| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,135.00 | 1,175.00 | 1,125.00 | 1,145.00 | 34,859,600 | 0 |
| 18-Jan-2024 | 1,140.00 | 1,170.00 | 1,120.00 | 1,135.00 | 26,991,300 | 0 |
| 17-Jan-2024 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 25,183,800 | 0 |
| 16-Jan-2024 | 1,195.00 | 1,220.00 | 1,165.00 | 1,175.00 | 30,467,300 | 0 |
| 15-Jan-2024 | 1,170.00 | 1,195.00 | 1,135.00 | 1,190.00 | 35,897,100 | 0 |
| 12-Jan-2024 | 1,210.00 | 1,215.00 | 1,150.00 | 1,160.00 | 36,717,300 | 0 |
| 11-Jan-2024 | 1,230.00 | 1,245.00 | 1,200.00 | 1,210.00 | 26,323,100 | 0 |
| 10-Jan-2024 | 1,220.00 | 1,250.00 | 1,205.00 | 1,225.00 | 21,717,500 | 0 |
| 09-Jan-2024 | 1,215.00 | 1,255.00 | 1,200.00 | 1,215.00 | 40,152,100 | 0 |
| 08-Jan-2024 | 1,280.00 | 1,305.00 | 1,195.00 | 1,215.00 | 70,207,300 | 0 |
| 05-Jan-2024 | 1,195.00 | 1,300.00 | 1,185.00 | 1,280.00 | 131,378,000 | 0 |
| 04-Jan-2024 | 1,100.00 | 1,240.00 | 1,095.00 | 1,190.00 | 148,443,800 | 0 |
| 03-Jan-2024 | 1,085.00 | 1,110.00 | 1,070.00 | 1,100.00 | 49,889,800 | 0 |
| 02-Jan-2024 | 1,035.00 | 1,090.00 | 1,035.00 | 1,080.00 | 34,823,800 | 0 |
| 29-Dec-2023 | 1,055.00 | 1,070.00 | 1,035.00 | 1,035.00 | 16,362,400 | 0 |
| 28-Dec-2023 | 1,065.00 | 1,080.00 | 1,045.00 | 1,055.00 | 22,625,500 | 0 |
| 27-Dec-2023 | 1,085.00 | 1,100.00 | 1,065.00 | 1,065.00 | 30,511,600 | 0 |
| 22-Dec-2023 | 1,095.00 | 1,125.00 | 1,070.00 | 1,085.00 | 51,070,300 | 0 |
| 21-Dec-2023 | 1,090.00 | 1,175.00 | 1,060.00 | 1,095.00 | 161,063,700 | 0 |
| 20-Dec-2023 | 1,010.00 | 1,125.00 | 1,000.00 | 1,080.00 | 180,907,600 | 0 |
| 19-Dec-2023 | 970.00 | 1,015.00 | 970.00 | 1,000.00 | 27,198,400 | 0 |
| 18-Dec-2023 | 990.00 | 1,015.00 | 960.00 | 980.00 | 36,016,800 | 0 |
| 15-Dec-2023 | 995.00 | 1,015.00 | 985.00 | 990.00 | 19,345,700 | 0 |
| 14-Dec-2023 | 995.00 | 1,010.00 | 980.00 | 990.00 | 33,465,900 | 0 |
| 13-Dec-2023 | 955.00 | 1,035.00 | 935.00 | 985.00 | 115,564,600 | 0 |
| 12-Dec-2023 | 945.00 | 970.00 | 920.00 | 950.00 | 32,393,200 | 0 |
| 11-Dec-2023 | 1,000.00 | 1,010.00 | 930.00 | 940.00 | 41,464,700 | 0 |
| 08-Dec-2023 | 1,010.00 | 1,025.00 | 995.00 | 1,000.00 | 44,419,000 | 0 |
| 07-Dec-2023 | 985.00 | 1,030.00 | 980.00 | 1,005.00 | 90,814,500 | 0 |
| 06-Dec-2023 | 1,000.00 | 1,040.00 | 960.00 | 980.00 | 100,413,500 | 0 |
| 05-Dec-2023 | 1,200.00 | 1,200.00 | 975.00 | 985.00 | 224,494,400 | 0 |
| 04-Dec-2023 | 900.00 | 1,110.00 | 900.00 | 1,110.00 | 329,470,600 | 0 |
| 01-Dec-2023 | 885.00 | 900.00 | 885.00 | 890.00 | 10,292,200 | 0 |
| 30-Nov-2023 | 885.00 | 905.00 | 875.00 | 885.00 | 16,749,200 | 0 |
| 29-Nov-2023 | 885.00 | 890.00 | 865.00 | 875.00 | 9,519,000 | 0 |
| 28-Nov-2023 | 890.00 | 930.00 | 880.00 | 880.00 | 53,242,400 | 0 |
| 27-Nov-2023 | 885.00 | 900.00 | 880.00 | 890.00 | 9,179,400 | 0 |
| 24-Nov-2023 | 890.00 | 905.00 | 880.00 | 885.00 | 16,941,200 | 0 |
| 23-Nov-2023 | 865.00 | 910.00 | 865.00 | 885.00 | 28,757,100 | 0 |
| 22-Nov-2023 | 875.00 | 880.00 | 855.00 | 865.00 | 10,923,500 | 0 |
| 21-Nov-2023 | 870.00 | 880.00 | 855.00 | 875.00 | 8,795,600 | 0 |
| 20-Nov-2023 | 880.00 | 885.00 | 870.00 | 870.00 | 6,733,900 | 0 |
| 17-Nov-2023 | 890.00 | 915.00 | 875.00 | 875.00 | 27,683,400 | 0 |
| 16-Nov-2023 | 870.00 | 945.00 | 870.00 | 885.00 | 60,964,400 | 0 |
| 15-Nov-2023 | 875.00 | 885.00 | 865.00 | 875.00 | 12,312,300 | 0 |
| 14-Nov-2023 | 855.00 | 890.00 | 850.00 | 870.00 | 19,181,200 | 0 |
| 13-Nov-2023 | 855.00 | 870.00 | 850.00 | 855.00 | 6,899,000 | 0 |
| 10-Nov-2023 | 875.00 | 875.00 | 845.00 | 850.00 | 9,683,100 | 0 |
| 09-Nov-2023 | 855.00 | 880.00 | 855.00 | 870.00 | 9,195,800 | 0 |
| 08-Nov-2023 | 880.00 | 885.00 | 850.00 | 855.00 | 12,760,700 | 0 |
| 07-Nov-2023 | 905.00 | 910.00 | 875.00 | 880.00 | 20,297,400 | 0 |
| 06-Nov-2023 | 885.00 | 910.00 | 875.00 | 900.00 | 27,552,100 | 0 |
| 03-Nov-2023 | 875.00 | 930.00 | 870.00 | 885.00 | 49,871,500 | 0 |
| 02-Nov-2023 | 845.00 | 905.00 | 845.00 | 870.00 | 43,736,400 | 0 |
| 01-Nov-2023 | 885.00 | 890.00 | 840.00 | 840.00 | 31,386,500 | 0 |
| 31-Oct-2023 | 865.00 | 915.00 | 840.00 | 880.00 | 64,866,700 | 0 |
| 30-Oct-2023 | 950.00 | 1,050.00 | 865.00 | 865.00 | 264,919,300 | 0 |
| 27-Oct-2023 | 680.00 | 850.00 | 670.00 | 850.00 | 32,092,200 | 0 |
| 26-Oct-2023 | 700.00 | 710.00 | 675.00 | 680.00 | 7,021,800 | 0 |
| 25-Oct-2023 | 675.00 | 705.00 | 670.00 | 695.00 | 6,315,100 | 0 |
| 24-Oct-2023 | 660.00 | 675.00 | 645.00 | 675.00 | 7,213,400 | 0 |
| 23-Oct-2023 | 670.00 | 670.00 | 630.00 | 655.00 | 9,538,400 | 0 |
| 20-Oct-2023 | 680.00 | 680.00 | 655.00 | 670.00 | 6,961,400 | 0 |
| 19-Oct-2023 | 690.00 | 695.00 | 675.00 | 675.00 | 8,767,000 | 0 |
| 18-Oct-2023 | 685.00 | 705.00 | 685.00 | 690.00 | 6,903,900 | 0 |
| 17-Oct-2023 | 690.00 | 705.00 | 670.00 | 685.00 | 18,538,700 | 0 |
| 16-Oct-2023 | 725.00 | 730.00 | 690.00 | 700.00 | 17,550,300 | 0 |
| 13-Oct-2023 | 740.00 | 740.00 | 715.00 | 725.00 | 4,591,900 | 0 |
| 12-Oct-2023 | 735.00 | 750.00 | 725.00 | 735.00 | 4,516,300 | 0 |
| 11-Oct-2023 | 730.00 | 745.00 | 720.00 | 735.00 | 5,412,400 | 0 |
| 10-Oct-2023 | 730.00 | 730.00 | 715.00 | 725.00 | 2,784,700 | 0 |
| 09-Oct-2023 | 740.00 | 740.00 | 715.00 | 730.00 | 5,330,100 | 0 |
| 06-Oct-2023 | 725.00 | 745.00 | 725.00 | 740.00 | 5,870,700 | 0 |
| 05-Oct-2023 | 725.00 | 735.00 | 725.00 | 725.00 | 2,350,900 | 0 |
| 04-Oct-2023 | 730.00 | 735.00 | 710.00 | 725.00 | 8,018,800 | 0 |
| 03-Oct-2023 | 755.00 | 760.00 | 725.00 | 730.00 | 8,938,700 | 0 |
| 02-Oct-2023 | 740.00 | 760.00 | 740.00 | 755.00 | 4,413,000 | 0 |
| 29-Sep-2023 | 750.00 | 755.00 | 735.00 | 740.00 | 3,065,100 | 0 |
| 27-Sep-2023 | 755.00 | 765.00 | 745.00 | 750.00 | 5,238,300 | 0 |
| 26-Sep-2023 | 755.00 | 770.00 | 750.00 | 755.00 | 11,922,700 | 0 |
| 25-Sep-2023 | 805.00 | 805.00 | 740.00 | 755.00 | 37,622,000 | 0 |
| 22-Sep-2023 | 810.00 | 815.00 | 800.00 | 805.00 | 5,535,500 | 0 |
| 21-Sep-2023 | 800.00 | 815.00 | 800.00 | 805.00 | 3,131,700 | 0 |
| 20-Sep-2023 | 800.00 | 825.00 | 800.00 | 805.00 | 7,728,500 | 0 |
| 19-Sep-2023 | 810.00 | 815.00 | 785.00 | 800.00 | 10,864,100 | 0 |
| 18-Sep-2023 | 825.00 | 830.00 | 800.00 | 805.00 | 13,795,300 | 0 |
| 15-Sep-2023 | 830.00 | 835.00 | 820.00 | 825.00 | 3,719,800 | 0 |
| 14-Sep-2023 | 825.00 | 840.00 | 825.00 | 825.00 | 6,792,300 | 0 |
| 13-Sep-2023 | 840.00 | 840.00 | 825.00 | 825.00 | 4,807,600 | 0 |
| 12-Sep-2023 | 850.00 | 850.00 | 830.00 | 840.00 | 4,474,000 | 0 |
| 11-Sep-2023 | 825.00 | 860.00 | 820.00 | 845.00 | 12,534,000 | 0 |
| 08-Sep-2023 | 835.00 | 840.00 | 825.00 | 825.00 | 5,598,800 | 0 |
| 07-Sep-2023 | 850.00 | 850.00 | 830.00 | 835.00 | 5,773,200 | 0 |
| 06-Sep-2023 | 860.00 | 865.00 | 835.00 | 840.00 | 10,930,100 | 0 |
| 05-Sep-2023 | 830.00 | 880.00 | 825.00 | 855.00 | 28,004,500 | 0 |
| 04-Sep-2023 | 830.00 | 835.00 | 820.00 | 830.00 | 5,785,800 | 0 |
| 01-Sep-2023 | 820.00 | 850.00 | 815.00 | 830.00 | 9,020,400 | 0 |
| 31-Aug-2023 | 830.00 | 840.00 | 815.00 | 820.00 | 14,553,000 | 0 |
| 30-Aug-2023 | 820.00 | 850.00 | 820.00 | 830.00 | 10,690,300 | 0 |
| 29-Aug-2023 | 865.00 | 865.00 | 835.00 | 840.00 | 18,242,500 | 0 |