| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,415.00 | 1,415.00 | 1,380.00 | 1,400.00 | 563,800 | 0 |
| 01-Apr-2024 | 1,440.00 | 1,480.00 | 1,385.00 | 1,415.00 | 1,151,600 | 0 |
| 28-Mar-2024 | 1,435.00 | 1,520.00 | 1,370.00 | 1,420.00 | 5,435,000 | 0 |
| 27-Mar-2024 | 1,320.00 | 1,440.00 | 1,320.00 | 1,435.00 | 3,183,500 | 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 | 1,225.00 | 1,280.00 | 1,180.00 | 1,195.00 | 1,711,100 | 0 |
| 21-Mar-2024 | 1,110.00 | 1,290.00 | 1,095.00 | 1,180.00 | 2,263,700 | 0 |
| 20-Mar-2024 | 1,225.00 | 1,225.00 | 1,085.00 | 1,085.00 | 1,240,500 | 0 |
| 19-Mar-2024 | 1,275.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,011,700 | 0 |
| 18-Mar-2024 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 328,100 | 0 |
| 15-Mar-2024 | 1,275.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,039,800 | 0 |
| 14-Mar-2024 | 1,275.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,532,100 | 0 |
| 13-Mar-2024 | 1,285.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,180,500 | 0 |
| 08-Mar-2024 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,734,600 | 0 |
| 07-Mar-2024 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,159,000 | 0 |
| 06-Mar-2024 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,157,700 | 0 |
| 05-Mar-2024 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 129,400 | 0 |
| 04-Mar-2024 | 1,305.00 | 1,305.00 | 1,285.00 | 1,300.00 | 612,700 | 0 |
| 01-Mar-2024 | 1,335.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,311,400 | 0 |
| 29-Feb-2024 | 1,325.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,049,700 | 0 |
| 28-Feb-2024 | 1,325.00 | 1,335.00 | 1,315.00 | 1,335.00 | 158,000 | 0 |
| 27-Feb-2024 | 1,340.00 | 1,340.00 | 1,320.00 | 1,335.00 | 204,400 | 0 |
| 26-Feb-2024 | 1,345.00 | 1,350.00 | 1,315.00 | 1,340.00 | 630,000 | 0 |
| 23-Feb-2024 | 1,340.00 | 1,345.00 | 1,325.00 | 1,345.00 | 449,100 | 0 |
| 22-Feb-2024 | 1,350.00 | 1,350.00 | 1,310.00 | 1,345.00 | 697,100 | 0 |
| 21-Feb-2024 | 1,275.00 | 1,370.00 | 1,275.00 | 1,350.00 | 1,504,800 | 0 |
| 20-Feb-2024 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,446,200 | 0 |
| 19-Feb-2024 | 1,300.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,312,400 | 0 |
| 16-Feb-2024 | 1,290.00 | 1,300.00 | 1,260.00 | 1,300.00 | 3,631,700 | 0 |
| 15-Feb-2024 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 671,000 | 0 |
| 13-Feb-2024 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 430,300 | 0 |
| 12-Feb-2024 | 1,295.00 | 1,320.00 | 1,280.00 | 1,320.00 | 661,300 | 0 |
| 07-Feb-2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,740,200 | 0 |
| 06-Feb-2024 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,604,400 | 0 |
| 05-Feb-2024 | 1,310.00 | 1,320.00 | 1,290.00 | 1,320.00 | 4,098,400 | 0 |
| 02-Feb-2024 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 708,400 | 0 |
| 01-Feb-2024 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 2,019,300 | 0 |
| 31-Jan-2024 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 961,400 | 0 |
| 30-Jan-2024 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,033,100 | 0 |
| 29-Jan-2024 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 205,500 | 0 |
| 26-Jan-2024 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 356,200 | 0 |
| 25-Jan-2024 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,260,400 | 0 |
| 24-Jan-2024 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 449,500 | 0 |
| 23-Jan-2024 | 1,330.00 | 1,340.00 | 1,325.00 | 1,340.00 | 762,000 | 0 |
| 22-Jan-2024 | 1,330.00 | 1,340.00 | 1,320.00 | 1,340.00 | 700,300 | 0 |
| 19-Jan-2024 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 732,100 | 0 |
| 18-Jan-2024 | 1,335.00 | 1,345.00 | 1,325.00 | 1,345.00 | 463,900 | 0 |
| 17-Jan-2024 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 358,300 | 0 |
| 16-Jan-2024 | 1,335.00 | 1,345.00 | 1,335.00 | 1,345.00 | 292,100 | 0 |
| 15-Jan-2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 | 0 |
| 12-Jan-2024 | 1,345.00 | 1,350.00 | 1,335.00 | 1,350.00 | 761,400 | 0 |
| 11-Jan-2024 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 348,300 | 0 |
| 10-Jan-2024 | 1,345.00 | 1,360.00 | 1,345.00 | 1,345.00 | 776,300 | 0 |
| 09-Jan-2024 | 1,335.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,368,500 | 0 |
| 08-Jan-2024 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,138,200 | 0 |
| 05-Jan-2024 | 1,345.00 | 1,345.00 | 1,335.00 | 1,345.00 | 593,500 | 0 |
| 04-Jan-2024 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 399,400 | 0 |
| 03-Jan-2024 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 443,100 | 0 |
| 02-Jan-2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 484,300 | 0 |
| 29-Dec-2023 | 1,345.00 | 1,400.00 | 1,340.00 | 1,400.00 | 7,978,700 | 0 |
| 28-Dec-2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,940,300 | 0 |
| 27-Dec-2023 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,328,300 | 0 |
| 22-Dec-2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,497,800 | 0 |
| 21-Dec-2023 | 1,340.00 | 1,350.00 | 1,250.00 | 1,350.00 | 2,048,100 | 0 |
| 20-Dec-2023 | 1,350.00 | 1,355.00 | 1,335.00 | 1,350.00 | 2,500,300 | 0 |
| 19-Dec-2023 | 1,350.00 | 1,355.00 | 1,335.00 | 1,350.00 | 2,033,700 | 0 |
| 18-Dec-2023 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 3,274,200 | 0 |
| 15-Dec-2023 | 1,315.00 | 1,360.00 | 1,315.00 | 1,355.00 | 3,036,800 | 0 |
| 14-Dec-2023 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 4,841,500 | 0 |
| 13-Dec-2023 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,304,100 | 0 |
| 12-Dec-2023 | 1,355.00 | 1,360.00 | 1,355.00 | 1,360.00 | 2,553,800 | 0 |
| 11-Dec-2023 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 2,502,800 | 0 |
| 08-Dec-2023 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,923,400 | 0 |
| 07-Dec-2023 | 1,355.00 | 1,370.00 | 1,355.00 | 1,360.00 | 3,159,800 | 0 |
| 06-Dec-2023 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 4,467,300 | 0 |
| 05-Dec-2023 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,584,700 | 0 |
| 04-Dec-2023 | 1,370.00 | 1,375.00 | 1,355.00 | 1,360.00 | 4,794,800 | 0 |
| 01-Dec-2023 | 1,365.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,953,100 | 0 |
| 30-Nov-2023 | 1,370.00 | 1,375.00 | 1,355.00 | 1,370.00 | 2,663,600 | 0 |
| 29-Nov-2023 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,464,300 | 0 |
| 28-Nov-2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 2,200,600 | 0 |
| 27-Nov-2023 | 1,370.00 | 1,405.00 | 1,370.00 | 1,390.00 | 2,539,400 | 0 |
| 24-Nov-2023 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 4,834,400 | 0 |
| 23-Nov-2023 | 1,355.00 | 1,430.00 | 1,350.00 | 1,400.00 | 12,081,300 | 0 |
| 22-Nov-2023 | 1,360.00 | 1,385.00 | 1,350.00 | 1,360.00 | 2,980,100 | 0 |
| 21-Nov-2023 | 1,360.00 | 1,385.00 | 1,350.00 | 1,360.00 | 4,854,500 | 0 |
| 20-Nov-2023 | 1,360.00 | 1,360.00 | 1,345.00 | 1,360.00 | 8,113,600 | 0 |
| 17-Nov-2023 | 1,325.00 | 1,370.00 | 1,325.00 | 1,360.00 | 4,888,500 | 0 |
| 16-Nov-2023 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 11,483,200 | 0 |
| 15-Nov-2023 | 1,390.00 | 1,395.00 | 1,360.00 | 1,365.00 | 7,972,100 | 0 |
| 14-Nov-2023 | 1,355.00 | 1,400.00 | 1,355.00 | 1,385.00 | 13,875,400 | 0 |
| 13-Nov-2023 | 1,350.00 | 1,410.00 | 1,350.00 | 1,360.00 | 14,834,800 | 0 |
| 10-Nov-2023 | 1,375.00 | 1,430.00 | 1,360.00 | 1,370.00 | 14,815,900 | 0 |
| 09-Nov-2023 | 1,445.00 | 1,465.00 | 1,325.00 | 1,370.00 | 63,438,200 | 0 |
| 08-Nov-2023 | 1,690.00 | 1,690.00 | 1,390.00 | 1,450.00 | 186,085,200 | 0 |