| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 1,300.00 | 1,300.00 | 1,225.00 | 1,250.00 | 646,200 | 0 |
| 02-Apr-2024 | 1,300.00 | 1,300.00 | 1,225.00 | 1,300.00 | 1,257,800 | 0 |
| 01-Apr-2024 | 1,425.00 | 1,435.00 | 1,220.00 | 1,300.00 | 2,303,400 | 0 |
| 28-Mar-2024 | 1,405.00 | 1,425.00 | 1,400.00 | 1,425.00 | 296,200 | 0 |
| 27-Mar-2024 | 1,395.00 | 1,420.00 | 1,395.00 | 1,410.00 | 671,000 | 0 |
| 26-Mar-2024 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 207,200 | 0 |
| 25-Mar-2024 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 175,800 | 0 |
| 22-Mar-2024 | 1,375.00 | 1,405.00 | 1,375.00 | 1,405.00 | 560,000 | 0 |
| 21-Mar-2024 | 1,375.00 | 1,375.00 | 1,365.00 | 1,375.00 | 208,900 | 0 |
| 20-Mar-2024 | 1,375.00 | 1,385.00 | 1,365.00 | 1,375.00 | 222,100 | 0 |
| 19-Mar-2024 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 127,600 | 0 |
| 18-Mar-2024 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 131,200 | 0 |
| 15-Mar-2024 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 135,100 | 0 |
| 14-Mar-2024 | 1,385.00 | 1,395.00 | 1,375.00 | 1,385.00 | 391,300 | 0 |
| 13-Mar-2024 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 145,100 | 0 |
| 08-Mar-2024 | 1,365.00 | 1,400.00 | 1,365.00 | 1,385.00 | 71,100 | 0 |
| 07-Mar-2024 | 1,355.00 | 1,380.00 | 1,350.00 | 1,370.00 | 171,600 | 0 |
| 06-Mar-2024 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 348,200 | 0 |
| 05-Mar-2024 | 1,380.00 | 1,395.00 | 1,370.00 | 1,380.00 | 237,200 | 0 |
| 04-Mar-2024 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 704,400 | 0 |
| 01-Mar-2024 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 684,900 | 0 |
| 29-Feb-2024 | 1,385.00 | 1,395.00 | 1,375.00 | 1,380.00 | 307,900 | 0 |
| 28-Feb-2024 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 241,900 | 0 |
| 27-Feb-2024 | 1,395.00 | 1,400.00 | 1,370.00 | 1,400.00 | 427,100 | 0 |
| 26-Feb-2024 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 129,100 | 0 |
| 23-Feb-2024 | 1,375.00 | 1,410.00 | 1,360.00 | 1,390.00 | 538,300 | 0 |
| 22-Feb-2024 | 1,360.00 | 1,375.00 | 1,330.00 | 1,360.00 | 826,900 | 0 |
| 21-Feb-2024 | 1,330.00 | 1,365.00 | 1,330.00 | 1,360.00 | 247,300 | 0 |
| 20-Feb-2024 | 1,345.00 | 1,350.00 | 1,305.00 | 1,325.00 | 454,500 | 0 |
| 19-Feb-2024 | 1,375.00 | 1,375.00 | 1,330.00 | 1,330.00 | 544,000 | 0 |
| 16-Feb-2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,355.00 | 368,200 | 0 |
| 15-Feb-2024 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 395,000 | 0 |
| 13-Feb-2024 | 1,375.00 | 1,390.00 | 1,330.00 | 1,355.00 | 642,700 | 0 |
| 12-Feb-2024 | 1,370.00 | 1,410.00 | 1,365.00 | 1,370.00 | 218,600 | 0 |
| 07-Feb-2024 | 1,375.00 | 1,390.00 | 1,350.00 | 1,370.00 | 777,400 | 0 |
| 06-Feb-2024 | 1,410.00 | 1,420.00 | 1,375.00 | 1,375.00 | 615,200 | 0 |
| 05-Feb-2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 90,200 | 0 |
| 02-Feb-2024 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 69,700 | 0 |
| 01-Feb-2024 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 128,200 | 0 |
| 31-Jan-2024 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 211,000 | 0 |
| 30-Jan-2024 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 193,100 | 0 |
| 29-Jan-2024 | 1,400.00 | 1,415.00 | 1,390.00 | 1,400.00 | 382,600 | 0 |
| 26-Jan-2024 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,046,100 | 0 |
| 25-Jan-2024 | 1,365.00 | 1,380.00 | 1,360.00 | 1,380.00 | 146,900 | 0 |
| 24-Jan-2024 | 1,365.00 | 1,385.00 | 1,345.00 | 1,365.00 | 299,600 | 0 |
| 23-Jan-2024 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 392,800 | 0 |
| 22-Jan-2024 | 1,400.00 | 1,405.00 | 1,370.00 | 1,375.00 | 1,339,500 | 0 |
| 19-Jan-2024 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 264,800 | 0 |
| 18-Jan-2024 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 238,300 | 0 |
| 17-Jan-2024 | 1,405.00 | 1,405.00 | 1,390.00 | 1,395.00 | 292,600 | 0 |
| 16-Jan-2024 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 534,000 | 0 |
| 15-Jan-2024 | 1,415.00 | 1,420.00 | 1,390.00 | 1,395.00 | 782,900 | 0 |
| 12-Jan-2024 | 1,400.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,135,300 | 0 |
| 11-Jan-2024 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 176,800 | 0 |
| 10-Jan-2024 | 1,405.00 | 1,410.00 | 1,395.00 | 1,410.00 | 654,900 | 0 |
| 09-Jan-2024 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 921,300 | 0 |
| 08-Jan-2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 587,500 | 0 |
| 05-Jan-2024 | 1,430.00 | 1,435.00 | 1,395.00 | 1,430.00 | 992,000 | 0 |
| 04-Jan-2024 | 1,450.00 | 1,455.00 | 1,390.00 | 1,430.00 | 953,700 | 0 |
| 03-Jan-2024 | 1,480.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,056,600 | 0 |
| 02-Jan-2024 | 1,485.00 | 1,490.00 | 1,465.00 | 1,480.00 | 283,200 | 0 |
| 29-Dec-2023 | 1,485.00 | 1,495.00 | 1,470.00 | 1,485.00 | 81,100 | 0 |
| 28-Dec-2023 | 1,450.00 | 1,500.00 | 1,410.00 | 1,495.00 | 78,700 | 0 |
| 27-Dec-2023 | 1,455.00 | 1,470.00 | 1,425.00 | 1,450.00 | 145,300 | 0 |
| 22-Dec-2023 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 92,200 | 0 |
| 21-Dec-2023 | 1,460.00 | 1,475.00 | 1,440.00 | 1,455.00 | 49,700 | 0 |
| 20-Dec-2023 | 1,445.00 | 1,470.00 | 1,400.00 | 1,455.00 | 222,500 | 0 |
| 19-Dec-2023 | 1,485.00 | 1,485.00 | 1,430.00 | 1,445.00 | 242,400 | 0 |
| 18-Dec-2023 | 1,520.00 | 1,520.00 | 1,490.00 | 1,490.00 | 146,800 | 0 |
| 15-Dec-2023 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 21,400 | 0 |
| 14-Dec-2023 | 1,515.00 | 1,515.00 | 1,480.00 | 1,510.00 | 35,100 | 0 |
| 13-Dec-2023 | 1,430.00 | 1,530.00 | 1,430.00 | 1,485.00 | 361,200 | 0 |
| 12-Dec-2023 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 194,500 | 0 |
| 11-Dec-2023 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 285,000 | 0 |
| 08-Dec-2023 | 1,490.00 | 1,515.00 | 1,480.00 | 1,500.00 | 227,600 | 0 |
| 07-Dec-2023 | 1,510.00 | 1,510.00 | 1,475.00 | 1,490.00 | 134,800 | 0 |
| 06-Dec-2023 | 1,510.00 | 1,530.00 | 1,495.00 | 1,510.00 | 51,100 | 0 |
| 05-Dec-2023 | 1,525.00 | 1,525.00 | 1,490.00 | 1,510.00 | 142,400 | 0 |
| 04-Dec-2023 | 1,520.00 | 1,540.00 | 1,495.00 | 1,535.00 | 220,200 | 0 |
| 01-Dec-2023 | 1,540.00 | 1,540.00 | 1,505.00 | 1,510.00 | 181,000 | 0 |
| 30-Nov-2023 | 1,575.00 | 1,575.00 | 1,500.00 | 1,540.00 | 131,500 | 0 |
| 29-Nov-2023 | 1,525.00 | 1,575.00 | 1,490.00 | 1,540.00 | 209,500 | 0 |
| 28-Nov-2023 | 1,515.00 | 1,560.00 | 1,500.00 | 1,525.00 | 367,300 | 0 |
| 27-Nov-2023 | 1,450.00 | 1,540.00 | 1,445.00 | 1,500.00 | 409,300 | 0 |
| 24-Nov-2023 | 1,440.00 | 1,450.00 | 1,435.00 | 1,445.00 | 75,300 | 0 |
| 23-Nov-2023 | 1,460.00 | 1,500.00 | 1,420.00 | 1,450.00 | 111,500 | 0 |
| 22-Nov-2023 | 1,480.00 | 1,490.00 | 1,420.00 | 1,450.00 | 221,300 | 0 |
| 21-Nov-2023 | 1,480.00 | 1,490.00 | 1,460.00 | 1,490.00 | 480,600 | 0 |
| 20-Nov-2023 | 1,445.00 | 1,500.00 | 1,445.00 | 1,480.00 | 509,200 | 0 |
| 17-Nov-2023 | 1,445.00 | 1,455.00 | 1,430.00 | 1,445.00 | 255,900 | 0 |
| 16-Nov-2023 | 1,435.00 | 1,465.00 | 1,435.00 | 1,445.00 | 124,900 | 0 |
| 15-Nov-2023 | 1,430.00 | 1,470.00 | 1,400.00 | 1,435.00 | 248,900 | 0 |
| 14-Nov-2023 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 570,000 | 0 |
| 13-Nov-2023 | 1,430.00 | 1,445.00 | 1,400.00 | 1,400.00 | 503,800 | 0 |
| 10-Nov-2023 | 1,430.00 | 1,445.00 | 1,410.00 | 1,435.00 | 202,700 | 0 |
| 09-Nov-2023 | 1,470.00 | 1,470.00 | 1,425.00 | 1,430.00 | 333,500 | 0 |
| 08-Nov-2023 | 1,455.00 | 1,470.00 | 1,420.00 | 1,470.00 | 257,600 | 0 |
| 07-Nov-2023 | 1,505.00 | 1,505.00 | 1,455.00 | 1,470.00 | 632,600 | 0 |
| 06-Nov-2023 | 1,560.00 | 1,560.00 | 1,485.00 | 1,505.00 | 322,800 | 0 |
| 03-Nov-2023 | 1,525.00 | 1,525.00 | 1,495.00 | 1,515.00 | 323,300 | 0 |