| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,395.00 | 1,400.00 | 1,300.00 | 1,300.00 | 110,900 | 0 |
| 01-Apr-2024 | 1,535.00 | 1,535.00 | 1,305.00 | 1,400.00 | 30,300 | 0 |
| 28-Mar-2024 | 1,665.00 | 1,665.00 | 1,500.00 | 1,535.00 | 51,000 | 0 |
| 27-Mar-2024 | 1,740.00 | 1,750.00 | 1,650.00 | 1,680.00 | 18,600 | 0 |
| 26-Mar-2024 | 1,795.00 | 1,795.00 | 1,740.00 | 1,740.00 | 3,100 | 0 |
| 25-Mar-2024 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 6,200 | 0 |
| 22-Mar-2024 | 1,650.00 | 1,795.00 | 1,650.00 | 1,795.00 | 3,800 | 0 |
| 21-Mar-2024 | 1,720.00 | 1,825.00 | 1,720.00 | 1,820.00 | 4,000 | 0 |
| 20-Mar-2024 | 1,775.00 | 1,835.00 | 1,705.00 | 1,835.00 | 15,200 | 0 |
| 19-Mar-2024 | 1,825.00 | 1,860.00 | 1,725.00 | 1,775.00 | 33,000 | 0 |
| 18-Mar-2024 | 1,720.00 | 1,920.00 | 1,680.00 | 1,825.00 | 75,800 | 0 |
| 15-Mar-2024 | 1,720.00 | 2,080.00 | 1,720.00 | 1,930.00 | 1,031,000 | 0 |
| 14-Mar-2024 | 1,900.00 | 1,900.00 | 1,555.00 | 1,720.00 | 105,500 | 0 |
| 13-Mar-2024 | 2,070.00 | 2,080.00 | 1,900.00 | 1,900.00 | 52,500 | 0 |
| 08-Mar-2024 | 2,210.00 | 2,230.00 | 2,070.00 | 2,070.00 | 47,400 | 0 |
| 07-Mar-2024 | 2,150.00 | 2,220.00 | 2,150.00 | 2,150.00 | 24,800 | 0 |
| 06-Mar-2024 | 2,270.00 | 2,300.00 | 2,110.00 | 2,260.00 | 26,500 | 0 |
| 05-Mar-2024 | 2,350.00 | 2,450.00 | 2,150.00 | 2,260.00 | 61,100 | 0 |
| 04-Mar-2024 | 2,500.00 | 2,500.00 | 2,350.00 | 2,350.00 | 83,600 | 0 |
| 01-Mar-2024 | 2,600.00 | 2,600.00 | 2,420.00 | 2,510.00 | 15,200 | 0 |
| 29-Feb-2024 | 2,600.00 | 2,700.00 | 2,420.00 | 2,430.00 | 35,000 | 0 |
| 28-Feb-2024 | 2,570.00 | 2,660.00 | 2,410.00 | 2,550.00 | 30,400 | 0 |
| 27-Feb-2024 | 2,640.00 | 2,740.00 | 2,600.00 | 2,630.00 | 28,900 | 0 |
| 26-Feb-2024 | 2,700.00 | 3,300.00 | 2,550.00 | 2,640.00 | 183,800 | 0 |
| 23-Feb-2024 | 3,020.00 | 3,020.00 | 2,700.00 | 2,700.00 | 49,300 | 0 |
| 22-Feb-2024 | 3,110.00 | 3,200.00 | 2,780.00 | 3,020.00 | 93,000 | 0 |
| 21-Feb-2024 | 3,220.00 | 3,220.00 | 3,100.00 | 3,110.00 | 16,400 | 0 |
| 20-Feb-2024 | 3,260.00 | 3,260.00 | 3,120.00 | 3,220.00 | 12,200 | 0 |
| 19-Feb-2024 | 3,240.00 | 3,400.00 | 3,200.00 | 3,200.00 | 24,100 | 0 |
| 16-Feb-2024 | 3,350.00 | 3,420.00 | 3,300.00 | 3,400.00 | 11,100 | 0 |
| 15-Feb-2024 | 3,540.00 | 3,540.00 | 3,380.00 | 3,400.00 | 21,100 | 0 |
| 13-Feb-2024 | 3,520.00 | 3,600.00 | 3,400.00 | 3,490.00 | 10,600 | 0 |
| 12-Feb-2024 | 3,570.00 | 3,620.00 | 3,480.00 | 3,600.00 | 7,200 | 0 |
| 07-Feb-2024 | 3,440.00 | 3,580.00 | 3,380.00 | 3,570.00 | 11,000 | 0 |
| 06-Feb-2024 | 3,440.00 | 3,440.00 | 3,380.00 | 3,380.00 | 21,500 | 0 |
| 05-Feb-2024 | 3,490.00 | 3,490.00 | 3,400.00 | 3,430.00 | 3,100 | 0 |
| 02-Feb-2024 | 3,450.00 | 3,490.00 | 3,440.00 | 3,490.00 | 9,000 | 0 |
| 01-Feb-2024 | 3,470.00 | 3,470.00 | 3,400.00 | 3,450.00 | 3,500 | 0 |
| 31-Jan-2024 | 3,470.00 | 3,470.00 | 3,430.00 | 3,460.00 | 8,400 | 0 |
| 30-Jan-2024 | 3,500.00 | 3,560.00 | 3,430.00 | 3,460.00 | 10,500 | 0 |
| 29-Jan-2024 | 3,620.00 | 3,630.00 | 3,520.00 | 3,550.00 | 7,400 | 0 |
| 26-Jan-2024 | 3,590.00 | 3,650.00 | 3,500.00 | 3,620.00 | 8,000 | 0 |
| 25-Jan-2024 | 3,700.00 | 3,750.00 | 3,590.00 | 3,590.00 | 17,200 | 0 |
| 24-Jan-2024 | 3,670.00 | 3,890.00 | 3,650.00 | 3,700.00 | 144,100 | 0 |
| 23-Jan-2024 | 3,400.00 | 3,800.00 | 3,400.00 | 3,670.00 | 151,000 | 0 |
| 22-Jan-2024 | 4,480.00 | 4,480.00 | 3,340.00 | 3,540.00 | 442,700 | 0 |
| 19-Jan-2024 | 3,910.00 | 4,500.00 | 3,800.00 | 4,450.00 | 82,200 | 0 |
| 18-Jan-2024 | 3,950.00 | 4,100.00 | 3,900.00 | 4,020.00 | 23,800 | 0 |
| 17-Jan-2024 | 4,030.00 | 4,150.00 | 3,930.00 | 4,040.00 | 30,000 | 0 |
| 16-Jan-2024 | 4,140.00 | 4,140.00 | 3,980.00 | 4,030.00 | 36,000 | 0 |
| 15-Jan-2024 | 4,130.00 | 4,190.00 | 4,040.00 | 4,150.00 | 26,100 | 0 |
| 12-Jan-2024 | 4,100.00 | 4,180.00 | 4,030.00 | 4,150.00 | 22,400 | 0 |
| 11-Jan-2024 | 4,140.00 | 4,140.00 | 4,030.00 | 4,100.00 | 1,600 | 0 |
| 10-Jan-2024 | 4,000.00 | 4,200.00 | 3,770.00 | 4,150.00 | 31,000 | 0 |
| 09-Jan-2024 | 4,200.00 | 4,350.00 | 3,470.00 | 4,110.00 | 217,400 | 0 |
| 08-Jan-2024 | 4,300.00 | 4,360.00 | 3,940.00 | 4,330.00 | 121,600 | 0 |
| 05-Jan-2024 | 4,410.00 | 4,500.00 | 4,250.00 | 4,360.00 | 22,600 | 0 |
| 04-Jan-2024 | 4,370.00 | 4,600.00 | 4,220.00 | 4,410.00 | 78,800 | 0 |
| 03-Jan-2024 | 4,490.00 | 4,800.00 | 4,210.00 | 4,360.00 | 113,200 | 0 |
| 02-Jan-2024 | 4,100.00 | 4,800.00 | 4,100.00 | 4,490.00 | 147,500 | 0 |
| 29-Dec-2023 | 3,900.00 | 4,200.00 | 3,840.00 | 4,050.00 | 55,000 | 0 |
| 28-Dec-2023 | 3,800.00 | 4,100.00 | 3,600.00 | 3,800.00 | 29,500 | 0 |
| 27-Dec-2023 | 3,930.00 | 3,930.00 | 3,650.00 | 3,800.00 | 6,900 | 0 |
| 22-Dec-2023 | 3,970.00 | 4,090.00 | 3,810.00 | 3,930.00 | 9,600 | 0 |
| 21-Dec-2023 | 3,990.00 | 4,140.00 | 3,750.00 | 3,970.00 | 18,600 | 0 |
| 20-Dec-2023 | 3,850.00 | 4,240.00 | 3,850.00 | 3,980.00 | 149,400 | 0 |
| 19-Dec-2023 | 3,520.00 | 4,100.00 | 3,270.00 | 3,830.00 | 176,000 | 0 |
| 18-Dec-2023 | 4,290.00 | 4,290.00 | 3,530.00 | 3,530.00 | 293,500 | 0 |
| 15-Dec-2023 | 4,600.00 | 4,770.00 | 4,290.00 | 4,290.00 | 169,000 | 0 |
| 14-Dec-2023 | 5,000.00 | 5,000.00 | 4,510.00 | 4,700.00 | 70,600 | 0 |
| 13-Dec-2023 | 5,175.00 | 5,350.00 | 4,500.00 | 5,000.00 | 263,700 | 0 |
| 12-Dec-2023 | 5,225.00 | 5,425.00 | 4,920.00 | 5,150.00 | 176,900 | 0 |
| 11-Dec-2023 | 5,475.00 | 5,725.00 | 5,175.00 | 5,425.00 | 30,700 | 0 |
| 08-Dec-2023 | 4,900.00 | 6,000.00 | 4,270.00 | 5,550.00 | 130,200 | 0 |
| 07-Dec-2023 | 5,250.00 | 5,350.00 | 4,860.00 | 4,860.00 | 31,500 | 0 |
| 06-Dec-2023 | 5,200.00 | 5,275.00 | 4,990.00 | 5,225.00 | 41,900 | 0 |
| 05-Dec-2023 | 5,550.00 | 5,575.00 | 5,000.00 | 5,200.00 | 40,900 | 0 |
| 04-Dec-2023 | 5,825.00 | 5,850.00 | 5,500.00 | 5,550.00 | 25,800 | 0 |
| 01-Dec-2023 | 5,925.00 | 6,000.00 | 5,800.00 | 5,800.00 | 13,900 | 0 |
| 30-Nov-2023 | 5,900.00 | 6,050.00 | 5,825.00 | 5,925.00 | 62,900 | 0 |
| 29-Nov-2023 | 5,850.00 | 5,900.00 | 5,675.00 | 5,900.00 | 63,800 | 0 |
| 28-Nov-2023 | 5,850.00 | 5,900.00 | 5,700.00 | 5,850.00 | 13,700 | 0 |
| 27-Nov-2023 | 5,875.00 | 5,925.00 | 5,725.00 | 5,900.00 | 5,800 | 0 |
| 24-Nov-2023 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 46,400 | 0 |
| 23-Nov-2023 | 5,700.00 | 5,950.00 | 5,700.00 | 5,950.00 | 9,900 | 0 |
| 22-Nov-2023 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 16,700 | 0 |
| 21-Nov-2023 | 6,325.00 | 6,350.00 | 6,150.00 | 6,250.00 | 13,400 | 0 |
| 20-Nov-2023 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 1,100 | 0 |
| 17-Nov-2023 | 6,250.00 | 6,750.00 | 6,125.00 | 6,350.00 | 48,100 | 0 |
| 16-Nov-2023 | 6,400.00 | 6,450.00 | 6,100.00 | 6,250.00 | 25,600 | 0 |
| 15-Nov-2023 | 6,375.00 | 6,450.00 | 6,225.00 | 6,400.00 | 30,600 | 0 |
| 14-Nov-2023 | 6,100.00 | 6,375.00 | 5,800.00 | 6,375.00 | 30,200 | 0 |
| 13-Nov-2023 | 6,100.00 | 6,150.00 | 6,000.00 | 6,100.00 | 4,100 | 0 |
| 10-Nov-2023 | 6,000.00 | 6,250.00 | 5,975.00 | 6,150.00 | 45,200 | 0 |
| 09-Nov-2023 | 6,300.00 | 6,325.00 | 6,000.00 | 6,250.00 | 8,900 | 0 |
| 08-Nov-2023 | 6,350.00 | 6,450.00 | 6,125.00 | 6,300.00 | 10,800 | 0 |
| 07-Nov-2023 | 6,300.00 | 6,550.00 | 6,225.00 | 6,350.00 | 27,300 | 0 |
| 06-Nov-2023 | 5,700.00 | 6,300.00 | 5,700.00 | 6,275.00 | 23,000 | 0 |
| 03-Nov-2023 | 6,050.00 | 6,175.00 | 5,500.00 | 5,925.00 | 99,000 | 0 |
| 02-Nov-2023 | 6,500.00 | 6,600.00 | 6,100.00 | 6,200.00 | 61,700 | 0 |