| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,260.00 | 1,285.00 | 1,250.00 | 1,265.00 | 22,776,900 | 0 |
| 01-Apr-2024 | 1,300.00 | 1,305.00 | 1,240.00 | 1,260.00 | 35,822,400 | 0 |
| 28-Mar-2024 | 1,380.00 | 1,385.00 | 1,335.00 | 1,355.00 | 20,536,200 | 0 |
| 27-Mar-2024 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 8,390,400 | 0 |
| 26-Mar-2024 | 1,390.00 | 1,390.00 | 1,365.00 | 1,375.00 | 7,364,800 | 0 |
| 25-Mar-2024 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 9,213,900 | 0 |
| 22-Mar-2024 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 9,264,400 | 0 |
| 21-Mar-2024 | 1,320.00 | 1,415.00 | 1,320.00 | 1,370.00 | 31,358,700 | 0 |
| 20-Mar-2024 | 1,310.00 | 1,335.00 | 1,285.00 | 1,320.00 | 23,794,300 | 0 |
| 19-Mar-2024 | 1,260.00 | 1,310.00 | 1,260.00 | 1,300.00 | 18,620,400 | 0 |
| 18-Mar-2024 | 1,255.00 | 1,280.00 | 1,230.00 | 1,260.00 | 10,022,500 | 0 |
| 15-Mar-2024 | 1,245.00 | 1,305.00 | 1,240.00 | 1,245.00 | 34,976,700 | 0 |
| 14-Mar-2024 | 1,250.00 | 1,250.00 | 1,210.00 | 1,245.00 | 44,659,300 | 0 |
| 13-Mar-2024 | 1,265.00 | 1,300.00 | 1,235.00 | 1,250.00 | 36,784,300 | 0 |
| 08-Mar-2024 | 1,350.00 | 1,360.00 | 1,260.00 | 1,265.00 | 68,778,700 | 0 |
| 07-Mar-2024 | 1,370.00 | 1,380.00 | 1,345.00 | 1,350.00 | 7,722,500 | 0 |
| 06-Mar-2024 | 1,385.00 | 1,385.00 | 1,360.00 | 1,370.00 | 3,805,200 | 0 |
| 05-Mar-2024 | 1,420.00 | 1,420.00 | 1,355.00 | 1,360.00 | 7,633,500 | 0 |
| 04-Mar-2024 | 1,425.00 | 1,440.00 | 1,380.00 | 1,395.00 | 8,566,900 | 0 |
| 01-Mar-2024 | 1,385.00 | 1,435.00 | 1,380.00 | 1,420.00 | 8,209,400 | 0 |
| 29-Feb-2024 | 1,410.00 | 1,510.00 | 1,375.00 | 1,375.00 | 65,377,500 | 0 |
| 28-Feb-2024 | 1,430.00 | 1,435.00 | 1,410.00 | 1,420.00 | 16,375,000 | 0 |
| 27-Feb-2024 | 1,355.00 | 1,420.00 | 1,355.00 | 1,415.00 | 21,185,600 | 0 |
| 26-Feb-2024 | 1,340.00 | 1,365.00 | 1,330.00 | 1,355.00 | 20,774,500 | 0 |
| 23-Feb-2024 | 1,380.00 | 1,385.00 | 1,325.00 | 1,340.00 | 17,354,600 | 0 |
| 22-Feb-2024 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 7,545,600 | 0 |
| 21-Feb-2024 | 1,420.00 | 1,420.00 | 1,390.00 | 1,395.00 | 4,936,600 | 0 |
| 20-Feb-2024 | 1,375.00 | 1,425.00 | 1,360.00 | 1,400.00 | 11,400,900 | 0 |
| 19-Feb-2024 | 1,425.00 | 1,430.00 | 1,365.00 | 1,370.00 | 18,854,600 | 0 |
| 16-Feb-2024 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 15,479,400 | 0 |
| 15-Feb-2024 | 1,470.00 | 1,480.00 | 1,440.00 | 1,470.00 | 10,755,100 | 0 |
| 13-Feb-2024 | 1,475.00 | 1,490.00 | 1,420.00 | 1,445.00 | 18,987,500 | 0 |
| 12-Feb-2024 | 1,650.00 | 1,650.00 | 1,485.00 | 1,485.00 | 53,939,100 | 0 |
| 07-Feb-2024 | 1,635.00 | 1,665.00 | 1,600.00 | 1,650.00 | 9,418,800 | 0 |
| 06-Feb-2024 | 1,570.00 | 1,615.00 | 1,560.00 | 1,615.00 | 5,074,700 | 0 |
| 05-Feb-2024 | 1,615.00 | 1,615.00 | 1,560.00 | 1,565.00 | 8,037,600 | 0 |
| 02-Feb-2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,590.00 | 3,183,500 | 0 |
| 01-Feb-2024 | 1,590.00 | 1,615.00 | 1,585.00 | 1,590.00 | 5,062,500 | 0 |
| 31-Jan-2024 | 1,610.00 | 1,615.00 | 1,585.00 | 1,590.00 | 3,654,200 | 0 |
| 30-Jan-2024 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 8,018,700 | 0 |
| 29-Jan-2024 | 1,610.00 | 1,625.00 | 1,610.00 | 1,610.00 | 2,290,300 | 0 |
| 26-Jan-2024 | 1,630.00 | 1,630.00 | 1,610.00 | 1,610.00 | 2,519,600 | 0 |
| 25-Jan-2024 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 2,930,900 | 0 |
| 24-Jan-2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,615.00 | 4,262,700 | 0 |
| 23-Jan-2024 | 1,645.00 | 1,655.00 | 1,605.00 | 1,610.00 | 7,012,400 | 0 |
| 22-Jan-2024 | 1,625.00 | 1,645.00 | 1,620.00 | 1,635.00 | 3,035,100 | 0 |
| 19-Jan-2024 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 9,300,100 | 0 |
| 18-Jan-2024 | 1,680.00 | 1,690.00 | 1,650.00 | 1,660.00 | 4,589,000 | 0 |
| 17-Jan-2024 | 1,740.00 | 1,740.00 | 1,670.00 | 1,675.00 | 7,475,700 | 0 |
| 16-Jan-2024 | 1,715.00 | 1,730.00 | 1,690.00 | 1,715.00 | 5,074,800 | 0 |
| 15-Jan-2024 | 1,760.00 | 1,775.00 | 1,705.00 | 1,715.00 | 9,560,400 | 0 |
| 12-Jan-2024 | 1,700.00 | 1,770.00 | 1,690.00 | 1,755.00 | 20,481,600 | 0 |
| 11-Jan-2024 | 1,645.00 | 1,695.00 | 1,640.00 | 1,690.00 | 9,556,500 | 0 |
| 10-Jan-2024 | 1,635.00 | 1,650.00 | 1,610.00 | 1,645.00 | 4,846,000 | 0 |
| 09-Jan-2024 | 1,600.00 | 1,615.00 | 1,590.00 | 1,610.00 | 5,536,000 | 0 |
| 08-Jan-2024 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 9,675,700 | 0 |
| 05-Jan-2024 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 6,058,600 | 0 |
| 04-Jan-2024 | 1,640.00 | 1,645.00 | 1,600.00 | 1,630.00 | 7,971,900 | 0 |
| 03-Jan-2024 | 1,695.00 | 1,695.00 | 1,630.00 | 1,635.00 | 5,767,000 | 0 |
| 02-Jan-2024 | 1,690.00 | 1,690.00 | 1,655.00 | 1,670.00 | 2,587,700 | 0 |
| 29-Dec-2023 | 1,695.00 | 1,700.00 | 1,650.00 | 1,690.00 | 6,869,200 | 0 |
| 28-Dec-2023 | 1,655.00 | 1,690.00 | 1,635.00 | 1,690.00 | 10,261,100 | 0 |
| 27-Dec-2023 | 1,655.00 | 1,670.00 | 1,620.00 | 1,655.00 | 5,669,200 | 0 |
| 22-Dec-2023 | 1,620.00 | 1,650.00 | 1,615.00 | 1,645.00 | 3,015,300 | 0 |
| 21-Dec-2023 | 1,630.00 | 1,640.00 | 1,600.00 | 1,615.00 | 6,738,500 | 0 |
| 20-Dec-2023 | 1,685.00 | 1,720.00 | 1,635.00 | 1,640.00 | 11,434,100 | 0 |
| 19-Dec-2023 | 1,625.00 | 1,670.00 | 1,625.00 | 1,660.00 | 4,044,300 | 0 |
| 18-Dec-2023 | 1,640.00 | 1,660.00 | 1,620.00 | 1,625.00 | 6,915,900 | 0 |
| 15-Dec-2023 | 1,605.00 | 1,660.00 | 1,600.00 | 1,640.00 | 8,766,600 | 0 |
| 14-Dec-2023 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 3,751,000 | 0 |
| 13-Dec-2023 | 1,635.00 | 1,635.00 | 1,580.00 | 1,585.00 | 4,856,400 | 0 |
| 12-Dec-2023 | 1,570.00 | 1,620.00 | 1,565.00 | 1,610.00 | 6,308,600 | 0 |
| 11-Dec-2023 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 5,145,800 | 0 |
| 08-Dec-2023 | 1,605.00 | 1,605.00 | 1,575.00 | 1,580.00 | 8,366,600 | 0 |
| 07-Dec-2023 | 1,625.00 | 1,625.00 | 1,575.00 | 1,605.00 | 7,175,100 | 0 |
| 06-Dec-2023 | 1,630.00 | 1,630.00 | 1,575.00 | 1,625.00 | 10,228,200 | 0 |
| 05-Dec-2023 | 1,670.00 | 1,670.00 | 1,580.00 | 1,580.00 | 9,576,700 | 0 |
| 04-Dec-2023 | 1,615.00 | 1,635.00 | 1,570.00 | 1,620.00 | 19,493,600 | 0 |
| 01-Dec-2023 | 1,655.00 | 1,660.00 | 1,600.00 | 1,615.00 | 11,589,100 | 0 |
| 30-Nov-2023 | 1,700.00 | 1,700.00 | 1,650.00 | 1,655.00 | 12,649,900 | 0 |
| 29-Nov-2023 | 1,720.00 | 1,730.00 | 1,695.00 | 1,700.00 | 7,258,100 | 0 |
| 28-Nov-2023 | 1,700.00 | 1,735.00 | 1,620.00 | 1,690.00 | 14,595,300 | 0 |
| 27-Nov-2023 | 1,805.00 | 1,815.00 | 1,700.00 | 1,715.00 | 16,785,900 | 0 |
| 24-Nov-2023 | 1,795.00 | 1,815.00 | 1,785.00 | 1,805.00 | 3,247,700 | 0 |
| 23-Nov-2023 | 1,760.00 | 1,825.00 | 1,760.00 | 1,780.00 | 10,460,900 | 0 |
| 22-Nov-2023 | 1,770.00 | 1,780.00 | 1,750.00 | 1,760.00 | 3,900,200 | 0 |
| 21-Nov-2023 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 7,517,100 | 0 |
| 20-Nov-2023 | 1,780.00 | 1,785.00 | 1,755.00 | 1,770.00 | 4,723,700 | 0 |
| 17-Nov-2023 | 1,785.00 | 1,795.00 | 1,765.00 | 1,775.00 | 8,280,900 | 0 |
| 16-Nov-2023 | 1,765.00 | 1,790.00 | 1,740.00 | 1,775.00 | 8,427,200 | 0 |
| 15-Nov-2023 | 1,695.00 | 1,775.00 | 1,675.00 | 1,755.00 | 12,678,600 | 0 |
| 14-Nov-2023 | 1,680.00 | 1,700.00 | 1,645.00 | 1,670.00 | 8,389,100 | 0 |
| 13-Nov-2023 | 1,705.00 | 1,720.00 | 1,660.00 | 1,680.00 | 6,010,600 | 0 |
| 10-Nov-2023 | 1,730.00 | 1,740.00 | 1,695.00 | 1,705.00 | 3,876,100 | 0 |
| 09-Nov-2023 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 4,295,600 | 0 |
| 08-Nov-2023 | 1,725.00 | 1,755.00 | 1,695.00 | 1,745.00 | 11,023,400 | 0 |
| 07-Nov-2023 | 1,730.00 | 1,730.00 | 1,680.00 | 1,700.00 | 13,716,600 | 0 |
| 06-Nov-2023 | 1,640.00 | 1,735.00 | 1,615.00 | 1,730.00 | 16,582,400 | 0 |
| 03-Nov-2023 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 4,644,200 | 0 |
| 02-Nov-2023 | 1,590.00 | 1,655.00 | 1,590.00 | 1,625.00 | 11,765,400 | 0 |