.00 | 2,870.00 | 3,220.00 | 188,800 | 0 |
| 13-Feb-2024 | 3,700.00 | 3,800.00 | 3,700.00 | 3,790.00 | 9,900 | 0 |
| 12-Feb-2024 | 3,850.00 | 3,850.00 | 3,740.00 | 3,800.00 | 11,500 | 0 |
| 07-Feb-2024 | 4,350.00 | 4,470.00 | 3,760.00 | 3,850.00 | 75,200 | 0 |
| 06-Feb-2024 | 3,700.00 | 4,500.00 | 3,700.00 | 4,470.00 | 25,100 | 0 |
| 05-Feb-2024 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,700 | 0 |
| 02-Feb-2024 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 15,100 | 0 |
| 01-Feb-2024 | 3,750.00 | 3,850.00 | 3,720.00 | 3,850.00 | 6,800 | 0 |
| 31-Jan-2024 | 3,790.00 | 3,850.00 | 3,640.00 | 3,850.00 | 12,800 | 0 |
| 30-Jan-2024 | 3,830.00 | 3,830.00 | 3,750.00 | 3,780.00 | 12,400 | 0 |
| 29-Jan-2024 | 3,820.00 | 3,910.00 | 3,800.00 | 3,830.00 | 9,900 | 0 |
| 26-Jan-2024 | 3,920.00 | 3,920.00 | 3,820.00 | 3,920.00 | 5,800 | 0 |
| 25-Jan-2024 | 3,850.00 | 3,950.00 | 3,760.00 | 3,920.00 | 23,700 | 0 |
| 24-Jan-2024 | 3,950.00 | 3,980.00 | 3,900.00 | 3,900.00 | 7,500 | 0 |
| 23-Jan-2024 | 4,000.00 | 4,000.00 | 3,880.00 | 3,930.00 | 6,000 | 0 |
| 22-Jan-2024 | 4,290.00 | 4,290.00 | 3,760.00 | 4,000.00 | 40,400 | 0 |
| 19-Jan-2024 | 4,290.00 | 4,360.00 | 4,180.00 | 4,290.00 | 9,400 | 0 |
| 18-Jan-2024 | 4,290.00 | 4,420.00 | 4,220.00 | 4,380.00 | 14,600 | 0 |
| 17-Jan-2024 | 4,480.00 | 4,480.00 | 4,400.00 | 4,440.00 | 3,000 | 0 |
| 16-Jan-2024 | 4,590.00 | 4,590.00 | 4,450.00 | 4,490.00 | 21,300 | 0 |
| 15-Jan-2024 | 4,750.00 | 4,830.00 | 4,520.00 | 4,580.00 | 35,400 | 0 |
| 12-Jan-2024 | 4,750.00 | 4,950.00 | 4,730.00 | 4,850.00 | 2,400 | 0 |
| 11-Jan-2024 | 4,830.00 | 5,000.00 | 4,750.00 | 4,830.00 | 10,200 | 0 |
| 10-Jan-2024 | 4,900.00 | 4,900.00 | 4,800.00 | 4,830.00 | 23,500 | 0 |
| 09-Jan-2024 | 4,900.00 | 4,950.00 | 4,620.00 | 4,900.00 | 90,200 | 0 |
| 08-Jan-2024 | 5,000.00 | 5,100.00 | 4,860.00 | 4,950.00 | 54,300 | 0 |
| 05-Jan-2024 | 5,000.00 | 5,100.00 | 4,920.00 | 4,990.00 | 51,200 | 0 |
| 04-Jan-2024 | 5,075.00 | 5,300.00 | 4,810.00 | 5,000.00 | 199,800 | 0 |
| 03-Jan-2024 | 4,490.00 | 5,400.00 | 4,450.00 | 5,000.00 | 311,600 | 0 |
| 02-Jan-2024 | 4,350.00 | 4,570.00 | 4,350.00 | 4,490.00 | 82,100 | 0 |
| 29-Dec-2023 | 3,940.00 | 4,500.00 | 3,910.00 | 4,350.00 | 520,500 | 0 |
| 28-Dec-2023 | 3,890.00 | 4,000.00 | 3,860.00 | 3,940.00 | 39,800 | 0 |
| 27-Dec-2023 | 3,850.00 | 4,050.00 | 3,850.00 | 3,890.00 | 183,200 | 0 |
| 22-Dec-2023 | 3,890.00 | 3,900.00 | 3,790.00 | 3,850.00 | 55,100 | 0 |
| 21-Dec-2023 | 3,880.00 | 3,930.00 | 3,750.00 | 3,890.00 | 82,200 | 0 |
| 20-Dec-2023 | 3,870.00 | 3,880.00 | 3,700.00 | 3,880.00 | 203,300 | 0 |
| 19-Dec-2023 | 3,830.00 | 3,960.00 | 3,360.00 | 3,870.00 | 487,200 | 0 |
| 18-Dec-2023 | 3,650.00 | 3,920.00 | 3,580.00 | 3,820.00 | 518,700 | 0 |
| 15-Dec-2023 | 3,300.00 | 3,970.00 | 3,300.00 | 3,580.00 | 570,500 | 0 |
| 14-Dec-2023 | 3,070.00 | 3,600.00 | 2,940.00 | 3,300.00 | 867,300 | 0 |
| 13-Dec-2023 | 3,100.00 | 3,150.00 | 2,840.00 | 3,020.00 | 516,200 | 0 |
| 12-Dec-2023 | 2,800.00 | 3,400.00 | 2,700.00 | 3,000.00 | 1,188,800 | 0 |
| 11-Dec-2023 | 3,410.00 | 3,430.00 | 2,730.00 | 2,800.00 | 2,270,000 | 0 |
| 08-Dec-2023 | 3,950.00 | 3,950.00 | 3,010.00 | 3,430.00 | 1,939,500 | 0 |
| 07-Dec-2023 | 4,880.00 | 4,880.00 | 3,690.00 | 3,950.00 | 1,076,300 | 0 |
| 06-Dec-2023 | 5,025.00 | 5,025.00 | 4,800.00 | 4,910.00 | 44,100 | 0 |
| 05-Dec-2023 | 5,475.00 | 5,500.00 | 4,940.00 | 5,025.00 | 76,200 | 0 |
| 04-Dec-2023 | 5,700.00 | 5,700.00 | 5,300.00 | 5,475.00 | 33,200 | 0 |
| 01-Dec-2023 | 5,950.00 | 5,950.00 | 5,650.00 | 5,700.00 | 24,600 | 0 |
| 30-Nov-2023 | 5,725.00 | 5,950.00 | 5,725.00 | 5,950.00 | 13,100 | 0 |
| 29-Nov-2023 | 6,025.00 | 6,050.00 | 5,725.00 | 5,725.00 | 89,200 | 0 |
| 28-Nov-2023 | 6,000.00 | 6,050.00 | 5,900.00 | 6,025.00 | 31,800 | 0 |
| 27-Nov-2023 | 6,175.00 | 6,200.00 | 6,025.00 | 6,025.00 | 9,200 | 0 |
| 24-Nov-2023 | 6,025.00 | 6,200.00 | 6,000.00 | 6,175.00 | 61,500 | 0 |
| 23-Nov-2023 | 6,175.00 | 6,200.00 | 5,975.00 | 6,200.00 | 27,400 | 0 |
| 22-Nov-2023 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 10,800 | 0 |
| 21-Nov-2023 | 6,250.00 | 6,300.00 | 6,100.00 | 6,250.00 | 61,200 | 0 |
| 20-Nov-2023 | 6,250.00 | 6,250.00 | 6,000.00 | 6,250.00 | 18,100 | 0 |
| 17-Nov-2023 | 6,200.00 | 6,275.00 | 5,800.00 | 6,250.00 | 34,800 | 0 |
| 16-Nov-2023 | 6,200.00 | 6,275.00 | 6,150.00 | 6,200.00 | 23,900 | 0 |
| 15-Nov-2023 | 6,250.00 | 6,275.00 | 6,150.00 | 6,250.00 | 16,300 | 0 |
| 14-Nov-2023 | 6,300.00 | 6,300.00 | 6,200.00 | 6,250.00 | 18,700 | 0 |
| 13-Nov-2023 | 6,475.00 | 6,525.00 | 6,275.00 | 6,300.00 | 31,600 | 0 |
| 10-Nov-2023 | 6,500.00 | 6,575.00 | 6,450.00 | 6,475.00 | 15,400 | 0 |
| 09-Nov-2023 | 6,700.00 | 6,700.00 | 6,425.00 | 6,575.00 | 99,500 | 0 |
| 08-Nov-2023 | 6,700.00 | 6,725.00 | 6,600.00 | 6,700.00 | 23,400 | 0 |
| 07-Nov-2023 | 6,950.00 | 7,150.00 | 6,600.00 | 6,700.00 | 43,500 | 0 |
| 06-Nov-2023 | 6,600.00 | 6,700.00 | 6,550.00 | 6,700.00 | 45,600 | 0 |
| 03-Nov-2023 | 6,650.00 | 6,850.00 | 6,575.00 | 6,700.00 | 79,200 | 0 |
| 02-Nov-2023 | 6,650.00 | 6,700.00 | 6,550.00 | 6,675.00 | 220,400 | 0 |