| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,090.00 | 1,110.00 | 1,050.00 | 1,080.00 | 7,008,100 | 0 |
| 01-Apr-2024 | 1,070.00 | 1,110.00 | 1,045.00 | 1,110.00 | 5,771,700 | 0 |
| 28-Mar-2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,070.00 | 4,140,400 | 0 |
| 27-Mar-2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 2,889,600 | 0 |
| 26-Mar-2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 | 0 |
| 25-Mar-2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 | 0 |
| 22-Mar-2024 | 1,060.00 | 1,090.00 | 1,055.00 | 1,090.00 | 3,590,400 | 0 |
| 21-Mar-2024 | 1,060.00 | 1,070.00 | 1,045.00 | 1,060.00 | 3,807,000 | 0 |
| 20-Mar-2024 | 1,040.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,795,200 | 0 |
| 19-Mar-2024 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 4,781,700 | 0 |
| 18-Mar-2024 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 8,044,000 | 0 |
| 15-Mar-2024 | 1,090.00 | 1,120.00 | 1,070.00 | 1,085.00 | 6,111,400 | 0 |
| 14-Mar-2024 | 1,110.00 | 1,115.00 | 1,090.00 | 1,090.00 | 7,946,900 | 0 |
| 13-Mar-2024 | 1,115.00 | 1,135.00 | 1,110.00 | 1,110.00 | 2,257,300 | 0 |
| 08-Mar-2024 | 1,155.00 | 1,155.00 | 1,110.00 | 1,115.00 | 9,514,300 | 0 |
| 07-Mar-2024 | 1,095.00 | 1,155.00 | 1,090.00 | 1,150.00 | 7,718,900 | 0 |
| 06-Mar-2024 | 1,100.00 | 1,110.00 | 1,055.00 | 1,090.00 | 6,849,600 | 0 |
| 05-Mar-2024 | 1,205.00 | 1,215.00 | 1,050.00 | 1,095.00 | 33,793,000 | 0 |
| 04-Mar-2024 | 1,270.00 | 1,270.00 | 1,205.00 | 1,205.00 | 5,294,500 | 0 |
| 01-Mar-2024 | 1,150.00 | 1,270.00 | 1,150.00 | 1,270.00 | 5,432,600 | 0 |
| 29-Feb-2024 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 5,063,000 | 0 |
| 28-Feb-2024 | 1,240.00 | 1,250.00 | 1,220.00 | 1,230.00 | 2,330,900 | 0 |
| 27-Feb-2024 | 1,230.00 | 1,250.00 | 1,220.00 | 1,235.00 | 4,578,800 | 0 |
| 26-Feb-2024 | 1,220.00 | 1,245.00 | 1,210.00 | 1,230.00 | 2,280,600 | 0 |
| 23-Feb-2024 | 1,235.00 | 1,255.00 | 1,200.00 | 1,220.00 | 9,722,300 | 0 |
| 22-Feb-2024 | 1,230.00 | 1,245.00 | 1,215.00 | 1,235.00 | 3,446,200 | 0 |
| 21-Feb-2024 | 1,225.00 | 1,230.00 | 1,210.00 | 1,230.00 | 2,682,600 | 0 |
| 20-Feb-2024 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 3,036,500 | 0 |
| 19-Feb-2024 | 1,215.00 | 1,235.00 | 1,200.00 | 1,205.00 | 6,469,900 | 0 |
| 16-Feb-2024 | 1,230.00 | 1,235.00 | 1,200.00 | 1,215.00 | 4,533,600 | 0 |
| 15-Feb-2024 | 1,190.00 | 1,280.00 | 1,190.00 | 1,225.00 | 8,241,100 | 0 |
| 13-Feb-2024 | 1,310.00 | 1,310.00 | 1,230.00 | 1,230.00 | 4,558,300 | 0 |
| 12-Feb-2024 | 1,250.00 | 1,305.00 | 1,250.00 | 1,270.00 | 2,269,900 | 0 |
| 07-Feb-2024 | 1,240.00 | 1,310.00 | 1,240.00 | 1,290.00 | 8,679,100 | 0 |
| 06-Feb-2024 | 1,240.00 | 1,255.00 | 1,220.00 | 1,240.00 | 3,243,200 | 0 |
| 05-Feb-2024 | 1,265.00 | 1,265.00 | 1,220.00 | 1,230.00 | 2,527,500 | 0 |
| 02-Feb-2024 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,617,500 | 0 |
| 01-Feb-2024 | 1,215.00 | 1,240.00 | 1,215.00 | 1,235.00 | 6,587,100 | 0 |
| 31-Jan-2024 | 1,270.00 | 1,285.00 | 1,205.00 | 1,215.00 | 9,246,200 | 0 |
| 30-Jan-2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,275.00 | 6,655,100 | 0 |
| 29-Jan-2024 | 1,240.00 | 1,310.00 | 1,240.00 | 1,295.00 | 6,148,800 | 0 |
| 26-Jan-2024 | 1,260.00 | 1,270.00 | 1,180.00 | 1,240.00 | 15,238,300 | 0 |
| 25-Jan-2024 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 7,296,900 | 0 |
| 24-Jan-2024 | 1,305.00 | 1,310.00 | 1,275.00 | 1,300.00 | 7,627,100 | 0 |
| 23-Jan-2024 | 1,300.00 | 1,330.00 | 1,280.00 | 1,295.00 | 8,379,100 | 0 |
| 22-Jan-2024 | 1,325.00 | 1,335.00 | 1,275.00 | 1,280.00 | 8,790,200 | 0 |
| 19-Jan-2024 | 1,320.00 | 1,335.00 | 1,305.00 | 1,315.00 | 6,980,100 | 0 |
| 18-Jan-2024 | 1,365.00 | 1,370.00 | 1,310.00 | 1,315.00 | 10,781,600 | 0 |
| 17-Jan-2024 | 1,355.00 | 1,370.00 | 1,335.00 | 1,365.00 | 4,267,000 | 0 |
| 16-Jan-2024 | 1,380.00 | 1,395.00 | 1,355.00 | 1,355.00 | 2,624,000 | 0 |
| 15-Jan-2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 | 0 |
| 12-Jan-2024 | 1,440.00 | 1,440.00 | 1,375.00 | 1,375.00 | 4,676,400 | 0 |
| 11-Jan-2024 | 1,380.00 | 1,440.00 | 1,375.00 | 1,435.00 | 5,510,800 | 0 |
| 10-Jan-2024 | 1,370.00 | 1,390.00 | 1,355.00 | 1,375.00 | 2,764,900 | 0 |
| 09-Jan-2024 | 1,340.00 | 1,410.00 | 1,340.00 | 1,365.00 | 3,106,700 | 0 |
| 08-Jan-2024 | 1,370.00 | 1,385.00 | 1,310.00 | 1,340.00 | 3,306,500 | 0 |
| 05-Jan-2024 | 1,385.00 | 1,415.00 | 1,360.00 | 1,360.00 | 2,597,200 | 0 |
| 04-Jan-2024 | 1,390.00 | 1,410.00 | 1,385.00 | 1,385.00 | 971,800 | 0 |
| 03-Jan-2024 | 1,395.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,255,000 | 0 |
| 02-Jan-2024 | 1,420.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,062,100 | 0 |
| 29-Dec-2023 | 1,430.00 | 1,445.00 | 1,370.00 | 1,420.00 | 4,534,300 | 0 |
| 28-Dec-2023 | 1,390.00 | 1,420.00 | 1,360.00 | 1,415.00 | 5,578,500 | 0 |
| 27-Dec-2023 | 1,355.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,900,900 | 0 |
| 22-Dec-2023 | 1,360.00 | 1,385.00 | 1,350.00 | 1,355.00 | 936,300 | 0 |
| 21-Dec-2023 | 1,385.00 | 1,400.00 | 1,340.00 | 1,355.00 | 3,949,400 | 0 |
| 20-Dec-2023 | 1,380.00 | 1,440.00 | 1,375.00 | 1,380.00 | 1,898,800 | 0 |
| 19-Dec-2023 | 1,360.00 | 1,420.00 | 1,355.00 | 1,375.00 | 3,344,300 | 0 |
| 18-Dec-2023 | 1,430.00 | 1,445.00 | 1,380.00 | 1,380.00 | 4,178,200 | 0 |
| 15-Dec-2023 | 1,485.00 | 1,505.00 | 1,415.00 | 1,430.00 | 2,428,000 | 0 |
| 14-Dec-2023 | 1,445.00 | 1,510.00 | 1,445.00 | 1,480.00 | 2,955,900 | 0 |
| 13-Dec-2023 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 845,800 | 0 |
| 12-Dec-2023 | 1,485.00 | 1,505.00 | 1,430.00 | 1,450.00 | 1,963,700 | 0 |
| 11-Dec-2023 | 1,560.00 | 1,565.00 | 1,455.00 | 1,485.00 | 3,105,400 | 0 |
| 08-Dec-2023 | 1,560.00 | 1,580.00 | 1,535.00 | 1,560.00 | 1,880,300 | 0 |
| 07-Dec-2023 | 1,585.00 | 1,610.00 | 1,530.00 | 1,560.00 | 3,313,900 | 0 |
| 06-Dec-2023 | 1,640.00 | 1,650.00 | 1,580.00 | 1,585.00 | 2,916,900 | 0 |
| 05-Dec-2023 | 1,625.00 | 1,655.00 | 1,590.00 | 1,625.00 | 4,621,900 | 0 |
| 04-Dec-2023 | 1,600.00 | 1,650.00 | 1,555.00 | 1,610.00 | 4,879,200 | 0 |
| 01-Dec-2023 | 1,700.00 | 1,700.00 | 1,540.00 | 1,600.00 | 6,716,100 | 0 |
| 30-Nov-2023 | 1,525.00 | 1,725.00 | 1,495.00 | 1,725.00 | 15,028,000 | 0 |
| 29-Nov-2023 | 1,515.00 | 1,550.00 | 1,475.00 | 1,525.00 | 4,570,400 | 0 |
| 28-Nov-2023 | 1,505.00 | 1,535.00 | 1,485.00 | 1,515.00 | 2,330,300 | 0 |
| 27-Nov-2023 | 1,470.00 | 1,530.00 | 1,470.00 | 1,520.00 | 4,873,400 | 0 |
| 24-Nov-2023 | 1,500.00 | 1,500.00 | 1,435.00 | 1,470.00 | 5,335,500 | 0 |
| 23-Nov-2023 | 1,440.00 | 1,505.00 | 1,430.00 | 1,495.00 | 4,394,200 | 0 |
| 22-Nov-2023 | 1,490.00 | 1,495.00 | 1,435.00 | 1,440.00 | 1,231,200 | 0 |
| 21-Nov-2023 | 1,470.00 | 1,515.00 | 1,405.00 | 1,495.00 | 10,094,900 | 0 |
| 20-Nov-2023 | 1,425.00 | 1,490.00 | 1,410.00 | 1,465.00 | 6,752,200 | 0 |
| 17-Nov-2023 | 1,340.00 | 1,440.00 | 1,340.00 | 1,420.00 | 12,007,000 | 0 |
| 16-Nov-2023 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 3,039,500 | 0 |
| 15-Nov-2023 | 1,260.00 | 1,350.00 | 1,260.00 | 1,345.00 | 9,050,600 | 0 |
| 14-Nov-2023 | 1,295.00 | 1,325.00 | 1,245.00 | 1,260.00 | 10,108,100 | 0 |
| 13-Nov-2023 | 1,355.00 | 1,355.00 | 1,295.00 | 1,295.00 | 8,525,600 | 0 |
| 10-Nov-2023 | 1,360.00 | 1,380.00 | 1,345.00 | 1,350.00 | 3,516,500 | 0 |
| 09-Nov-2023 | 1,400.00 | 1,420.00 | 1,350.00 | 1,360.00 | 5,606,900 | 0 |
| 08-Nov-2023 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,647,600 | 0 |
| 07-Nov-2023 | 1,470.00 | 1,490.00 | 1,400.00 | 1,425.00 | 3,406,200 | 0 |
| 06-Nov-2023 | 1,550.00 | 1,565.00 | 1,450.00 | 1,470.00 | 10,892,500 | 0 |
| 03-Nov-2023 | 1,450.00 | 1,630.00 | 1,420.00 | 1,540.00 | 20,716,800 | 0 |
| 02-Nov-2023 | 1,385.00 | 1,510.00 | 1,385.00 | 1,435.00 | 17,152,600 | 0 |