| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,170.00 | 1,215.00 | 1,165.00 | 1,215.00 | 6,203,000 | 0 |
| 01-Apr-2024 | 1,185.00 | 1,205.00 | 1,145.00 | 1,170.00 | 5,369,300 | 0 |
| 28-Mar-2024 | 1,245.00 | 1,245.00 | 1,185.00 | 1,185.00 | 5,316,300 | 0 |
| 27-Mar-2024 | 1,190.00 | 1,250.00 | 1,185.00 | 1,200.00 | 9,884,900 | 0 |
| 26-Mar-2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,797,900 | 0 |
| 25-Mar-2024 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 2,790,600 | 0 |
| 22-Mar-2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 4,332,500 | 0 |
| 21-Mar-2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 2,526,200 | 0 |
| 20-Mar-2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,145.00 | 2,005,100 | 0 |
| 19-Mar-2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,359,400 | 0 |
| 18-Mar-2024 | 1,115.00 | 1,145.00 | 1,105.00 | 1,130.00 | 4,345,700 | 0 |
| 15-Mar-2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 3,206,600 | 0 |
| 14-Mar-2024 | 1,130.00 | 1,135.00 | 1,095.00 | 1,095.00 | 11,280,500 | 0 |
| 13-Mar-2024 | 1,145.00 | 1,160.00 | 1,125.00 | 1,135.00 | 2,496,300 | 0 |
| 08-Mar-2024 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,479,300 | 0 |
| 07-Mar-2024 | 1,130.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,196,800 | 0 |
| 06-Mar-2024 | 1,130.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,941,800 | 0 |
| 05-Mar-2024 | 1,130.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,787,000 | 0 |
| 04-Mar-2024 | 1,140.00 | 1,150.00 | 1,125.00 | 1,130.00 | 2,876,700 | 0 |
| 01-Mar-2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,414,100 | 0 |
| 29-Feb-2024 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,589,100 | 0 |
| 28-Feb-2024 | 1,155.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,122,000 | 0 |
| 27-Feb-2024 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,502,500 | 0 |
| 26-Feb-2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 2,254,200 | 0 |
| 23-Feb-2024 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,498,900 | 0 |
| 22-Feb-2024 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,486,100 | 0 |
| 21-Feb-2024 | 1,195.00 | 1,225.00 | 1,175.00 | 1,180.00 | 7,441,900 | 0 |
| 20-Feb-2024 | 1,175.00 | 1,200.00 | 1,165.00 | 1,195.00 | 3,426,100 | 0 |
| 19-Feb-2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,175.00 | 4,235,400 | 0 |
| 16-Feb-2024 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 6,375,000 | 0 |
| 15-Feb-2024 | 1,125.00 | 1,160.00 | 1,120.00 | 1,140.00 | 6,436,000 | 0 |
| 13-Feb-2024 | 1,090.00 | 1,140.00 | 1,090.00 | 1,125.00 | 5,346,500 | 0 |
| 12-Feb-2024 | 1,075.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,358,700 | 0 |
| 07-Feb-2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 894,400 | 0 |
| 06-Feb-2024 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,401,200 | 0 |
| 05-Feb-2024 | 1,095.00 | 1,110.00 | 1,075.00 | 1,090.00 | 2,994,200 | 0 |
| 02-Feb-2024 | 1,090.00 | 1,100.00 | 1,065.00 | 1,080.00 | 2,302,400 | 0 |
| 01-Feb-2024 | 1,050.00 | 1,115.00 | 1,050.00 | 1,090.00 | 3,665,600 | 0 |
| 31-Jan-2024 | 1,080.00 | 1,080.00 | 1,035.00 | 1,035.00 | 1,448,500 | 0 |
| 30-Jan-2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,689,100 | 0 |
| 29-Jan-2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,154,600 | 0 |
| 26-Jan-2024 | 1,060.00 | 1,060.00 | 1,025.00 | 1,040.00 | 979,600 | 0 |
| 25-Jan-2024 | 1,035.00 | 1,055.00 | 1,020.00 | 1,050.00 | 709,600 | 0 |
| 24-Jan-2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,200,400 | 0 |
| 23-Jan-2024 | 1,075.00 | 1,075.00 | 1,035.00 | 1,045.00 | 2,762,800 | 0 |
| 22-Jan-2024 | 1,090.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,688,500 | 0 |
| 19-Jan-2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 2,408,000 | 0 |
| 18-Jan-2024 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,589,000 | 0 |
| 17-Jan-2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,449,900 | 0 |
| 16-Jan-2024 | 1,115.00 | 1,125.00 | 1,085.00 | 1,095.00 | 4,101,400 | 0 |
| 15-Jan-2024 | 1,080.00 | 1,115.00 | 1,080.00 | 1,110.00 | 2,051,600 | 0 |
| 12-Jan-2024 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,180,300 | 0 |
| 11-Jan-2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,080.00 | 491,100 | 0 |
| 10-Jan-2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 789,900 | 0 |
| 09-Jan-2024 | 1,085.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,957,400 | 0 |
| 08-Jan-2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,341,700 | 0 |
| 05-Jan-2024 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 2,489,200 | 0 |
| 04-Jan-2024 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,737,400 | 0 |
| 03-Jan-2024 | 1,060.00 | 1,090.00 | 1,040.00 | 1,070.00 | 3,819,200 | 0 |
| 02-Jan-2024 | 1,020.00 | 1,070.00 | 1,020.00 | 1,055.00 | 3,266,600 | 0 |
| 29-Dec-2023 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,753,900 | 0 |
| 28-Dec-2023 | 1,025.00 | 1,035.00 | 1,015.00 | 1,020.00 | 2,835,400 | 0 |
| 27-Dec-2023 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 2,828,700 | 0 |
| 22-Dec-2023 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 960,600 | 0 |
| 21-Dec-2023 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,211,500 | 0 |
| 20-Dec-2023 | 1,000.00 | 1,025.00 | 995.00 | 1,000.00 | 3,557,000 | 0 |
| 19-Dec-2023 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 2,739,200 | 0 |
| 18-Dec-2023 | 1,030.00 | 1,045.00 | 985.00 | 1,000.00 | 5,102,300 | 0 |
| 15-Dec-2023 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 713,400 | 0 |
| 14-Dec-2023 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 966,900 | 0 |
| 13-Dec-2023 | 1,035.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,238,900 | 0 |
| 12-Dec-2023 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 2,126,100 | 0 |
| 11-Dec-2023 | 1,080.00 | 1,085.00 | 1,000.00 | 1,020.00 | 7,464,000 | 0 |
| 08-Dec-2023 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,363,600 | 0 |
| 07-Dec-2023 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 3,483,200 | 0 |
| 06-Dec-2023 | 1,125.00 | 1,140.00 | 1,115.00 | 1,130.00 | 2,492,300 | 0 |
| 05-Dec-2023 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,515,300 | 0 |
| 04-Dec-2023 | 1,135.00 | 1,155.00 | 1,125.00 | 1,135.00 | 3,337,100 | 0 |
| 01-Dec-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 815,100 | 0 |
| 30-Nov-2023 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 3,044,400 | 0 |
| 29-Nov-2023 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 2,088,000 | 0 |
| 28-Nov-2023 | 1,095.00 | 1,125.00 | 1,085.00 | 1,120.00 | 2,272,500 | 0 |
| 27-Nov-2023 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,583,200 | 0 |
| 24-Nov-2023 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,500,100 | 0 |
| 23-Nov-2023 | 1,100.00 | 1,110.00 | 1,090.00 | 1,090.00 | 971,300 | 0 |
| 22-Nov-2023 | 1,105.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,691,700 | 0 |
| 21-Nov-2023 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,048,500 | 0 |
| 20-Nov-2023 | 1,095.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,830,100 | 0 |
| 17-Nov-2023 | 1,080.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,423,800 | 0 |
| 16-Nov-2023 | 1,110.00 | 1,140.00 | 1,110.00 | 1,110.00 | 3,526,400 | 0 |
| 15-Nov-2023 | 1,090.00 | 1,115.00 | 1,085.00 | 1,110.00 | 2,830,400 | 0 |
| 14-Nov-2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,131,100 | 0 |
| 13-Nov-2023 | 1,080.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,580,400 | 0 |
| 10-Nov-2023 | 1,115.00 | 1,120.00 | 1,080.00 | 1,080.00 | 4,325,200 | 0 |
| 09-Nov-2023 | 1,100.00 | 1,130.00 | 1,095.00 | 1,110.00 | 4,118,500 | 0 |
| 08-Nov-2023 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 2,681,800 | 0 |
| 07-Nov-2023 | 1,130.00 | 1,140.00 | 1,105.00 | 1,110.00 | 3,490,900 | 0 |
| 06-Nov-2023 | 1,150.00 | 1,155.00 | 1,125.00 | 1,135.00 | 3,454,100 | 0 |
| 03-Nov-2023 | 1,170.00 | 1,175.00 | 1,145.00 | 1,145.00 | 3,492,200 | 0 |
| 02-Nov-2023 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 3,401,600 | 0 |