| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,600.00 | 1,640.00 | 1,595.00 | 1,625.00 | 24,248,800 | 0 |
| 18-Jan-2024 | 1,600.00 | 1,620.00 | 1,580.00 | 1,610.00 | 20,247,200 | 0 |
| 17-Jan-2024 | 1,600.00 | 1,640.00 | 1,595.00 | 1,610.00 | 49,950,600 | 0 |
| 16-Jan-2024 | 1,570.00 | 1,645.00 | 1,560.00 | 1,580.00 | 47,221,300 | 0 |
| 15-Jan-2024 | 1,560.00 | 1,580.00 | 1,560.00 | 1,565.00 | 15,360,800 | 0 |
| 12-Jan-2024 | 1,555.00 | 1,570.00 | 1,550.00 | 1,560.00 | 14,347,100 | 0 |
| 11-Jan-2024 | 1,560.00 | 1,560.00 | 1,540.00 | 1,545.00 | 11,108,300 | 0 |
| 10-Jan-2024 | 1,565.00 | 1,575.00 | 1,540.00 | 1,565.00 | 19,032,600 | 0 |
| 09-Jan-2024 | 1,550.00 | 1,555.00 | 1,525.00 | 1,550.00 | 20,394,800 | 0 |
| 08-Jan-2024 | 1,570.00 | 1,585.00 | 1,540.00 | 1,550.00 | 30,316,100 | 0 |
| 05-Jan-2024 | 1,580.00 | 1,585.00 | 1,555.00 | 1,565.00 | 22,261,800 | 0 |
| 04-Jan-2024 | 1,515.00 | 1,615.00 | 1,500.00 | 1,580.00 | 61,082,800 | 0 |
| 03-Jan-2024 | 1,500.00 | 1,525.00 | 1,485.00 | 1,515.00 | 25,552,200 | 0 |
| 02-Jan-2024 | 1,480.00 | 1,500.00 | 1,475.00 | 1,500.00 | 19,729,600 | 0 |
| 29-Dec-2023 | 1,450.00 | 1,490.00 | 1,435.00 | 1,475.00 | 34,881,900 | 0 |
| 28-Dec-2023 | 1,445.00 | 1,455.00 | 1,425.00 | 1,445.00 | 12,812,800 | 0 |
| 27-Dec-2023 | 1,450.00 | 1,455.00 | 1,415.00 | 1,445.00 | 21,903,200 | 0 |
| 22-Dec-2023 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 8,475,500 | 0 |
| 21-Dec-2023 | 1,450.00 | 1,450.00 | 1,415.00 | 1,435.00 | 10,587,200 | 0 |
| 20-Dec-2023 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 4,958,300 | 0 |
| 19-Dec-2023 | 1,460.00 | 1,465.00 | 1,445.00 | 1,450.00 | 14,757,900 | 0 |
| 18-Dec-2023 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 13,052,600 | 0 |
| 15-Dec-2023 | 1,460.00 | 1,465.00 | 1,440.00 | 1,465.00 | 11,478,200 | 0 |
| 14-Dec-2023 | 1,405.00 | 1,460.00 | 1,395.00 | 1,450.00 | 37,996,700 | 0 |
| 13-Dec-2023 | 1,415.00 | 1,415.00 | 1,385.00 | 1,400.00 | 7,185,000 | 0 |
| 12-Dec-2023 | 1,400.00 | 1,425.00 | 1,400.00 | 1,400.00 | 16,966,300 | 0 |
| 11-Dec-2023 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 20,048,500 | 0 |
| 08-Dec-2023 | 1,340.00 | 1,405.00 | 1,340.00 | 1,395.00 | 46,031,900 | 0 |
| 07-Dec-2023 | 1,395.00 | 1,395.00 | 1,330.00 | 1,335.00 | 52,791,100 | 0 |
| 06-Dec-2023 | 1,410.00 | 1,410.00 | 1,380.00 | 1,400.00 | 25,699,400 | 0 |
| 05-Dec-2023 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 17,370,700 | 0 |
| 04-Dec-2023 | 1,430.00 | 1,435.00 | 1,385.00 | 1,405.00 | 39,952,300 | 0 |
| 01-Dec-2023 | 1,435.00 | 1,450.00 | 1,430.00 | 1,435.00 | 11,839,500 | 0 |
| 30-Nov-2023 | 1,440.00 | 1,450.00 | 1,430.00 | 1,435.00 | 22,778,300 | 0 |
| 29-Nov-2023 | 1,435.00 | 1,460.00 | 1,435.00 | 1,445.00 | 15,331,500 | 0 |
| 28-Nov-2023 | 1,440.00 | 1,450.00 | 1,420.00 | 1,430.00 | 14,789,400 | 0 |
| 27-Nov-2023 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 2,957,100 | 0 |
| 24-Nov-2023 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 3,571,000 | 0 |
| 23-Nov-2023 | 1,460.00 | 1,460.00 | 1,435.00 | 1,450.00 | 11,927,300 | 0 |
| 22-Nov-2023 | 1,455.00 | 1,465.00 | 1,445.00 | 1,460.00 | 2,385,500 | 0 |
| 21-Nov-2023 | 1,470.00 | 1,470.00 | 1,435.00 | 1,455.00 | 13,208,500 | 0 |
| 20-Nov-2023 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 8,266,900 | 0 |
| 17-Nov-2023 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 16,970,700 | 0 |
| 16-Nov-2023 | 1,465.00 | 1,475.00 | 1,445.00 | 1,455.00 | 9,204,200 | 0 |
| 15-Nov-2023 | 1,465.00 | 1,485.00 | 1,465.00 | 1,465.00 | 8,905,800 | 0 |
| 14-Nov-2023 | 1,460.00 | 1,465.00 | 1,450.00 | 1,455.00 | 4,506,100 | 0 |
| 13-Nov-2023 | 1,440.00 | 1,460.00 | 1,440.00 | 1,455.00 | 5,113,700 | 0 |
| 10-Nov-2023 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 17,471,800 | 0 |
| 09-Nov-2023 | 1,475.00 | 1,495.00 | 1,465.00 | 1,475.00 | 5,519,600 | 0 |
| 08-Nov-2023 | 1,490.00 | 1,500.00 | 1,460.00 | 1,475.00 | 13,830,900 | 0 |
| 07-Nov-2023 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 10,785,400 | 0 |
| 06-Nov-2023 | 1,500.00 | 1,515.00 | 1,480.00 | 1,505.00 | 17,383,400 | 0 |
| 03-Nov-2023 | 1,465.00 | 1,500.00 | 1,450.00 | 1,475.00 | 25,459,300 | 0 |
| 02-Nov-2023 | 1,505.00 | 1,540.00 | 1,475.00 | 1,475.00 | 27,258,800 | 0 |
| 01-Nov-2023 | 1,490.00 | 1,515.00 | 1,475.00 | 1,505.00 | 30,492,600 | 0 |
| 31-Oct-2023 | 1,460.00 | 1,495.00 | 1,445.00 | 1,490.00 | 33,516,800 | 0 |
| 30-Oct-2023 | 1,450.00 | 1,470.00 | 1,445.00 | 1,450.00 | 23,490,000 | 0 |
| 27-Oct-2023 | 1,435.00 | 1,460.00 | 1,420.00 | 1,440.00 | 27,582,200 | 0 |
| 26-Oct-2023 | 1,445.00 | 1,455.00 | 1,415.00 | 1,435.00 | 57,202,300 | 0 |
| 25-Oct-2023 | 1,450.00 | 1,465.00 | 1,425.00 | 1,440.00 | 58,138,300 | 0 |
| 24-Oct-2023 | 1,450.00 | 1,475.00 | 1,400.00 | 1,460.00 | 34,390,900 | 0 |
| 23-Oct-2023 | 1,455.00 | 1,460.00 | 1,430.00 | 1,450.00 | 17,338,100 | 0 |
| 20-Oct-2023 | 1,450.00 | 1,465.00 | 1,435.00 | 1,455.00 | 19,153,300 | 0 |
| 19-Oct-2023 | 1,440.00 | 1,480.00 | 1,430.00 | 1,440.00 | 44,708,700 | 0 |
| 18-Oct-2023 | 1,440.00 | 1,455.00 | 1,430.00 | 1,440.00 | 48,787,100 | 0 |
| 17-Oct-2023 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 31,657,200 | 0 |
| 16-Oct-2023 | 1,485.00 | 1,490.00 | 1,440.00 | 1,445.00 | 20,918,300 | 0 |
| 13-Oct-2023 | 1,455.00 | 1,475.00 | 1,450.00 | 1,460.00 | 12,721,200 | 0 |
| 12-Oct-2023 | 1,455.00 | 1,465.00 | 1,435.00 | 1,445.00 | 11,776,300 | 0 |
| 11-Oct-2023 | 1,460.00 | 1,475.00 | 1,440.00 | 1,455.00 | 54,585,900 | 0 |
| 10-Oct-2023 | 1,500.00 | 1,510.00 | 1,455.00 | 1,460.00 | 28,074,200 | 0 |
| 09-Oct-2023 | 1,475.00 | 1,495.00 | 1,450.00 | 1,490.00 | 68,316,600 | 0 |
| 06-Oct-2023 | 1,405.00 | 1,420.00 | 1,395.00 | 1,420.00 | 24,624,700 | 0 |
| 05-Oct-2023 | 1,400.00 | 1,415.00 | 1,360.00 | 1,405.00 | 37,200,200 | 0 |
| 04-Oct-2023 | 1,430.00 | 1,435.00 | 1,400.00 | 1,410.00 | 33,221,000 | 0 |
| 03-Oct-2023 | 1,500.00 | 1,500.00 | 1,425.00 | 1,430.00 | 67,065,300 | 0 |
| 02-Oct-2023 | 1,545.00 | 1,550.00 | 1,510.00 | 1,515.00 | 27,063,700 | 0 |
| 29-Sep-2023 | 1,550.00 | 1,560.00 | 1,525.00 | 1,545.00 | 46,666,800 | 0 |
| 27-Sep-2023 | 1,465.00 | 1,525.00 | 1,460.00 | 1,520.00 | 49,922,200 | 0 |
| 26-Sep-2023 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 17,872,100 | 0 |
| 25-Sep-2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,460.00 | 9,397,500 | 0 |
| 22-Sep-2023 | 1,455.00 | 1,485.00 | 1,450.00 | 1,475.00 | 12,754,400 | 0 |
| 21-Sep-2023 | 1,460.00 | 1,465.00 | 1,440.00 | 1,450.00 | 19,940,600 | 0 |
| 20-Sep-2023 | 1,475.00 | 1,495.00 | 1,460.00 | 1,460.00 | 20,318,800 | 0 |
| 19-Sep-2023 | 1,490.00 | 1,490.00 | 1,465.00 | 1,475.00 | 25,577,100 | 0 |
| 18-Sep-2023 | 1,490.00 | 1,525.00 | 1,475.00 | 1,475.00 | 34,227,500 | 0 |
| 15-Sep-2023 | 1,490.00 | 1,500.00 | 1,475.00 | 1,485.00 | 22,157,800 | 0 |
| 14-Sep-2023 | 1,475.00 | 1,495.00 | 1,465.00 | 1,470.00 | 35,708,000 | 0 |
| 13-Sep-2023 | 1,450.00 | 1,485.00 | 1,445.00 | 1,475.00 | 50,875,000 | 0 |
| 12-Sep-2023 | 1,460.00 | 1,475.00 | 1,440.00 | 1,440.00 | 41,382,500 | 0 |
| 11-Sep-2023 | 1,445.00 | 1,470.00 | 1,430.00 | 1,460.00 | 30,106,700 | 0 |
| 08-Sep-2023 | 1,475.00 | 1,475.00 | 1,425.00 | 1,445.00 | 52,029,400 | 0 |
| 07-Sep-2023 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 35,367,900 | 0 |
| 06-Sep-2023 | 1,470.00 | 1,535.00 | 1,470.00 | 1,495.00 | 90,661,800 | 0 |
| 05-Sep-2023 | 1,530.00 | 1,535.00 | 1,455.00 | 1,465.00 | 73,571,900 | 0 |
| 04-Sep-2023 | 1,505.00 | 1,555.00 | 1,480.00 | 1,530.00 | 75,683,600 | 0 |
| 01-Sep-2023 | 1,410.00 | 1,495.00 | 1,405.00 | 1,495.00 | 119,685,200 | 0 |
| 31-Aug-2023 | 1,395.00 | 1,415.00 | 1,375.00 | 1,400.00 | 57,617,300 | 0 |
| 30-Aug-2023 | 1,365.00 | 1,400.00 | 1,360.00 | 1,390.00 | 64,146,800 | 0 |
| 29-Aug-2023 | 1,325.00 | 1,360.00 | 1,305.00 | 1,355.00 | 43,057,400 | 0 |