| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,490.00 | 1,500.00 | 1,430.00 | 1,475.00 | 99,865,700 | 0 |
| 01-Apr-2024 | 1,555.00 | 1,555.00 | 1,435.00 | 1,490.00 | 138,819,700 | 0 |
| 28-Mar-2024 | 1,595.00 | 1,595.00 | 1,535.00 | 1,555.00 | 43,278,200 | 0 |
| 27-Mar-2024 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 56,030,000 | 0 |
| 26-Mar-2024 | 1,610.00 | 1,610.00 | 1,560.00 | 1,600.00 | 86,123,300 | 0 |
| 25-Mar-2024 | 1,590.00 | 1,590.00 | 1,520.00 | 1,585.00 | 97,619,900 | 0 |
| 22-Mar-2024 | 1,425.00 | 1,570.00 | 1,410.00 | 1,560.00 | 218,608,600 | 0 |
| 21-Mar-2024 | 1,380.00 | 1,460.00 | 1,375.00 | 1,425.00 | 111,976,900 | 0 |
| 20-Mar-2024 | 1,345.00 | 1,370.00 | 1,335.00 | 1,365.00 | 24,944,600 | 0 |
| 19-Mar-2024 | 1,330.00 | 1,360.00 | 1,320.00 | 1,345.00 | 30,806,900 | 0 |
| 18-Mar-2024 | 1,395.00 | 1,400.00 | 1,365.00 | 1,365.00 | 39,741,700 | 0 |
| 15-Mar-2024 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 60,084,100 | 0 |
| 14-Mar-2024 | 1,385.00 | 1,430.00 | 1,380.00 | 1,425.00 | 65,310,000 | 0 |
| 13-Mar-2024 | 1,385.00 | 1,405.00 | 1,365.00 | 1,380.00 | 39,976,000 | 0 |
| 08-Mar-2024 | 1,370.00 | 1,385.00 | 1,360.00 | 1,380.00 | 31,098,900 | 0 |
| 07-Mar-2024 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 27,127,200 | 0 |
| 06-Mar-2024 | 1,360.00 | 1,390.00 | 1,355.00 | 1,385.00 | 41,312,300 | 0 |
| 05-Mar-2024 | 1,410.00 | 1,420.00 | 1,345.00 | 1,350.00 | 111,696,100 | 0 |
| 04-Mar-2024 | 1,445.00 | 1,445.00 | 1,400.00 | 1,410.00 | 42,691,800 | 0 |
| 01-Mar-2024 | 1,425.00 | 1,455.00 | 1,420.00 | 1,440.00 | 31,758,200 | 0 |
| 29-Feb-2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,430.00 | 31,163,300 | 0 |
| 28-Feb-2024 | 1,455.00 | 1,465.00 | 1,435.00 | 1,455.00 | 25,165,600 | 0 |
| 27-Feb-2024 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 31,630,000 | 0 |
| 26-Feb-2024 | 1,460.00 | 1,465.00 | 1,435.00 | 1,460.00 | 22,804,100 | 0 |
| 23-Feb-2024 | 1,485.00 | 1,485.00 | 1,420.00 | 1,460.00 | 83,249,900 | 0 |
| 22-Feb-2024 | 1,480.00 | 1,500.00 | 1,460.00 | 1,485.00 | 79,653,900 | 0 |
| 21-Feb-2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,475.00 | 95,834,900 | 0 |
| 20-Feb-2024 | 1,355.00 | 1,460.00 | 1,350.00 | 1,460.00 | 162,716,100 | 0 |
| 19-Feb-2024 | 1,365.00 | 1,375.00 | 1,340.00 | 1,350.00 | 31,298,800 | 0 |
| 16-Feb-2024 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 47,138,800 | 0 |
| 15-Feb-2024 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 107,323,500 | 0 |
| 13-Feb-2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,345.00 | 35,366,700 | 0 |
| 12-Feb-2024 | 1,275.00 | 1,370.00 | 1,270.00 | 1,360.00 | 90,087,700 | 0 |
| 07-Feb-2024 | 1,260.00 | 1,275.00 | 1,250.00 | 1,255.00 | 24,323,400 | 0 |
| 06-Feb-2024 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 13,277,700 | 0 |
| 05-Feb-2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 22,453,300 | 0 |
| 02-Feb-2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 18,959,200 | 0 |
| 01-Feb-2024 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 19,645,200 | 0 |
| 31-Jan-2024 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 22,739,900 | 0 |
| 30-Jan-2024 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 23,658,600 | 0 |
| 29-Jan-2024 | 1,285.00 | 1,310.00 | 1,280.00 | 1,310.00 | 14,744,100 | 0 |
| 26-Jan-2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 12,158,100 | 0 |
| 25-Jan-2024 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 20,418,600 | 0 |
| 24-Jan-2024 | 1,330.00 | 1,335.00 | 1,280.00 | 1,290.00 | 51,088,200 | 0 |
| 23-Jan-2024 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 30,784,600 | 0 |
| 22-Jan-2024 | 1,355.00 | 1,385.00 | 1,350.00 | 1,375.00 | 50,723,000 | 0 |
| 19-Jan-2024 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 43,778,700 | 0 |
| 18-Jan-2024 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 16,203,500 | 0 |
| 17-Jan-2024 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 23,833,300 | 0 |
| 16-Jan-2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 33,671,300 | 0 |
| 15-Jan-2024 | 1,350.00 | 1,360.00 | 1,330.00 | 1,355.00 | 31,625,800 | 0 |
| 12-Jan-2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 38,989,300 | 0 |
| 11-Jan-2024 | 1,335.00 | 1,360.00 | 1,325.00 | 1,360.00 | 30,546,800 | 0 |
| 10-Jan-2024 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 37,578,100 | 0 |
| 09-Jan-2024 | 1,295.00 | 1,330.00 | 1,285.00 | 1,330.00 | 72,285,300 | 0 |
| 08-Jan-2024 | 1,295.00 | 1,320.00 | 1,285.00 | 1,285.00 | 29,209,000 | 0 |
| 05-Jan-2024 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 56,421,700 | 0 |
| 04-Jan-2024 | 1,255.00 | 1,300.00 | 1,255.00 | 1,295.00 | 46,643,300 | 0 |
| 03-Jan-2024 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 8,177,200 | 0 |
| 02-Jan-2024 | 1,250.00 | 1,270.00 | 1,235.00 | 1,265.00 | 18,356,000 | 0 |
| 29-Dec-2023 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 10,717,300 | 0 |
| 28-Dec-2023 | 1,215.00 | 1,260.00 | 1,210.00 | 1,245.00 | 23,858,500 | 0 |
| 27-Dec-2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 15,806,500 | 0 |
| 22-Dec-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 14,894,600 | 0 |
| 21-Dec-2023 | 1,220.00 | 1,250.00 | 1,205.00 | 1,215.00 | 17,570,600 | 0 |
| 20-Dec-2023 | 1,230.00 | 1,235.00 | 1,210.00 | 1,220.00 | 18,767,500 | 0 |
| 19-Dec-2023 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 2,866,000 | 0 |
| 18-Dec-2023 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 8,122,300 | 0 |
| 15-Dec-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 7,070,600 | 0 |
| 14-Dec-2023 | 1,210.00 | 1,235.00 | 1,210.00 | 1,225.00 | 15,351,100 | 0 |
| 13-Dec-2023 | 1,205.00 | 1,210.00 | 1,195.00 | 1,195.00 | 9,472,900 | 0 |
| 12-Dec-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 8,649,300 | 0 |
| 11-Dec-2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 11,109,600 | 0 |
| 08-Dec-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 18,702,700 | 0 |
| 07-Dec-2023 | 1,260.00 | 1,265.00 | 1,225.00 | 1,225.00 | 22,094,100 | 0 |
| 06-Dec-2023 | 1,285.00 | 1,285.00 | 1,260.00 | 1,265.00 | 8,324,200 | 0 |
| 05-Dec-2023 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 11,062,900 | 0 |
| 04-Dec-2023 | 1,275.00 | 1,290.00 | 1,270.00 | 1,290.00 | 13,555,100 | 0 |
| 01-Dec-2023 | 1,295.00 | 1,300.00 | 1,265.00 | 1,270.00 | 18,840,100 | 0 |
| 30-Nov-2023 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 17,928,400 | 0 |
| 29-Nov-2023 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 12,237,200 | 0 |
| 28-Nov-2023 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 26,158,700 | 0 |
| 27-Nov-2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,290.00 | 24,245,600 | 0 |
| 24-Nov-2023 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 8,163,700 | 0 |
| 23-Nov-2023 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 9,032,800 | 0 |
| 22-Nov-2023 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 10,704,200 | 0 |
| 21-Nov-2023 | 1,285.00 | 1,285.00 | 1,250.00 | 1,260.00 | 11,512,900 | 0 |
| 20-Nov-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,285.00 | 13,146,000 | 0 |
| 17-Nov-2023 | 1,240.00 | 1,295.00 | 1,240.00 | 1,290.00 | 45,268,800 | 0 |
| 16-Nov-2023 | 1,245.00 | 1,250.00 | 1,235.00 | 1,245.00 | 5,074,500 | 0 |
| 15-Nov-2023 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 27,722,600 | 0 |
| 14-Nov-2023 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 2,788,200 | 0 |
| 13-Nov-2023 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 5,031,900 | 0 |
| 10-Nov-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,215.00 | 5,973,800 | 0 |
| 09-Nov-2023 | 1,205.00 | 1,220.00 | 1,205.00 | 1,210.00 | 4,511,000 | 0 |
| 08-Nov-2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 7,750,200 | 0 |
| 07-Nov-2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 8,227,700 | 0 |
| 06-Nov-2023 | 1,210.00 | 1,225.00 | 1,200.00 | 1,215.00 | 10,759,300 | 0 |
| 03-Nov-2023 | 1,210.00 | 1,215.00 | 1,195.00 | 1,200.00 | 10,516,900 | 0 |
| 02-Nov-2023 | 1,195.00 | 1,230.00 | 1,195.00 | 1,205.00 | 10,661,600 | 0 |