| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,125.00 | 1,130.00 | 1,075.00 | 1,130.00 | 27,109,800 | 0 |
| 01-Apr-2024 | 1,175.00 | 1,175.00 | 1,110.00 | 1,125.00 | 17,557,300 | 0 |
| 28-Mar-2024 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 5,089,700 | 0 |
| 27-Mar-2024 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 8,782,300 | 0 |
| 26-Mar-2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 | 0 |
| 25-Mar-2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 | 0 |
| 22-Mar-2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 12,531,300 | 0 |
| 21-Mar-2024 | 1,185.00 | 1,220.00 | 1,185.00 | 1,200.00 | 33,026,400 | 0 |
| 20-Mar-2024 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 11,722,400 | 0 |
| 19-Mar-2024 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 7,657,300 | 0 |
| 18-Mar-2024 | 1,180.00 | 1,195.00 | 1,180.00 | 1,180.00 | 9,214,600 | 0 |
| 15-Mar-2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 13,501,600 | 0 |
| 14-Mar-2024 | 1,200.00 | 1,210.00 | 1,185.00 | 1,185.00 | 10,587,700 | 0 |
| 13-Mar-2024 | 1,185.00 | 1,215.00 | 1,185.00 | 1,200.00 | 33,009,300 | 0 |
| 08-Mar-2024 | 1,200.00 | 1,205.00 | 1,185.00 | 1,185.00 | 8,866,400 | 0 |
| 07-Mar-2024 | 1,190.00 | 1,210.00 | 1,175.00 | 1,200.00 | 26,511,800 | 0 |
| 06-Mar-2024 | 1,195.00 | 1,205.00 | 1,180.00 | 1,195.00 | 22,399,500 | 0 |
| 05-Mar-2024 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 20,110,900 | 0 |
| 04-Mar-2024 | 1,220.00 | 1,235.00 | 1,205.00 | 1,210.00 | 14,098,400 | 0 |
| 01-Mar-2024 | 1,210.00 | 1,230.00 | 1,205.00 | 1,220.00 | 13,116,200 | 0 |
| 29-Feb-2024 | 1,235.00 | 1,240.00 | 1,210.00 | 1,210.00 | 15,016,900 | 0 |
| 28-Feb-2024 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 6,991,300 | 0 |
| 27-Feb-2024 | 1,230.00 | 1,240.00 | 1,215.00 | 1,220.00 | 11,695,800 | 0 |
| 26-Feb-2024 | 1,230.00 | 1,245.00 | 1,225.00 | 1,230.00 | 21,163,900 | 0 |
| 23-Feb-2024 | 1,220.00 | 1,235.00 | 1,200.00 | 1,225.00 | 24,846,100 | 0 |
| 22-Feb-2024 | 1,180.00 | 1,215.00 | 1,180.00 | 1,205.00 | 19,696,900 | 0 |
| 21-Feb-2024 | 1,195.00 | 1,195.00 | 1,175.00 | 1,180.00 | 23,225,900 | 0 |
| 20-Feb-2024 | 1,210.00 | 1,215.00 | 1,185.00 | 1,195.00 | 19,140,000 | 0 |
| 19-Feb-2024 | 1,200.00 | 1,230.00 | 1,190.00 | 1,210.00 | 16,018,700 | 0 |
| 16-Feb-2024 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 19,513,200 | 0 |
| 15-Feb-2024 | 1,220.00 | 1,235.00 | 1,215.00 | 1,235.00 | 23,134,900 | 0 |
| 13-Feb-2024 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 25,916,900 | 0 |
| 12-Feb-2024 | 1,180.00 | 1,230.00 | 1,160.00 | 1,215.00 | 36,533,900 | 0 |
| 07-Feb-2024 | 1,225.00 | 1,230.00 | 1,175.00 | 1,180.00 | 58,134,600 | 0 |
| 06-Feb-2024 | 1,230.00 | 1,240.00 | 1,205.00 | 1,220.00 | 29,326,000 | 0 |
| 05-Feb-2024 | 1,285.00 | 1,285.00 | 1,215.00 | 1,220.00 | 68,170,200 | 0 |
| 02-Feb-2024 | 1,315.00 | 1,320.00 | 1,285.00 | 1,285.00 | 25,152,200 | 0 |
| 01-Feb-2024 | 1,305.00 | 1,325.00 | 1,290.00 | 1,315.00 | 34,328,200 | 0 |
| 31-Jan-2024 | 1,315.00 | 1,340.00 | 1,295.00 | 1,310.00 | 72,710,300 | 0 |
| 30-Jan-2024 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 35,770,700 | 0 |
| 29-Jan-2024 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 46,225,000 | 0 |
| 26-Jan-2024 | 1,285.00 | 1,500.00 | 1,275.00 | 1,320.00 | 149,450,600 | 0 |
| 25-Jan-2024 | 1,210.00 | 1,275.00 | 1,210.00 | 1,255.00 | 52,763,100 | 0 |
| 24-Jan-2024 | 1,245.00 | 1,260.00 | 1,205.00 | 1,240.00 | 49,796,900 | 0 |
| 23-Jan-2024 | 1,250.00 | 1,265.00 | 1,235.00 | 1,245.00 | 39,034,100 | 0 |
| 22-Jan-2024 | 1,260.00 | 1,280.00 | 1,240.00 | 1,240.00 | 44,516,700 | 0 |
| 19-Jan-2024 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 43,921,000 | 0 |
| 18-Jan-2024 | 1,260.00 | 1,290.00 | 1,245.00 | 1,250.00 | 49,529,500 | 0 |
| 17-Jan-2024 | 1,245.00 | 1,265.00 | 1,230.00 | 1,260.00 | 48,343,100 | 0 |
| 16-Jan-2024 | 1,235.00 | 1,245.00 | 1,215.00 | 1,245.00 | 43,644,100 | 0 |
| 15-Jan-2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 | 0 |
| 12-Jan-2024 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 24,868,100 | 0 |
| 11-Jan-2024 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 38,142,100 | 0 |
| 10-Jan-2024 | 1,180.00 | 1,230.00 | 1,175.00 | 1,200.00 | 69,353,600 | 0 |
| 09-Jan-2024 | 1,230.00 | 1,240.00 | 1,165.00 | 1,175.00 | 98,033,700 | 0 |
| 08-Jan-2024 | 1,280.00 | 1,310.00 | 1,215.00 | 1,230.00 | 114,174,100 | 0 |
| 05-Jan-2024 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 52,058,100 | 0 |
| 04-Jan-2024 | 1,285.00 | 1,310.00 | 1,270.00 | 1,285.00 | 56,403,100 | 0 |
| 03-Jan-2024 | 1,265.00 | 1,300.00 | 1,255.00 | 1,280.00 | 93,216,000 | 0 |
| 02-Jan-2024 | 1,170.00 | 1,265.00 | 1,170.00 | 1,265.00 | 95,095,400 | 0 |
| 29-Dec-2023 | 1,185.00 | 1,195.00 | 1,160.00 | 1,170.00 | 26,568,800 | 0 |
| 28-Dec-2023 | 1,215.00 | 1,215.00 | 1,180.00 | 1,185.00 | 29,330,300 | 0 |
| 27-Dec-2023 | 1,190.00 | 1,230.00 | 1,190.00 | 1,195.00 | 38,373,200 | 0 |
| 22-Dec-2023 | 1,225.00 | 1,235.00 | 1,190.00 | 1,190.00 | 27,128,500 | 0 |
| 21-Dec-2023 | 1,220.00 | 1,235.00 | 1,190.00 | 1,225.00 | 51,616,700 | 0 |
| 20-Dec-2023 | 1,260.00 | 1,265.00 | 1,210.00 | 1,225.00 | 90,607,100 | 0 |
| 19-Dec-2023 | 1,190.00 | 1,255.00 | 1,190.00 | 1,230.00 | 115,774,600 | 0 |
| 18-Dec-2023 | 1,310.00 | 1,345.00 | 1,175.00 | 1,200.00 | 221,895,700 | 0 |
| 15-Dec-2023 | 1,250.00 | 1,325.00 | 1,235.00 | 1,305.00 | 193,923,200 | 0 |
| 14-Dec-2023 | 1,240.00 | 1,275.00 | 1,195.00 | 1,245.00 | 362,457,600 | 0 |
| 13-Dec-2023 | 1,080.00 | 1,275.00 | 1,080.00 | 1,225.00 | 696,448,900 | 0 |
| 12-Dec-2023 | 1,120.00 | 1,140.00 | 1,030.00 | 1,075.00 | 190,367,100 | 0 |
| 11-Dec-2023 | 1,170.00 | 1,210.00 | 1,105.00 | 1,115.00 | 160,530,500 | 0 |
| 08-Dec-2023 | 1,100.00 | 1,240.00 | 1,090.00 | 1,170.00 | 426,711,900 | 0 |
| 07-Dec-2023 | 1,130.00 | 1,140.00 | 1,070.00 | 1,090.00 | 135,832,400 | 0 |
| 06-Dec-2023 | 1,030.00 | 1,160.00 | 1,020.00 | 1,100.00 | 402,296,900 | 0 |
| 05-Dec-2023 | 1,010.00 | 1,035.00 | 995.00 | 1,025.00 | 61,637,500 | 0 |
| 04-Dec-2023 | 1,040.00 | 1,050.00 | 990.00 | 1,010.00 | 75,313,400 | 0 |
| 01-Dec-2023 | 1,055.00 | 1,065.00 | 1,025.00 | 1,040.00 | 59,256,200 | 0 |
| 30-Nov-2023 | 1,005.00 | 1,070.00 | 1,000.00 | 1,055.00 | 110,952,300 | 0 |
| 29-Nov-2023 | 1,020.00 | 1,030.00 | 1,000.00 | 1,000.00 | 43,482,800 | 0 |
| 28-Nov-2023 | 1,025.00 | 1,055.00 | 1,000.00 | 1,015.00 | 124,160,000 | 0 |
| 27-Nov-2023 | 1,080.00 | 1,080.00 | 1,000.00 | 1,010.00 | 98,123,600 | 0 |
| 24-Nov-2023 | 1,095.00 | 1,100.00 | 1,035.00 | 1,050.00 | 59,396,300 | 0 |
| 23-Nov-2023 | 1,110.00 | 1,125.00 | 1,075.00 | 1,095.00 | 59,648,000 | 0 |
| 22-Nov-2023 | 1,240.00 | 1,240.00 | 1,100.00 | 1,105.00 | 114,199,400 | 0 |
| 21-Nov-2023 | 1,250.00 | 1,265.00 | 1,225.00 | 1,240.00 | 32,963,100 | 0 |
| 20-Nov-2023 | 1,220.00 | 1,265.00 | 1,200.00 | 1,245.00 | 49,619,100 | 0 |
| 17-Nov-2023 | 1,250.00 | 1,270.00 | 1,220.00 | 1,220.00 | 39,880,500 | 0 |
| 16-Nov-2023 | 1,265.00 | 1,265.00 | 1,230.00 | 1,250.00 | 28,883,600 | 0 |
| 15-Nov-2023 | 1,260.00 | 1,280.00 | 1,245.00 | 1,255.00 | 40,986,600 | 0 |
| 14-Nov-2023 | 1,235.00 | 1,290.00 | 1,235.00 | 1,255.00 | 45,983,100 | 0 |
| 13-Nov-2023 | 1,225.00 | 1,265.00 | 1,195.00 | 1,230.00 | 54,732,200 | 0 |
| 10-Nov-2023 | 1,255.00 | 1,310.00 | 1,220.00 | 1,220.00 | 67,552,600 | 0 |
| 09-Nov-2023 | 1,300.00 | 1,330.00 | 1,255.00 | 1,255.00 | 63,823,200 | 0 |
| 08-Nov-2023 | 1,350.00 | 1,375.00 | 1,295.00 | 1,300.00 | 60,723,300 | 0 |
| 07-Nov-2023 | 1,415.00 | 1,430.00 | 1,355.00 | 1,365.00 | 63,312,500 | 0 |
| 06-Nov-2023 | 1,400.00 | 1,435.00 | 1,395.00 | 1,410.00 | 51,616,300 | 0 |
| 03-Nov-2023 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 25,453,800 | 0 |
| 02-Nov-2023 | 1,420.00 | 1,435.00 | 1,395.00 | 1,395.00 | 63,556,400 | 0 |