| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 971,700 | 0 |
| 01-Apr-2024 | 1,165.00 | 1,165.00 | 1,110.00 | 1,115.00 | 685,900 | 0 |
| 28-Mar-2024 | 1,180.00 | 1,180.00 | 1,145.00 | 1,165.00 | 270,300 | 0 |
| 27-Mar-2024 | 1,180.00 | 1,220.00 | 1,170.00 | 1,170.00 | 494,500 | 0 |
| 26-Mar-2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 521,700 | 0 |
| 25-Mar-2024 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 515,300 | 0 |
| 22-Mar-2024 | 1,175.00 | 1,195.00 | 1,140.00 | 1,145.00 | 729,400 | 0 |
| 21-Mar-2024 | 1,150.00 | 1,200.00 | 1,145.00 | 1,165.00 | 571,600 | 0 |
| 20-Mar-2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 205,400 | 0 |
| 19-Mar-2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 217,500 | 0 |
| 18-Mar-2024 | 1,145.00 | 1,160.00 | 1,140.00 | 1,140.00 | 188,800 | 0 |
| 15-Mar-2024 | 1,130.00 | 1,175.00 | 1,130.00 | 1,145.00 | 296,900 | 0 |
| 14-Mar-2024 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 234,700 | 0 |
| 13-Mar-2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,145.00 | 315,200 | 0 |
| 08-Mar-2024 | 1,215.00 | 1,220.00 | 1,175.00 | 1,175.00 | 481,600 | 0 |
| 07-Mar-2024 | 1,200.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,312,400 | 0 |
| 06-Mar-2024 | 1,130.00 | 1,220.00 | 1,130.00 | 1,195.00 | 1,548,400 | 0 |
| 05-Mar-2024 | 1,120.00 | 1,175.00 | 1,120.00 | 1,125.00 | 670,300 | 0 |
| 04-Mar-2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,120.00 | 227,900 | 0 |
| 01-Mar-2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,125.00 | 180,900 | 0 |
| 29-Feb-2024 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 396,800 | 0 |
| 28-Feb-2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 228,700 | 0 |
| 27-Feb-2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,125.00 | 270,300 | 0 |
| 26-Feb-2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 219,500 | 0 |
| 23-Feb-2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 221,800 | 0 |
| 22-Feb-2024 | 1,130.00 | 1,150.00 | 1,115.00 | 1,120.00 | 390,900 | 0 |
| 21-Feb-2024 | 1,110.00 | 1,125.00 | 1,095.00 | 1,120.00 | 787,100 | 0 |
| 20-Feb-2024 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 575,600 | 0 |
| 19-Feb-2024 | 1,175.00 | 1,200.00 | 1,130.00 | 1,130.00 | 847,500 | 0 |
| 16-Feb-2024 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 235,900 | 0 |
| 15-Feb-2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 515,600 | 0 |
| 13-Feb-2024 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 251,300 | 0 |
| 12-Feb-2024 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 236,000 | 0 |
| 07-Feb-2024 | 1,185.00 | 1,200.00 | 1,170.00 | 1,175.00 | 186,700 | 0 |
| 06-Feb-2024 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 268,800 | 0 |
| 05-Feb-2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 389,200 | 0 |
| 02-Feb-2024 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 385,800 | 0 |
| 01-Feb-2024 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 358,900 | 0 |
| 31-Jan-2024 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 266,800 | 0 |
| 30-Jan-2024 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 340,200 | 0 |
| 29-Jan-2024 | 1,205.00 | 1,205.00 | 1,175.00 | 1,180.00 | 736,100 | 0 |
| 26-Jan-2024 | 1,240.00 | 1,240.00 | 1,200.00 | 1,205.00 | 576,100 | 0 |
| 25-Jan-2024 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 428,300 | 0 |
| 24-Jan-2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 500,400 | 0 |
| 23-Jan-2024 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 364,200 | 0 |
| 22-Jan-2024 | 1,255.00 | 1,285.00 | 1,250.00 | 1,275.00 | 554,200 | 0 |
| 19-Jan-2024 | 1,260.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,106,600 | 0 |
| 18-Jan-2024 | 1,275.00 | 1,280.00 | 1,245.00 | 1,255.00 | 622,900 | 0 |
| 17-Jan-2024 | 1,305.00 | 1,305.00 | 1,270.00 | 1,275.00 | 827,700 | 0 |
| 16-Jan-2024 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 637,700 | 0 |
| 15-Jan-2024 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 751,900 | 0 |
| 12-Jan-2024 | 1,330.00 | 1,330.00 | 1,245.00 | 1,300.00 | 1,951,700 | 0 |
| 11-Jan-2024 | 1,315.00 | 1,370.00 | 1,310.00 | 1,330.00 | 1,863,500 | 0 |
| 10-Jan-2024 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 636,500 | 0 |
| 09-Jan-2024 | 1,320.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,475,200 | 0 |
| 08-Jan-2024 | 1,325.00 | 1,345.00 | 1,315.00 | 1,325.00 | 748,000 | 0 |
| 05-Jan-2024 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 535,500 | 0 |
| 04-Jan-2024 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,070,000 | 0 |
| 03-Jan-2024 | 1,305.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,419,900 | 0 |
| 02-Jan-2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 582,300 | 0 |
| 29-Dec-2023 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 625,200 | 0 |
| 28-Dec-2023 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 430,000 | 0 |
| 27-Dec-2023 | 1,295.00 | 1,325.00 | 1,285.00 | 1,310.00 | 596,300 | 0 |
| 22-Dec-2023 | 1,310.00 | 1,340.00 | 1,275.00 | 1,285.00 | 1,568,800 | 0 |
| 21-Dec-2023 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 949,400 | 0 |
| 20-Dec-2023 | 1,335.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,537,100 | 0 |
| 19-Dec-2023 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,187,100 | 0 |
| 18-Dec-2023 | 1,340.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,470,100 | 0 |
| 15-Dec-2023 | 1,445.00 | 1,485.00 | 1,335.00 | 1,340.00 | 3,635,000 | 0 |
| 14-Dec-2023 | 1,420.00 | 1,505.00 | 1,420.00 | 1,435.00 | 3,098,300 | 0 |
| 13-Dec-2023 | 1,475.00 | 1,505.00 | 1,405.00 | 1,405.00 | 3,302,800 | 0 |
| 12-Dec-2023 | 1,305.00 | 1,575.00 | 1,305.00 | 1,460.00 | 14,543,600 | 0 |
| 11-Dec-2023 | 1,350.00 | 1,445.00 | 1,300.00 | 1,305.00 | 3,093,600 | 0 |
| 08-Dec-2023 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,085,800 | 0 |
| 07-Dec-2023 | 1,425.00 | 1,425.00 | 1,320.00 | 1,350.00 | 2,869,300 | 0 |
| 06-Dec-2023 | 1,435.00 | 1,460.00 | 1,405.00 | 1,420.00 | 881,600 | 0 |
| 05-Dec-2023 | 1,445.00 | 1,500.00 | 1,415.00 | 1,435.00 | 1,888,100 | 0 |
| 04-Dec-2023 | 1,560.00 | 1,620.00 | 1,440.00 | 1,445.00 | 3,786,500 | 0 |
| 01-Dec-2023 | 1,435.00 | 1,575.00 | 1,380.00 | 1,560.00 | 5,192,100 | 0 |
| 30-Nov-2023 | 1,450.00 | 1,525.00 | 1,430.00 | 1,445.00 | 2,801,300 | 0 |
| 29-Nov-2023 | 1,480.00 | 1,500.00 | 1,435.00 | 1,450.00 | 2,494,600 | 0 |
| 28-Nov-2023 | 1,490.00 | 1,525.00 | 1,420.00 | 1,480.00 | 3,993,800 | 0 |
| 27-Nov-2023 | 1,570.00 | 1,680.00 | 1,510.00 | 1,510.00 | 11,872,700 | 0 |
| 24-Nov-2023 | 1,420.00 | 1,675.00 | 1,400.00 | 1,560.00 | 25,191,700 | 0 |
| 23-Nov-2023 | 1,250.00 | 1,480.00 | 1,250.00 | 1,400.00 | 10,622,700 | 0 |
| 22-Nov-2023 | 1,295.00 | 1,300.00 | 1,230.00 | 1,245.00 | 902,700 | 0 |
| 21-Nov-2023 | 1,360.00 | 1,370.00 | 1,285.00 | 1,295.00 | 1,732,100 | 0 |
| 20-Nov-2023 | 1,365.00 | 1,390.00 | 1,335.00 | 1,360.00 | 1,208,600 | 0 |
| 17-Nov-2023 | 1,365.00 | 1,390.00 | 1,335.00 | 1,365.00 | 1,800,500 | 0 |
| 16-Nov-2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,365.00 | 4,476,100 | 0 |
| 15-Nov-2023 | 1,265.00 | 1,395.00 | 1,260.00 | 1,350.00 | 5,636,200 | 0 |
| 14-Nov-2023 | 1,230.00 | 1,270.00 | 1,220.00 | 1,255.00 | 969,700 | 0 |
| 13-Nov-2023 | 1,280.00 | 1,305.00 | 1,210.00 | 1,235.00 | 1,154,500 | 0 |
| 10-Nov-2023 | 1,295.00 | 1,295.00 | 1,255.00 | 1,275.00 | 927,400 | 0 |
| 09-Nov-2023 | 1,250.00 | 1,320.00 | 1,245.00 | 1,295.00 | 1,951,900 | 0 |
| 08-Nov-2023 | 1,280.00 | 1,290.00 | 1,235.00 | 1,245.00 | 480,900 | 0 |
| 07-Nov-2023 | 1,315.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,005,500 | 0 |
| 06-Nov-2023 | 1,320.00 | 1,385.00 | 1,275.00 | 1,315.00 | 2,440,800 | 0 |
| 03-Nov-2023 | 1,195.00 | 1,385.00 | 1,180.00 | 1,310.00 | 5,811,900 | 0 |
| 02-Nov-2023 | 1,160.00 | 1,205.00 | 1,160.00 | 1,195.00 | 396,300 | 0 |