| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,690.00 | 226,500 | 0 |
| 01-Apr-2024 | 1,665.00 | 1,705.00 | 1,655.00 | 1,695.00 | 759,800 | 0 |
| 28-Mar-2024 | 1,605.00 | 1,660.00 | 1,605.00 | 1,660.00 | 689,700 | 0 |
| 27-Mar-2024 | 1,590.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,435,100 | 0 |
| 26-Mar-2024 | 1,590.00 | 1,590.00 | 1,515.00 | 1,590.00 | 358,900 | 0 |
| 25-Mar-2024 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 37,400 | 0 |
| 22-Mar-2024 | 1,520.00 | 1,530.00 | 1,500.00 | 1,515.00 | 182,100 | 0 |
| 21-Mar-2024 | 1,520.00 | 1,540.00 | 1,515.00 | 1,520.00 | 189,200 | 0 |
| 20-Mar-2024 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 44,900 | 0 |
| 19-Mar-2024 | 1,490.00 | 1,530.00 | 1,490.00 | 1,520.00 | 103,000 | 0 |
| 18-Mar-2024 | 1,510.00 | 1,510.00 | 1,485.00 | 1,485.00 | 32,900 | 0 |
| 15-Mar-2024 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 36,800 | 0 |
| 14-Mar-2024 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 111,400 | 0 |
| 13-Mar-2024 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 45,000 | 0 |
| 08-Mar-2024 | 1,505.00 | 1,510.00 | 1,505.00 | 1,505.00 | 32,600 | 0 |
| 07-Mar-2024 | 1,495.00 | 1,505.00 | 1,490.00 | 1,505.00 | 96,600 | 0 |
| 06-Mar-2024 | 1,510.00 | 1,515.00 | 1,480.00 | 1,495.00 | 108,300 | 0 |
| 05-Mar-2024 | 1,520.00 | 1,545.00 | 1,505.00 | 1,510.00 | 83,700 | 0 |
| 04-Mar-2024 | 1,515.00 | 1,535.00 | 1,510.00 | 1,515.00 | 75,500 | 0 |
| 01-Mar-2024 | 1,515.00 | 1,530.00 | 1,505.00 | 1,515.00 | 177,200 | 0 |
| 29-Feb-2024 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.00 | 109,700 | 0 |
| 28-Feb-2024 | 1,495.00 | 1,515.00 | 1,485.00 | 1,515.00 | 64,300 | 0 |
| 27-Feb-2024 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 242,500 | 0 |
| 26-Feb-2024 | 1,535.00 | 1,535.00 | 1,505.00 | 1,515.00 | 32,500 | 0 |
| 23-Feb-2024 | 1,540.00 | 1,545.00 | 1,530.00 | 1,530.00 | 113,000 | 0 |
| 22-Feb-2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,535.00 | 171,600 | 0 |
| 21-Feb-2024 | 1,575.00 | 1,580.00 | 1,545.00 | 1,555.00 | 132,300 | 0 |
| 20-Feb-2024 | 1,540.00 | 1,600.00 | 1,535.00 | 1,575.00 | 24,000 | 0 |
| 19-Feb-2024 | 1,565.00 | 1,600.00 | 1,540.00 | 1,540.00 | 210,600 | 0 |
| 16-Feb-2024 | 1,560.00 | 1,595.00 | 1,525.00 | 1,565.00 | 618,800 | 0 |
| 15-Feb-2024 | 1,570.00 | 1,585.00 | 1,570.00 | 1,575.00 | 46,700 | 0 |
| 13-Feb-2024 | 1,585.00 | 1,595.00 | 1,565.00 | 1,570.00 | 229,900 | 0 |
| 12-Feb-2024 | 1,565.00 | 1,595.00 | 1,565.00 | 1,580.00 | 130,100 | 0 |
| 07-Feb-2024 | 1,540.00 | 1,575.00 | 1,535.00 | 1,565.00 | 228,500 | 0 |
| 06-Feb-2024 | 1,510.00 | 1,540.00 | 1,505.00 | 1,540.00 | 107,900 | 0 |
| 05-Feb-2024 | 1,535.00 | 1,535.00 | 1,495.00 | 1,510.00 | 100,500 | 0 |
| 02-Feb-2024 | 1,505.00 | 1,540.00 | 1,505.00 | 1,510.00 | 19,100 | 0 |
| 01-Feb-2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,505.00 | 165,600 | 0 |
| 31-Jan-2024 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 214,000 | 0 |
| 30-Jan-2024 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 50,000 | 0 |
| 29-Jan-2024 | 1,580.00 | 1,585.00 | 1,560.00 | 1,570.00 | 185,800 | 0 |
| 26-Jan-2024 | 1,575.00 | 1,605.00 | 1,550.00 | 1,580.00 | 397,500 | 0 |
| 25-Jan-2024 | 1,520.00 | 1,585.00 | 1,520.00 | 1,570.00 | 439,700 | 0 |
| 24-Jan-2024 | 1,525.00 | 1,535.00 | 1,515.00 | 1,515.00 | 111,300 | 0 |
| 23-Jan-2024 | 1,510.00 | 1,525.00 | 1,505.00 | 1,525.00 | 141,100 | 0 |
| 22-Jan-2024 | 1,500.00 | 1,505.00 | 1,495.00 | 1,500.00 | 114,700 | 0 |
| 19-Jan-2024 | 1,505.00 | 1,505.00 | 1,495.00 | 1,505.00 | 63,500 | 0 |
| 18-Jan-2024 | 1,495.00 | 1,510.00 | 1,490.00 | 1,505.00 | 16,500 | 0 |
| 17-Jan-2024 | 1,510.00 | 1,510.00 | 1,490.00 | 1,495.00 | 100,700 | 0 |
| 16-Jan-2024 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 77,500 | 0 |
| 15-Jan-2024 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 79,100 | 0 |
| 12-Jan-2024 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 162,300 | 0 |
| 11-Jan-2024 | 1,515.00 | 1,515.00 | 1,490.00 | 1,505.00 | 66,000 | 0 |
| 10-Jan-2024 | 1,500.00 | 1,515.00 | 1,490.00 | 1,505.00 | 202,100 | 0 |
| 09-Jan-2024 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 66,300 | 0 |
| 08-Jan-2024 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 192,100 | 0 |
| 05-Jan-2024 | 1,510.00 | 1,515.00 | 1,505.00 | 1,515.00 | 56,700 | 0 |
| 04-Jan-2024 | 1,505.00 | 1,515.00 | 1,490.00 | 1,510.00 | 85,700 | 0 |
| 03-Jan-2024 | 1,500.00 | 1,520.00 | 1,500.00 | 1,505.00 | 47,300 | 0 |
| 02-Jan-2024 | 1,520.00 | 1,535.00 | 1,485.00 | 1,500.00 | 207,700 | 0 |
| 29-Dec-2023 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 696,200 | 0 |
| 28-Dec-2023 | 1,580.00 | 1,580.00 | 1,515.00 | 1,520.00 | 142,800 | 0 |
| 27-Dec-2023 | 1,575.00 | 1,585.00 | 1,555.00 | 1,560.00 | 64,700 | 0 |
| 22-Dec-2023 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 54,800 | 0 |
| 21-Dec-2023 | 1,610.00 | 1,620.00 | 1,555.00 | 1,590.00 | 156,500 | 0 |
| 20-Dec-2023 | 1,580.00 | 1,650.00 | 1,580.00 | 1,600.00 | 485,400 | 0 |
| 19-Dec-2023 | 1,580.00 | 1,610.00 | 1,560.00 | 1,570.00 | 310,000 | 0 |
| 18-Dec-2023 | 1,510.00 | 1,585.00 | 1,510.00 | 1,580.00 | 291,800 | 0 |
| 15-Dec-2023 | 1,530.00 | 1,535.00 | 1,505.00 | 1,505.00 | 67,400 | 0 |
| 14-Dec-2023 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 64,300 | 0 |
| 13-Dec-2023 | 1,480.00 | 1,545.00 | 1,480.00 | 1,500.00 | 145,100 | 0 |
| 12-Dec-2023 | 1,485.00 | 1,500.00 | 1,475.00 | 1,485.00 | 36,700 | 0 |
| 11-Dec-2023 | 1,545.00 | 1,570.00 | 1,480.00 | 1,485.00 | 162,100 | 0 |
| 08-Dec-2023 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 179,100 | 0 |
| 07-Dec-2023 | 1,625.00 | 1,625.00 | 1,560.00 | 1,560.00 | 106,200 | 0 |
| 06-Dec-2023 | 1,660.00 | 1,705.00 | 1,560.00 | 1,625.00 | 737,300 | 0 |
| 05-Dec-2023 | 1,505.00 | 1,710.00 | 1,500.00 | 1,660.00 | 1,370,800 | 0 |
| 04-Dec-2023 | 1,490.00 | 1,535.00 | 1,480.00 | 1,500.00 | 101,000 | 0 |
| 01-Dec-2023 | 1,490.00 | 1,500.00 | 1,455.00 | 1,490.00 | 56,500 | 0 |
| 30-Nov-2023 | 1,520.00 | 1,520.00 | 1,480.00 | 1,480.00 | 119,800 | 0 |
| 29-Nov-2023 | 1,535.00 | 1,585.00 | 1,515.00 | 1,520.00 | 187,600 | 0 |
| 28-Nov-2023 | 1,520.00 | 1,560.00 | 1,490.00 | 1,535.00 | 629,900 | 0 |
| 27-Nov-2023 | 1,470.00 | 1,530.00 | 1,455.00 | 1,520.00 | 232,300 | 0 |
| 24-Nov-2023 | 1,465.00 | 1,490.00 | 1,455.00 | 1,470.00 | 69,200 | 0 |
| 23-Nov-2023 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 645,900 | 0 |
| 22-Nov-2023 | 1,480.00 | 1,480.00 | 1,455.00 | 1,470.00 | 2,054,300 | 0 |
| 21-Nov-2023 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 68,000 | 0 |
| 20-Nov-2023 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 44,300 | 0 |
| 17-Nov-2023 | 1,475.00 | 1,490.00 | 1,470.00 | 1,490.00 | 18,400 | 0 |
| 16-Nov-2023 | 1,490.00 | 1,510.00 | 1,480.00 | 1,490.00 | 92,000 | 0 |
| 15-Nov-2023 | 1,485.00 | 1,550.00 | 1,475.00 | 1,490.00 | 49,700 | 0 |
| 14-Nov-2023 | 1,460.00 | 1,490.00 | 1,440.00 | 1,485.00 | 371,900 | 0 |
| 13-Nov-2023 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 139,800 | 0 |
| 10-Nov-2023 | 1,455.00 | 1,480.00 | 1,450.00 | 1,470.00 | 49,700 | 0 |
| 09-Nov-2023 | 1,460.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,105,000 | 0 |
| 08-Nov-2023 | 1,595.00 | 1,595.00 | 1,450.00 | 1,460.00 | 1,532,900 | 0 |
| 07-Nov-2023 | 1,585.00 | 1,595.00 | 1,570.00 | 1,570.00 | 39,500 | 0 |
| 06-Nov-2023 | 1,590.00 | 1,600.00 | 1,585.00 | 1,585.00 | 52,000 | 0 |
| 03-Nov-2023 | 1,555.00 | 1,595.00 | 1,550.00 | 1,590.00 | 17,600 | 0 |
| 02-Nov-2023 | 1,555.00 | 1,595.00 | 1,550.00 | 1,555.00 | 63,800 | 0 |