| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,305.00 | 1,320.00 | 1,260.00 | 1,290.00 | 26,818,100 | 0 |
| 01-Apr-2024 | 1,310.00 | 1,350.00 | 1,300.00 | 1,305.00 | 25,678,200 | 0 |
| 28-Mar-2024 | 1,335.00 | 1,345.00 | 1,300.00 | 1,310.00 | 13,488,600 | 0 |
| 27-Mar-2024 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 13,441,200 | 0 |
| 26-Mar-2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 0 |
| 25-Mar-2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 0 |
| 22-Mar-2024 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 21,290,100 | 0 |
| 21-Mar-2024 | 1,350.00 | 1,365.00 | 1,315.00 | 1,320.00 | 23,929,400 | 0 |
| 20-Mar-2024 | 1,325.00 | 1,370.00 | 1,310.00 | 1,350.00 | 26,770,800 | 0 |
| 19-Mar-2024 | 1,315.00 | 1,340.00 | 1,310.00 | 1,325.00 | 9,544,000 | 0 |
| 18-Mar-2024 | 1,365.00 | 1,375.00 | 1,310.00 | 1,315.00 | 33,262,800 | 0 |
| 15-Mar-2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,365.00 | 20,446,200 | 0 |
| 14-Mar-2024 | 1,330.00 | 1,370.00 | 1,330.00 | 1,345.00 | 29,543,300 | 0 |
| 13-Mar-2024 | 1,450.00 | 1,465.00 | 1,325.00 | 1,330.00 | 73,203,600 | 0 |
| 08-Mar-2024 | 1,470.00 | 1,490.00 | 1,450.00 | 1,455.00 | 14,959,800 | 0 |
| 07-Mar-2024 | 1,505.00 | 1,520.00 | 1,460.00 | 1,470.00 | 21,925,800 | 0 |
| 06-Mar-2024 | 1,445.00 | 1,500.00 | 1,445.00 | 1,500.00 | 21,261,100 | 0 |
| 05-Mar-2024 | 1,480.00 | 1,485.00 | 1,420.00 | 1,435.00 | 33,800,500 | 0 |
| 04-Mar-2024 | 1,490.00 | 1,525.00 | 1,480.00 | 1,480.00 | 14,832,600 | 0 |
| 01-Mar-2024 | 1,600.00 | 1,600.00 | 1,480.00 | 1,490.00 | 43,102,000 | 0 |
| 29-Feb-2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,550.00 | 15,482,700 | 0 |
| 28-Feb-2024 | 1,525.00 | 1,575.00 | 1,505.00 | 1,555.00 | 43,323,400 | 0 |
| 27-Feb-2024 | 1,515.00 | 1,535.00 | 1,490.00 | 1,525.00 | 26,991,500 | 0 |
| 26-Feb-2024 | 1,470.00 | 1,515.00 | 1,460.00 | 1,515.00 | 28,285,000 | 0 |
| 23-Feb-2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,470.00 | 22,860,800 | 0 |
| 22-Feb-2024 | 1,455.00 | 1,475.00 | 1,440.00 | 1,455.00 | 14,721,700 | 0 |
| 21-Feb-2024 | 1,450.00 | 1,485.00 | 1,435.00 | 1,455.00 | 34,217,500 | 0 |
| 20-Feb-2024 | 1,420.00 | 1,465.00 | 1,400.00 | 1,445.00 | 48,402,300 | 0 |
| 19-Feb-2024 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 36,991,600 | 0 |
| 16-Feb-2024 | 1,530.00 | 1,545.00 | 1,395.00 | 1,420.00 | 92,386,900 | 0 |
| 15-Feb-2024 | 1,505.00 | 1,595.00 | 1,495.00 | 1,530.00 | 91,698,800 | 0 |
| 13-Feb-2024 | 1,480.00 | 1,495.00 | 1,450.00 | 1,480.00 | 17,103,300 | 0 |
| 12-Feb-2024 | 1,465.00 | 1,500.00 | 1,440.00 | 1,480.00 | 23,205,000 | 0 |
| 07-Feb-2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,460.00 | 11,862,000 | 0 |
| 06-Feb-2024 | 1,495.00 | 1,520.00 | 1,435.00 | 1,455.00 | 31,230,200 | 0 |
| 05-Feb-2024 | 1,420.00 | 1,490.00 | 1,415.00 | 1,490.00 | 29,681,500 | 0 |
| 02-Feb-2024 | 1,430.00 | 1,455.00 | 1,385.00 | 1,410.00 | 27,833,500 | 0 |
| 01-Feb-2024 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 13,504,000 | 0 |
| 31-Jan-2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,475.00 | 22,227,400 | 0 |
| 30-Jan-2024 | 1,380.00 | 1,485.00 | 1,350.00 | 1,485.00 | 67,587,100 | 0 |
| 29-Jan-2024 | 1,310.00 | 1,390.00 | 1,310.00 | 1,380.00 | 25,974,000 | 0 |
| 26-Jan-2024 | 1,375.00 | 1,375.00 | 1,300.00 | 1,305.00 | 33,459,900 | 0 |
| 25-Jan-2024 | 1,370.00 | 1,410.00 | 1,370.00 | 1,375.00 | 32,924,400 | 0 |
| 24-Jan-2024 | 1,360.00 | 1,380.00 | 1,335.00 | 1,365.00 | 30,370,800 | 0 |
| 23-Jan-2024 | 1,295.00 | 1,400.00 | 1,280.00 | 1,355.00 | 26,589,900 | 0 |
| 22-Jan-2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 6,919,500 | 0 |
| 19-Jan-2024 | 1,285.00 | 1,315.00 | 1,280.00 | 1,295.00 | 12,234,700 | 0 |
| 18-Jan-2024 | 1,275.00 | 1,315.00 | 1,275.00 | 1,285.00 | 14,175,300 | 0 |
| 17-Jan-2024 | 1,315.00 | 1,315.00 | 1,270.00 | 1,285.00 | 30,140,200 | 0 |
| 16-Jan-2024 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 11,688,000 | 0 |
| 15-Jan-2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 | 0 |
| 12-Jan-2024 | 1,370.00 | 1,380.00 | 1,340.00 | 1,355.00 | 14,620,000 | 0 |
| 11-Jan-2024 | 1,350.00 | 1,380.00 | 1,330.00 | 1,365.00 | 25,320,100 | 0 |
| 10-Jan-2024 | 1,290.00 | 1,355.00 | 1,280.00 | 1,350.00 | 31,769,900 | 0 |
| 09-Jan-2024 | 1,345.00 | 1,350.00 | 1,260.00 | 1,285.00 | 34,696,100 | 0 |
| 08-Jan-2024 | 1,370.00 | 1,370.00 | 1,305.00 | 1,330.00 | 28,606,200 | 0 |
| 05-Jan-2024 | 1,410.00 | 1,420.00 | 1,360.00 | 1,370.00 | 18,888,500 | 0 |
| 04-Jan-2024 | 1,390.00 | 1,420.00 | 1,385.00 | 1,405.00 | 11,072,700 | 0 |
| 03-Jan-2024 | 1,415.00 | 1,415.00 | 1,375.00 | 1,390.00 | 19,641,000 | 0 |
| 02-Jan-2024 | 1,355.00 | 1,415.00 | 1,355.00 | 1,410.00 | 16,832,300 | 0 |
| 29-Dec-2023 | 1,365.00 | 1,375.00 | 1,335.00 | 1,360.00 | 9,658,600 | 0 |
| 28-Dec-2023 | 1,335.00 | 1,385.00 | 1,320.00 | 1,365.00 | 15,519,200 | 0 |
| 27-Dec-2023 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 16,676,800 | 0 |
| 22-Dec-2023 | 1,370.00 | 1,395.00 | 1,325.00 | 1,345.00 | 14,740,000 | 0 |
| 21-Dec-2023 | 1,410.00 | 1,410.00 | 1,355.00 | 1,370.00 | 15,891,200 | 0 |
| 20-Dec-2023 | 1,450.00 | 1,470.00 | 1,405.00 | 1,410.00 | 19,455,700 | 0 |
| 19-Dec-2023 | 1,390.00 | 1,460.00 | 1,385.00 | 1,440.00 | 16,471,700 | 0 |
| 18-Dec-2023 | 1,405.00 | 1,485.00 | 1,380.00 | 1,385.00 | 53,575,000 | 0 |
| 15-Dec-2023 | 1,390.00 | 1,430.00 | 1,370.00 | 1,415.00 | 24,369,500 | 0 |
| 14-Dec-2023 | 1,305.00 | 1,380.00 | 1,305.00 | 1,380.00 | 27,536,900 | 0 |
| 13-Dec-2023 | 1,395.00 | 1,420.00 | 1,300.00 | 1,305.00 | 33,125,800 | 0 |
| 12-Dec-2023 | 1,405.00 | 1,435.00 | 1,370.00 | 1,395.00 | 25,499,200 | 0 |
| 11-Dec-2023 | 1,370.00 | 1,440.00 | 1,365.00 | 1,390.00 | 46,007,100 | 0 |
| 08-Dec-2023 | 1,310.00 | 1,400.00 | 1,310.00 | 1,370.00 | 50,683,400 | 0 |
| 07-Dec-2023 | 1,295.00 | 1,325.00 | 1,280.00 | 1,305.00 | 28,377,900 | 0 |
| 06-Dec-2023 | 1,310.00 | 1,335.00 | 1,300.00 | 1,300.00 | 15,688,200 | 0 |
| 05-Dec-2023 | 1,305.00 | 1,360.00 | 1,290.00 | 1,300.00 | 29,321,600 | 0 |
| 04-Dec-2023 | 1,280.00 | 1,320.00 | 1,255.00 | 1,300.00 | 30,761,200 | 0 |
| 01-Dec-2023 | 1,325.00 | 1,350.00 | 1,255.00 | 1,275.00 | 34,732,800 | 0 |
| 30-Nov-2023 | 1,265.00 | 1,340.00 | 1,265.00 | 1,325.00 | 60,080,500 | 0 |
| 29-Nov-2023 | 1,260.00 | 1,300.00 | 1,240.00 | 1,265.00 | 19,359,800 | 0 |
| 28-Nov-2023 | 1,265.00 | 1,275.00 | 1,235.00 | 1,255.00 | 23,489,700 | 0 |
| 27-Nov-2023 | 1,180.00 | 1,340.00 | 1,180.00 | 1,255.00 | 107,033,800 | 0 |
| 24-Nov-2023 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 12,216,900 | 0 |
| 23-Nov-2023 | 1,205.00 | 1,215.00 | 1,180.00 | 1,190.00 | 9,172,900 | 0 |
| 22-Nov-2023 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 14,674,600 | 0 |
| 21-Nov-2023 | 1,175.00 | 1,225.00 | 1,170.00 | 1,210.00 | 16,072,000 | 0 |
| 20-Nov-2023 | 1,190.00 | 1,210.00 | 1,165.00 | 1,165.00 | 13,413,100 | 0 |
| 17-Nov-2023 | 1,200.00 | 1,245.00 | 1,185.00 | 1,185.00 | 13,506,200 | 0 |
| 16-Nov-2023 | 1,220.00 | 1,235.00 | 1,185.00 | 1,210.00 | 16,077,400 | 0 |
| 15-Nov-2023 | 1,200.00 | 1,250.00 | 1,195.00 | 1,235.00 | 32,139,800 | 0 |
| 14-Nov-2023 | 1,125.00 | 1,210.00 | 1,120.00 | 1,185.00 | 24,202,100 | 0 |
| 13-Nov-2023 | 1,190.00 | 1,190.00 | 1,125.00 | 1,125.00 | 23,200,700 | 0 |
| 10-Nov-2023 | 1,185.00 | 1,215.00 | 1,165.00 | 1,175.00 | 13,381,600 | 0 |
| 09-Nov-2023 | 1,185.00 | 1,215.00 | 1,185.00 | 1,185.00 | 15,904,900 | 0 |
| 08-Nov-2023 | 1,240.00 | 1,240.00 | 1,160.00 | 1,175.00 | 46,649,700 | 0 |
| 07-Nov-2023 | 1,270.00 | 1,280.00 | 1,220.00 | 1,240.00 | 23,635,100 | 0 |
| 06-Nov-2023 | 1,195.00 | 1,275.00 | 1,195.00 | 1,270.00 | 61,745,600 | 0 |
| 03-Nov-2023 | 1,175.00 | 1,225.00 | 1,170.00 | 1,190.00 | 51,027,200 | 0 |
| 02-Nov-2023 | 1,095.00 | 1,180.00 | 1,095.00 | 1,160.00 | 39,401,300 | 0 |