| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,120.00 | 1,195.00 | 1,120.00 | 1,180.00 | 24,105,400 | 0 |
| 01-Apr-2024 | 1,170.00 | 1,200.00 | 1,105.00 | 1,115.00 | 28,819,300 | 0 |
| 28-Mar-2024 | 1,250.00 | 1,250.00 | 1,175.00 | 1,175.00 | 13,846,800 | 0 |
| 27-Mar-2024 | 1,275.00 | 1,275.00 | 1,235.00 | 1,255.00 | 20,591,800 | 0 |
| 26-Mar-2024 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 15,565,900 | 0 |
| 25-Mar-2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,285.00 | 20,288,400 | 0 |
| 22-Mar-2024 | 1,255.00 | 1,260.00 | 1,240.00 | 1,260.00 | 12,832,200 | 0 |
| 21-Mar-2024 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 6,645,700 | 0 |
| 20-Mar-2024 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 2,823,400 | 0 |
| 19-Mar-2024 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,721,600 | 0 |
| 18-Mar-2024 | 1,220.00 | 1,270.00 | 1,220.00 | 1,240.00 | 5,627,400 | 0 |
| 15-Mar-2024 | 1,225.00 | 1,245.00 | 1,220.00 | 1,230.00 | 9,198,900 | 0 |
| 14-Mar-2024 | 1,245.00 | 1,250.00 | 1,220.00 | 1,220.00 | 5,627,400 | 0 |
| 13-Mar-2024 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 13,377,300 | 0 |
| 08-Mar-2024 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 4,335,100 | 0 |
| 07-Mar-2024 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,720,600 | 0 |
| 06-Mar-2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,260.00 | 2,788,400 | 0 |
| 05-Mar-2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 7,664,200 | 0 |
| 04-Mar-2024 | 1,260.00 | 1,260.00 | 1,245.00 | 1,255.00 | 3,125,900 | 0 |
| 01-Mar-2024 | 1,265.00 | 1,275.00 | 1,240.00 | 1,260.00 | 2,587,300 | 0 |
| 29-Feb-2024 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 9,888,000 | 0 |
| 28-Feb-2024 | 1,265.00 | 1,275.00 | 1,195.00 | 1,270.00 | 9,529,100 | 0 |
| 27-Feb-2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 6,924,100 | 0 |
| 26-Feb-2024 | 1,265.00 | 1,265.00 | 1,245.00 | 1,265.00 | 7,892,500 | 0 |
| 23-Feb-2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 4,052,100 | 0 |
| 22-Feb-2024 | 1,260.00 | 1,270.00 | 1,235.00 | 1,260.00 | 8,241,300 | 0 |
| 21-Feb-2024 | 1,255.00 | 1,265.00 | 1,235.00 | 1,260.00 | 10,918,000 | 0 |
| 20-Feb-2024 | 1,230.00 | 1,275.00 | 1,230.00 | 1,255.00 | 10,759,400 | 0 |
| 19-Feb-2024 | 1,240.00 | 1,310.00 | 1,240.00 | 1,275.00 | 8,335,500 | 0 |
| 16-Feb-2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,285.00 | 21,159,100 | 0 |
| 15-Feb-2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,310.00 | 8,744,500 | 0 |
| 13-Feb-2024 | 1,325.00 | 1,345.00 | 1,305.00 | 1,305.00 | 16,109,200 | 0 |
| 12-Feb-2024 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 5,652,600 | 0 |
| 07-Feb-2024 | 1,345.00 | 1,355.00 | 1,335.00 | 1,345.00 | 6,206,000 | 0 |
| 06-Feb-2024 | 1,340.00 | 1,360.00 | 1,330.00 | 1,335.00 | 9,416,600 | 0 |
| 05-Feb-2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 2,285,800 | 0 |
| 02-Feb-2024 | 1,330.00 | 1,350.00 | 1,325.00 | 1,345.00 | 4,430,100 | 0 |
| 01-Feb-2024 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 3,887,300 | 0 |
| 31-Jan-2024 | 1,335.00 | 1,340.00 | 1,305.00 | 1,305.00 | 4,000,500 | 0 |
| 30-Jan-2024 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 20,959,300 | 0 |
| 29-Jan-2024 | 1,325.00 | 1,340.00 | 1,295.00 | 1,315.00 | 13,892,800 | 0 |
| 26-Jan-2024 | 1,340.00 | 1,365.00 | 1,330.00 | 1,335.00 | 5,104,500 | 0 |
| 25-Jan-2024 | 1,380.00 | 1,390.00 | 1,340.00 | 1,340.00 | 4,557,900 | 0 |
| 24-Jan-2024 | 1,310.00 | 1,390.00 | 1,280.00 | 1,385.00 | 7,656,100 | 0 |
| 23-Jan-2024 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 9,135,800 | 0 |
| 22-Jan-2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 2,771,500 | 0 |
| 19-Jan-2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 2,333,000 | 0 |
| 18-Jan-2024 | 1,280.00 | 1,390.00 | 1,275.00 | 1,365.00 | 39,590,000 | 0 |
| 17-Jan-2024 | 1,320.00 | 1,335.00 | 1,265.00 | 1,280.00 | 22,054,000 | 0 |
| 16-Jan-2024 | 1,430.00 | 1,430.00 | 1,320.00 | 1,320.00 | 28,456,000 | 0 |
| 15-Jan-2024 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 6,079,400 | 0 |
| 12-Jan-2024 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 5,399,200 | 0 |
| 11-Jan-2024 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 2,691,300 | 0 |
| 10-Jan-2024 | 1,425.00 | 1,470.00 | 1,390.00 | 1,460.00 | 10,378,200 | 0 |
| 09-Jan-2024 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 12,107,900 | 0 |
| 08-Jan-2024 | 1,475.00 | 1,500.00 | 1,455.00 | 1,455.00 | 5,564,400 | 0 |
| 05-Jan-2024 | 1,460.00 | 1,495.00 | 1,460.00 | 1,475.00 | 8,275,300 | 0 |
| 04-Jan-2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 2,355,900 | 0 |
| 03-Jan-2024 | 1,475.00 | 1,495.00 | 1,460.00 | 1,475.00 | 8,682,300 | 0 |
| 02-Jan-2024 | 1,490.00 | 1,495.00 | 1,470.00 | 1,475.00 | 2,000,500 | 0 |
| 29-Dec-2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,600,000 | 0 |
| 28-Dec-2023 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 4,119,000 | 0 |
| 27-Dec-2023 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 4,446,400 | 0 |
| 22-Dec-2023 | 1,470.00 | 1,480.00 | 1,450.00 | 1,475.00 | 2,440,300 | 0 |
| 21-Dec-2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 2,974,800 | 0 |
| 20-Dec-2023 | 1,485.00 | 1,495.00 | 1,460.00 | 1,480.00 | 2,557,400 | 0 |
| 19-Dec-2023 | 1,470.00 | 1,490.00 | 1,465.00 | 1,485.00 | 2,104,600 | 0 |
| 18-Dec-2023 | 1,480.00 | 1,495.00 | 1,470.00 | 1,470.00 | 2,191,800 | 0 |
| 15-Dec-2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 4,662,400 | 0 |
| 14-Dec-2023 | 1,460.00 | 1,475.00 | 1,460.00 | 1,465.00 | 2,684,400 | 0 |
| 13-Dec-2023 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 2,746,300 | 0 |
| 12-Dec-2023 | 1,460.00 | 1,475.00 | 1,455.00 | 1,465.00 | 4,108,300 | 0 |
| 11-Dec-2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,460.00 | 2,860,300 | 0 |
| 08-Dec-2023 | 1,470.00 | 1,480.00 | 1,460.00 | 1,470.00 | 4,401,900 | 0 |
| 07-Dec-2023 | 1,450.00 | 1,490.00 | 1,445.00 | 1,470.00 | 5,440,500 | 0 |
| 06-Dec-2023 | 1,505.00 | 1,510.00 | 1,455.00 | 1,465.00 | 10,757,000 | 0 |
| 05-Dec-2023 | 1,455.00 | 1,505.00 | 1,440.00 | 1,495.00 | 10,057,000 | 0 |
| 04-Dec-2023 | 1,460.00 | 1,470.00 | 1,410.00 | 1,445.00 | 3,987,800 | 0 |
| 01-Dec-2023 | 1,465.00 | 1,480.00 | 1,445.00 | 1,460.00 | 6,657,100 | 0 |
| 30-Nov-2023 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 6,379,000 | 0 |
| 29-Nov-2023 | 1,455.00 | 1,455.00 | 1,430.00 | 1,450.00 | 3,535,400 | 0 |
| 28-Nov-2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,455.00 | 6,568,100 | 0 |
| 27-Nov-2023 | 1,470.00 | 1,480.00 | 1,440.00 | 1,445.00 | 7,230,700 | 0 |
| 24-Nov-2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 5,686,400 | 0 |
| 23-Nov-2023 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 3,255,200 | 0 |
| 22-Nov-2023 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,822,900 | 0 |
| 21-Nov-2023 | 1,480.00 | 1,495.00 | 1,475.00 | 1,485.00 | 2,319,800 | 0 |
| 20-Nov-2023 | 1,525.00 | 1,525.00 | 1,475.00 | 1,475.00 | 4,235,100 | 0 |
| 17-Nov-2023 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 3,924,200 | 0 |
| 16-Nov-2023 | 1,505.00 | 1,535.00 | 1,495.00 | 1,505.00 | 2,633,600 | 0 |
| 15-Nov-2023 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 8,032,000 | 0 |
| 14-Nov-2023 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 3,608,000 | 0 |
| 13-Nov-2023 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 4,133,300 | 0 |
| 10-Nov-2023 | 1,490.00 | 1,515.00 | 1,490.00 | 1,510.00 | 3,476,900 | 0 |
| 09-Nov-2023 | 1,540.00 | 1,550.00 | 1,495.00 | 1,495.00 | 5,168,900 | 0 |
| 08-Nov-2023 | 1,525.00 | 1,525.00 | 1,510.00 | 1,525.00 | 4,433,500 | 0 |
| 07-Nov-2023 | 1,540.00 | 1,575.00 | 1,515.00 | 1,530.00 | 11,035,300 | 0 |
| 06-Nov-2023 | 1,510.00 | 1,530.00 | 1,510.00 | 1,515.00 | 8,745,400 | 0 |
| 03-Nov-2023 | 1,500.00 | 1,535.00 | 1,500.00 | 1,505.00 | 7,369,200 | 0 |
| 02-Nov-2023 | 1,505.00 | 1,525.00 | 1,495.00 | 1,500.00 | 13,697,100 | 0 |