| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 124,000 | 0 |
| 18-Jan-2024 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 3,200 | 0 |
| 17-Jan-2024 | 1,530.00 | 1,540.00 | 1,510.00 | 1,520.00 | 47,000 | 0 |
| 16-Jan-2024 | 1,505.00 | 1,525.00 | 1,505.00 | 1,510.00 | 88,500 | 0 |
| 15-Jan-2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,525.00 | 43,400 | 0 |
| 12-Jan-2024 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 11,200 | 0 |
| 11-Jan-2024 | 1,500.00 | 1,535.00 | 1,500.00 | 1,515.00 | 14,000 | 0 |
| 10-Jan-2024 | 1,505.00 | 1,520.00 | 1,500.00 | 1,500.00 | 44,200 | 0 |
| 09-Jan-2024 | 1,520.00 | 1,535.00 | 1,480.00 | 1,510.00 | 62,700 | 0 |
| 08-Jan-2024 | 1,545.00 | 1,545.00 | 1,515.00 | 1,530.00 | 40,000 | 0 |
| 05-Jan-2024 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 34,600 | 0 |
| 04-Jan-2024 | 1,555.00 | 1,560.00 | 1,520.00 | 1,545.00 | 30,600 | 0 |
| 03-Jan-2024 | 1,535.00 | 1,600.00 | 1,525.00 | 1,525.00 | 107,300 | 0 |
| 02-Jan-2024 | 1,660.00 | 1,660.00 | 1,525.00 | 1,535.00 | 164,800 | 0 |
| 29-Dec-2023 | 1,700.00 | 1,720.00 | 1,580.00 | 1,665.00 | 100,500 | 0 |
| 28-Dec-2023 | 1,690.00 | 1,705.00 | 1,680.00 | 1,695.00 | 21,600 | 0 |
| 27-Dec-2023 | 1,700.00 | 1,715.00 | 1,680.00 | 1,690.00 | 185,300 | 0 |
| 22-Dec-2023 | 1,700.00 | 1,715.00 | 1,670.00 | 1,700.00 | 64,300 | 0 |
| 21-Dec-2023 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 6,400 | 0 |
| 20-Dec-2023 | 1,700.00 | 1,700.00 | 1,655.00 | 1,670.00 | 5,600 | 0 |
| 19-Dec-2023 | 1,680.00 | 1,685.00 | 1,650.00 | 1,685.00 | 23,000 | 0 |
| 18-Dec-2023 | 1,700.00 | 1,700.00 | 1,650.00 | 1,685.00 | 18,100 | 0 |
| 15-Dec-2023 | 1,645.00 | 1,800.00 | 1,635.00 | 1,695.00 | 159,100 | 0 |
| 14-Dec-2023 | 1,580.00 | 1,655.00 | 1,560.00 | 1,645.00 | 149,800 | 0 |
| 13-Dec-2023 | 1,565.00 | 1,565.00 | 1,510.00 | 1,550.00 | 19,900 | 0 |
| 12-Dec-2023 | 1,530.00 | 1,575.00 | 1,505.00 | 1,565.00 | 17,600 | 0 |
| 11-Dec-2023 | 1,550.00 | 1,585.00 | 1,515.00 | 1,520.00 | 10,600 | 0 |
| 08-Dec-2023 | 1,560.00 | 1,590.00 | 1,560.00 | 1,585.00 | 900 | 0 |
| 07-Dec-2023 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 16,400 | 0 |
| 06-Dec-2023 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 3,000 | 0 |
| 05-Dec-2023 | 1,570.00 | 1,590.00 | 1,570.00 | 1,575.00 | 16,600 | 0 |
| 04-Dec-2023 | 1,580.00 | 1,590.00 | 1,500.00 | 1,575.00 | 65,400 | 0 |
| 01-Dec-2023 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 14,200 | 0 |
| 30-Nov-2023 | 1,525.00 | 1,585.00 | 1,520.00 | 1,575.00 | 57,500 | 0 |
| 29-Nov-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,500.00 | 23,700 | 0 |
| 28-Nov-2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 10,200 | 0 |
| 27-Nov-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,520.00 | 49,600 | 0 |
| 24-Nov-2023 | 1,510.00 | 1,535.00 | 1,505.00 | 1,505.00 | 14,200 | 0 |
| 23-Nov-2023 | 1,510.00 | 1,540.00 | 1,510.00 | 1,510.00 | 151,100 | 0 |
| 22-Nov-2023 | 1,555.00 | 1,565.00 | 1,500.00 | 1,510.00 | 89,600 | 0 |
| 21-Nov-2023 | 1,555.00 | 1,600.00 | 1,530.00 | 1,550.00 | 32,700 | 0 |
| 20-Nov-2023 | 1,560.00 | 1,580.00 | 1,530.00 | 1,530.00 | 27,500 | 0 |
| 17-Nov-2023 | 1,570.00 | 1,580.00 | 1,555.00 | 1,580.00 | 24,300 | 0 |
| 16-Nov-2023 | 1,595.00 | 1,615.00 | 1,525.00 | 1,570.00 | 108,700 | 0 |
| 15-Nov-2023 | 1,595.00 | 1,630.00 | 1,595.00 | 1,595.00 | 4,200 | 0 |
| 14-Nov-2023 | 1,600.00 | 1,600.00 | 1,555.00 | 1,595.00 | 6,400 | 0 |
| 13-Nov-2023 | 1,530.00 | 1,630.00 | 1,520.00 | 1,600.00 | 36,300 | 0 |
| 10-Nov-2023 | 1,550.00 | 1,555.00 | 1,535.00 | 1,550.00 | 4,000 | 0 |
| 09-Nov-2023 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 87,700 | 0 |
| 08-Nov-2023 | 1,570.00 | 1,690.00 | 1,570.00 | 1,600.00 | 8,600 | 0 |
| 07-Nov-2023 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 124,200 | 0 |
| 06-Nov-2023 | 1,590.00 | 1,590.00 | 1,575.00 | 1,575.00 | 8,800 | 0 |
| 03-Nov-2023 | 1,590.00 | 1,590.00 | 1,555.00 | 1,590.00 | 2,400 | 0 |
| 02-Nov-2023 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 41,700 | 0 |
| 01-Nov-2023 | 1,645.00 | 1,670.00 | 1,595.00 | 1,605.00 | 64,100 | 0 |
| 31-Oct-2023 | 1,535.00 | 1,625.00 | 1,535.00 | 1,625.00 | 69,200 | 0 |
| 30-Oct-2023 | 1,525.00 | 1,570.00 | 1,525.00 | 1,535.00 | 25,200 | 0 |
| 27-Oct-2023 | 1,500.00 | 1,520.00 | 1,490.00 | 1,520.00 | 23,200 | 0 |
| 26-Oct-2023 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 10,400 | 0 |
| 25-Oct-2023 | 1,485.00 | 1,500.00 | 1,485.00 | 1,490.00 | 13,600 | 0 |
| 24-Oct-2023 | 1,505.00 | 1,545.00 | 1,485.00 | 1,485.00 | 20,100 | 0 |
| 23-Oct-2023 | 1,515.00 | 1,515.00 | 1,505.00 | 1,505.00 | 14,100 | 0 |
| 20-Oct-2023 | 1,555.00 | 1,555.00 | 1,515.00 | 1,515.00 | 21,100 | 0 |
| 19-Oct-2023 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 3,100 | 0 |
| 18-Oct-2023 | 1,540.00 | 1,575.00 | 1,530.00 | 1,530.00 | 60,800 | 0 |
| 17-Oct-2023 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 5,300 | 0 |
| 16-Oct-2023 | 1,570.00 | 1,570.00 | 1,535.00 | 1,545.00 | 5,300 | 0 |
| 13-Oct-2023 | 1,585.00 | 1,585.00 | 1,565.00 | 1,565.00 | 2,600 | 0 |
| 12-Oct-2023 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 16,200 | 0 |
| 11-Oct-2023 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 13,300 | 0 |
| 10-Oct-2023 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 15,800 | 0 |
| 09-Oct-2023 | 1,550.00 | 1,560.00 | 1,525.00 | 1,545.00 | 61,700 | 0 |
| 06-Oct-2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,000 | 0 |
| 05-Oct-2023 | 1,540.00 | 1,560.00 | 1,540.00 | 1,545.00 | 5,100 | 0 |
| 04-Oct-2023 | 1,535.00 | 1,555.00 | 1,530.00 | 1,540.00 | 7,600 | 0 |
| 03-Oct-2023 | 1,535.00 | 1,575.00 | 1,525.00 | 1,540.00 | 8,100 | 0 |
| 02-Oct-2023 | 1,545.00 | 1,575.00 | 1,535.00 | 1,535.00 | 8,800 | 0 |
| 29-Sep-2023 | 1,545.00 | 1,550.00 | 1,535.00 | 1,545.00 | 12,400 | 0 |
| 27-Sep-2023 | 1,560.00 | 1,575.00 | 1,550.00 | 1,555.00 | 7,800 | 0 |
| 26-Sep-2023 | 1,570.00 | 1,570.00 | 1,560.00 | 1,570.00 | 15,700 | 0 |
| 25-Sep-2023 | 1,565.00 | 1,570.00 | 1,560.00 | 1,570.00 | 5,000 | 0 |
| 22-Sep-2023 | 1,570.00 | 1,575.00 | 1,560.00 | 1,565.00 | 120,200 | 0 |
| 21-Sep-2023 | 1,575.00 | 1,590.00 | 1,575.00 | 1,575.00 | 8,500 | 0 |
| 20-Sep-2023 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 14,500 | 0 |
| 19-Sep-2023 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 10,700 | 0 |
| 18-Sep-2023 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 10,400 | 0 |
| 15-Sep-2023 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,300 | 0 |
| 14-Sep-2023 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 26,200 | 0 |
| 13-Sep-2023 | 1,635.00 | 1,650.00 | 1,635.00 | 1,635.00 | 56,900 | 0 |
| 12-Sep-2023 | 1,610.00 | 1,625.00 | 1,610.00 | 1,625.00 | 6,600 | 0 |
| 11-Sep-2023 | 1,595.00 | 1,635.00 | 1,595.00 | 1,610.00 | 21,400 | 0 |
| 08-Sep-2023 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 7,700 | 0 |
| 07-Sep-2023 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 2,200 | 0 |
| 06-Sep-2023 | 1,615.00 | 1,620.00 | 1,605.00 | 1,620.00 | 5,200 | 0 |
| 05-Sep-2023 | 1,635.00 | 1,635.00 | 1,615.00 | 1,620.00 | 13,900 | 0 |
| 04-Sep-2023 | 1,625.00 | 1,650.00 | 1,610.00 | 1,635.00 | 68,900 | 0 |
| 01-Sep-2023 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 50,000 | 0 |
| 31-Aug-2023 | 1,645.00 | 1,650.00 | 1,550.00 | 1,620.00 | 45,100 | 0 |
| 30-Aug-2023 | 1,635.00 | 1,645.00 | 1,625.00 | 1,645.00 | 31,900 | 0 |
| 29-Aug-2023 | 1,635.00 | 1,670.00 | 1,625.00 | 1,630.00 | 85,200 | 0 |