| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,930.00 | 1,960.00 | 1,885.00 | 1,895.00 | 479,700 | 0 |
| 01-Apr-2024 | 2,040.00 | 2,040.00 | 1,930.00 | 1,935.00 | 225,600 | 0 |
| 28-Mar-2024 | 2,080.00 | 2,100.00 | 2,000.00 | 2,040.00 | 987,900 | 0 |
| 27-Mar-2024 | 1,955.00 | 2,200.00 | 1,955.00 | 2,080.00 | 4,146,400 | 0 |
| 26-Mar-2024 | 1,955.00 | 1,955.00 | 1,885.00 | 1,955.00 | 1,212,700 | 0 |
| 25-Mar-2024 | 1,915.00 | 1,915.00 | 1,810.00 | 1,900.00 | 897,300 | 0 |
| 22-Mar-2024 | 1,805.00 | 1,840.00 | 1,800.00 | 1,820.00 | 480,100 | 0 |
| 21-Mar-2024 | 1,820.00 | 1,820.00 | 1,800.00 | 1,805.00 | 620,000 | 0 |
| 20-Mar-2024 | 1,810.00 | 1,820.00 | 1,795.00 | 1,800.00 | 1,199,200 | 0 |
| 19-Mar-2024 | 1,730.00 | 1,810.00 | 1,730.00 | 1,810.00 | 781,700 | 0 |
| 18-Mar-2024 | 1,730.00 | 1,730.00 | 1,725.00 | 1,730.00 | 16,000 | 0 |
| 15-Mar-2024 | 1,735.00 | 1,745.00 | 1,730.00 | 1,745.00 | 4,300 | 0 |
| 14-Mar-2024 | 1,735.00 | 1,740.00 | 1,730.00 | 1,735.00 | 99,700 | 0 |
| 13-Mar-2024 | 1,720.00 | 1,740.00 | 1,700.00 | 1,735.00 | 129,400 | 0 |
| 08-Mar-2024 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 172,000 | 0 |
| 07-Mar-2024 | 1,725.00 | 1,750.00 | 1,700.00 | 1,720.00 | 160,700 | 0 |
| 06-Mar-2024 | 1,690.00 | 1,725.00 | 1,690.00 | 1,725.00 | 39,400 | 0 |
| 05-Mar-2024 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 42,100 | 0 |
| 04-Mar-2024 | 1,760.00 | 1,760.00 | 1,705.00 | 1,710.00 | 47,800 | 0 |
| 01-Mar-2024 | 1,685.00 | 1,735.00 | 1,685.00 | 1,735.00 | 747,400 | 0 |
| 29-Feb-2024 | 1,710.00 | 1,715.00 | 1,680.00 | 1,685.00 | 47,000 | 0 |
| 28-Feb-2024 | 1,695.00 | 1,710.00 | 1,685.00 | 1,705.00 | 776,400 | 0 |
| 27-Feb-2024 | 1,680.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,236,100 | 0 |
| 26-Feb-2024 | 1,685.00 | 1,690.00 | 1,670.00 | 1,680.00 | 82,300 | 0 |
| 23-Feb-2024 | 1,675.00 | 1,690.00 | 1,675.00 | 1,685.00 | 371,000 | 0 |
| 22-Feb-2024 | 1,630.00 | 1,700.00 | 1,575.00 | 1,665.00 | 362,400 | 0 |
| 21-Feb-2024 | 1,635.00 | 1,635.00 | 1,610.00 | 1,630.00 | 62,400 | 0 |
| 20-Feb-2024 | 1,610.00 | 1,635.00 | 1,600.00 | 1,635.00 | 64,900 | 0 |
| 19-Feb-2024 | 1,610.00 | 1,640.00 | 1,600.00 | 1,600.00 | 116,800 | 0 |
| 16-Feb-2024 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | 539,400 | 0 |
| 15-Feb-2024 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 23,300 | 0 |
| 13-Feb-2024 | 1,575.00 | 1,575.00 | 1,550.00 | 1,575.00 | 55,900 | 0 |
| 12-Feb-2024 | 1,550.00 | 1,575.00 | 1,525.00 | 1,575.00 | 1,516,700 | 0 |
| 07-Feb-2024 | 1,550.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,294,500 | 0 |
| 06-Feb-2024 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 283,300 | 0 |
| 05-Feb-2024 | 1,580.00 | 1,585.00 | 1,515.00 | 1,520.00 | 822,100 | 0 |
| 02-Feb-2024 | 1,575.00 | 1,580.00 | 1,530.00 | 1,570.00 | 224,600 | 0 |
| 01-Feb-2024 | 1,530.00 | 1,605.00 | 1,530.00 | 1,575.00 | 334,700 | 0 |
| 31-Jan-2024 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 16,000 | 0 |
| 30-Jan-2024 | 1,505.00 | 1,600.00 | 1,505.00 | 1,520.00 | 129,600 | 0 |
| 29-Jan-2024 | 1,540.00 | 1,540.00 | 1,490.00 | 1,515.00 | 11,200 | 0 |
| 26-Jan-2024 | 1,505.00 | 1,515.00 | 1,495.00 | 1,495.00 | 110,100 | 0 |
| 25-Jan-2024 | 1,525.00 | 1,530.00 | 1,525.00 | 1,525.00 | 228,800 | 0 |
| 24-Jan-2024 | 1,510.00 | 1,535.00 | 1,510.00 | 1,525.00 | 466,900 | 0 |
| 23-Jan-2024 | 1,530.00 | 1,545.00 | 1,500.00 | 1,505.00 | 318,800 | 0 |
| 22-Jan-2024 | 1,525.00 | 1,530.00 | 1,520.00 | 1,530.00 | 231,800 | 0 |
| 19-Jan-2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 285,200 | 0 |
| 18-Jan-2024 | 1,520.00 | 1,530.00 | 1,515.00 | 1,525.00 | 69,000 | 0 |
| 17-Jan-2024 | 1,550.00 | 1,555.00 | 1,500.00 | 1,530.00 | 966,500 | 0 |
| 16-Jan-2024 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 500 | 0 |
| 15-Jan-2024 | 1,550.00 | 1,580.00 | 1,530.00 | 1,550.00 | 502,800 | 0 |
| 12-Jan-2024 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 300 | 0 |
| 11-Jan-2024 | 1,525.00 | 1,600.00 | 1,515.00 | 1,540.00 | 121,600 | 0 |
| 10-Jan-2024 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 67,800 | 0 |
| 09-Jan-2024 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 49,100 | 0 |
| 08-Jan-2024 | 1,525.00 | 1,550.00 | 1,470.00 | 1,540.00 | 156,000 | 0 |
| 05-Jan-2024 | 1,545.00 | 1,570.00 | 1,545.00 | 1,550.00 | 26,200 | 0 |
| 04-Jan-2024 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 20,400 | 0 |
| 03-Jan-2024 | 1,645.00 | 1,675.00 | 1,500.00 | 1,540.00 | 1,436,900 | 0 |
| 02-Jan-2024 | 1,600.00 | 1,650.00 | 1,585.00 | 1,645.00 | 336,200 | 0 |
| 29-Dec-2023 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 172,000 | 0 |
| 28-Dec-2023 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 104,500 | 0 |
| 27-Dec-2023 | 1,580.00 | 1,640.00 | 1,575.00 | 1,590.00 | 204,100 | 0 |
| 22-Dec-2023 | 1,575.00 | 1,580.00 | 1,570.00 | 1,580.00 | 135,100 | 0 |
| 21-Dec-2023 | 1,555.00 | 1,565.00 | 1,530.00 | 1,565.00 | 323,700 | 0 |
| 20-Dec-2023 | 1,515.00 | 1,590.00 | 1,515.00 | 1,540.00 | 1,156,400 | 0 |
| 19-Dec-2023 | 1,515.00 | 1,515.00 | 1,500.00 | 1,505.00 | 808,600 | 0 |
| 18-Dec-2023 | 1,500.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,034,200 | 0 |
| 15-Dec-2023 | 1,515.00 | 1,515.00 | 1,500.00 | 1,515.00 | 553,600 | 0 |
| 14-Dec-2023 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 991,700 | 0 |
| 13-Dec-2023 | 1,515.00 | 1,515.00 | 1,470.00 | 1,515.00 | 230,600 | 0 |
| 12-Dec-2023 | 1,515.00 | 1,520.00 | 1,515.00 | 1,515.00 | 552,300 | 0 |
| 11-Dec-2023 | 1,510.00 | 1,515.00 | 1,450.00 | 1,515.00 | 311,800 | 0 |
| 08-Dec-2023 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 684,800 | 0 |
| 07-Dec-2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 500,000 | 0 |
| 06-Dec-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 731,400 | 0 |
| 05-Dec-2023 | 1,530.00 | 1,530.00 | 1,505.00 | 1,510.00 | 12,700 | 0 |
| 04-Dec-2023 | 1,505.00 | 1,540.00 | 1,505.00 | 1,530.00 | 135,700 | 0 |
| 01-Dec-2023 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 107,300 | 0 |
| 30-Nov-2023 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 175,300 | 0 |
| 29-Nov-2023 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 3,502,000 | 0 |
| 28-Nov-2023 | 1,535.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,525,100 | 0 |
| 27-Nov-2023 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 702,500 | 0 |
| 24-Nov-2023 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 302,700 | 0 |
| 23-Nov-2023 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 92,800 | 0 |
| 22-Nov-2023 | 1,550.00 | 1,550.00 | 1,490.00 | 1,535.00 | 638,800 | 0 |
| 21-Nov-2023 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 80,900 | 0 |
| 20-Nov-2023 | 1,525.00 | 1,565.00 | 1,525.00 | 1,530.00 | 29,400 | 0 |
| 17-Nov-2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 200 | 0 |
| 16-Nov-2023 | 1,530.00 | 1,565.00 | 1,530.00 | 1,565.00 | 6,600 | 0 |
| 15-Nov-2023 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 2,100 | 0 |
| 14-Nov-2023 | 1,530.00 | 1,565.00 | 1,520.00 | 1,565.00 | 263,300 | 0 |
| 13-Nov-2023 | 1,550.00 | 1,560.00 | 1,525.00 | 1,555.00 | 85,200 | 0 |
| 10-Nov-2023 | 1,550.00 | 1,560.00 | 1,540.00 | 1,560.00 | 26,600 | 0 |
| 09-Nov-2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,550.00 | 76,500 | 0 |
| 08-Nov-2023 | 1,555.00 | 1,565.00 | 1,520.00 | 1,560.00 | 126,400 | 0 |
| 07-Nov-2023 | 1,550.00 | 1,575.00 | 1,550.00 | 1,570.00 | 6,800 | 0 |
| 06-Nov-2023 | 1,570.00 | 1,580.00 | 1,540.00 | 1,575.00 | 141,200 | 0 |
| 03-Nov-2023 | 1,570.00 | 1,580.00 | 1,550.00 | 1,570.00 | 288,500 | 0 |
| 02-Nov-2023 | 1,555.00 | 1,570.00 | 1,500.00 | 1,570.00 | 248,700 | 0 |