| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 4,993,600 | 0 |
| 18-Jan-2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,310.00 | 3,503,800 | 0 |
| 17-Jan-2024 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 7,268,400 | 0 |
| 16-Jan-2024 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 3,883,500 | 0 |
| 15-Jan-2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,340.00 | 5,626,900 | 0 |
| 12-Jan-2024 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 2,934,900 | 0 |
| 11-Jan-2024 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 3,312,200 | 0 |
| 10-Jan-2024 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 3,158,800 | 0 |
| 09-Jan-2024 | 1,380.00 | 1,385.00 | 1,340.00 | 1,345.00 | 7,143,600 | 0 |
| 08-Jan-2024 | 1,380.00 | 1,410.00 | 1,375.00 | 1,380.00 | 12,846,000 | 0 |
| 05-Jan-2024 | 1,385.00 | 1,405.00 | 1,370.00 | 1,375.00 | 10,962,700 | 0 |
| 04-Jan-2024 | 1,360.00 | 1,410.00 | 1,360.00 | 1,385.00 | 16,585,300 | 0 |
| 03-Jan-2024 | 1,355.00 | 1,380.00 | 1,340.00 | 1,355.00 | 10,301,900 | 0 |
| 02-Jan-2024 | 1,335.00 | 1,380.00 | 1,330.00 | 1,380.00 | 13,147,100 | 0 |
| 29-Dec-2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 4,551,100 | 0 |
| 28-Dec-2023 | 1,370.00 | 1,380.00 | 1,335.00 | 1,345.00 | 18,285,100 | 0 |
| 27-Dec-2023 | 1,305.00 | 1,360.00 | 1,295.00 | 1,350.00 | 15,657,600 | 0 |
| 22-Dec-2023 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 3,652,000 | 0 |
| 21-Dec-2023 | 1,305.00 | 1,325.00 | 1,290.00 | 1,310.00 | 3,368,100 | 0 |
| 20-Dec-2023 | 1,315.00 | 1,340.00 | 1,305.00 | 1,315.00 | 6,070,900 | 0 |
| 19-Dec-2023 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 5,650,700 | 0 |
| 18-Dec-2023 | 1,340.00 | 1,360.00 | 1,300.00 | 1,305.00 | 6,751,600 | 0 |
| 15-Dec-2023 | 1,335.00 | 1,355.00 | 1,320.00 | 1,330.00 | 6,395,500 | 0 |
| 14-Dec-2023 | 1,295.00 | 1,335.00 | 1,285.00 | 1,320.00 | 14,583,600 | 0 |
| 13-Dec-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 11,336,100 | 0 |
| 12-Dec-2023 | 1,335.00 | 1,345.00 | 1,290.00 | 1,310.00 | 7,888,100 | 0 |
| 11-Dec-2023 | 1,350.00 | 1,385.00 | 1,330.00 | 1,330.00 | 17,710,900 | 0 |
| 08-Dec-2023 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 23,790,900 | 0 |
| 07-Dec-2023 | 1,285.00 | 1,300.00 | 1,240.00 | 1,265.00 | 19,521,500 | 0 |
| 06-Dec-2023 | 1,335.00 | 1,335.00 | 1,265.00 | 1,270.00 | 28,491,000 | 0 |
| 05-Dec-2023 | 1,365.00 | 1,370.00 | 1,315.00 | 1,320.00 | 26,805,700 | 0 |
| 04-Dec-2023 | 1,405.00 | 1,415.00 | 1,360.00 | 1,365.00 | 19,268,500 | 0 |
| 01-Dec-2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 8,450,000 | 0 |
| 30-Nov-2023 | 1,435.00 | 1,445.00 | 1,380.00 | 1,385.00 | 21,261,900 | 0 |
| 29-Nov-2023 | 1,425.00 | 1,470.00 | 1,420.00 | 1,435.00 | 16,251,200 | 0 |
| 28-Nov-2023 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 9,411,900 | 0 |
| 27-Nov-2023 | 1,445.00 | 1,475.00 | 1,435.00 | 1,445.00 | 12,698,000 | 0 |
| 24-Nov-2023 | 1,415.00 | 1,460.00 | 1,405.00 | 1,440.00 | 10,688,200 | 0 |
| 23-Nov-2023 | 1,430.00 | 1,435.00 | 1,405.00 | 1,415.00 | 8,267,500 | 0 |
| 22-Nov-2023 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 4,980,400 | 0 |
| 21-Nov-2023 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 4,616,300 | 0 |
| 20-Nov-2023 | 1,415.00 | 1,440.00 | 1,410.00 | 1,415.00 | 6,705,400 | 0 |
| 17-Nov-2023 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 11,671,300 | 0 |
| 16-Nov-2023 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 5,112,000 | 0 |
| 15-Nov-2023 | 1,470.00 | 1,485.00 | 1,450.00 | 1,450.00 | 7,793,400 | 0 |
| 14-Nov-2023 | 1,445.00 | 1,470.00 | 1,435.00 | 1,470.00 | 4,912,800 | 0 |
| 13-Nov-2023 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 7,290,500 | 0 |
| 10-Nov-2023 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 3,932,200 | 0 |
| 09-Nov-2023 | 1,480.00 | 1,510.00 | 1,465.00 | 1,475.00 | 7,047,000 | 0 |
| 08-Nov-2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,465.00 | 10,465,100 | 0 |
| 07-Nov-2023 | 1,515.00 | 1,515.00 | 1,460.00 | 1,470.00 | 16,913,200 | 0 |
| 06-Nov-2023 | 1,505.00 | 1,545.00 | 1,495.00 | 1,515.00 | 18,733,300 | 0 |
| 03-Nov-2023 | 1,540.00 | 1,560.00 | 1,510.00 | 1,515.00 | 13,628,700 | 0 |
| 02-Nov-2023 | 1,510.00 | 1,560.00 | 1,510.00 | 1,525.00 | 11,909,000 | 0 |
| 01-Nov-2023 | 1,600.00 | 1,600.00 | 1,505.00 | 1,510.00 | 23,567,600 | 0 |
| 31-Oct-2023 | 1,600.00 | 1,625.00 | 1,565.00 | 1,615.00 | 13,741,500 | 0 |
| 30-Oct-2023 | 1,735.00 | 1,760.00 | 1,595.00 | 1,600.00 | 23,631,100 | 0 |
| 27-Oct-2023 | 1,730.00 | 1,750.00 | 1,730.00 | 1,735.00 | 4,235,000 | 0 |
| 26-Oct-2023 | 1,760.00 | 1,765.00 | 1,715.00 | 1,725.00 | 7,271,100 | 0 |
| 25-Oct-2023 | 1,745.00 | 1,780.00 | 1,730.00 | 1,760.00 | 9,046,400 | 0 |
| 24-Oct-2023 | 1,720.00 | 1,755.00 | 1,710.00 | 1,735.00 | 6,973,200 | 0 |
| 23-Oct-2023 | 1,760.00 | 1,785.00 | 1,700.00 | 1,720.00 | 11,955,900 | 0 |
| 20-Oct-2023 | 1,760.00 | 1,775.00 | 1,705.00 | 1,760.00 | 18,618,200 | 0 |
| 19-Oct-2023 | 1,725.00 | 1,780.00 | 1,720.00 | 1,760.00 | 34,931,900 | 0 |
| 18-Oct-2023 | 1,695.00 | 1,725.00 | 1,660.00 | 1,725.00 | 15,590,000 | 0 |
| 17-Oct-2023 | 1,705.00 | 1,715.00 | 1,680.00 | 1,700.00 | 8,367,200 | 0 |
| 16-Oct-2023 | 1,680.00 | 1,720.00 | 1,680.00 | 1,705.00 | 20,007,000 | 0 |
| 13-Oct-2023 | 1,630.00 | 1,695.00 | 1,630.00 | 1,670.00 | 24,736,800 | 0 |
| 12-Oct-2023 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 22,937,700 | 0 |
| 11-Oct-2023 | 1,680.00 | 1,695.00 | 1,655.00 | 1,675.00 | 16,259,600 | 0 |
| 10-Oct-2023 | 1,710.00 | 1,725.00 | 1,670.00 | 1,670.00 | 20,632,000 | 0 |
| 09-Oct-2023 | 1,685.00 | 1,705.00 | 1,660.00 | 1,680.00 | 25,520,600 | 0 |
| 06-Oct-2023 | 1,630.00 | 1,670.00 | 1,610.00 | 1,660.00 | 25,953,700 | 0 |
| 05-Oct-2023 | 1,685.00 | 1,735.00 | 1,625.00 | 1,635.00 | 27,812,400 | 0 |
| 04-Oct-2023 | 1,725.00 | 1,725.00 | 1,635.00 | 1,695.00 | 51,734,100 | 0 |
| 03-Oct-2023 | 1,820.00 | 1,820.00 | 1,735.00 | 1,735.00 | 42,501,900 | 0 |
| 02-Oct-2023 | 1,895.00 | 1,920.00 | 1,815.00 | 1,820.00 | 29,184,300 | 0 |
| 29-Sep-2023 | 1,885.00 | 1,945.00 | 1,875.00 | 1,885.00 | 53,835,300 | 0 |
| 27-Sep-2023 | 1,745.00 | 1,890.00 | 1,745.00 | 1,870.00 | 59,566,500 | 0 |
| 26-Sep-2023 | 1,825.00 | 1,835.00 | 1,715.00 | 1,735.00 | 14,698,100 | 0 |
| 25-Sep-2023 | 1,820.00 | 1,870.00 | 1,820.00 | 1,820.00 | 19,613,700 | 0 |
| 22-Sep-2023 | 1,780.00 | 1,830.00 | 1,775.00 | 1,820.00 | 10,290,600 | 0 |
| 21-Sep-2023 | 1,810.00 | 1,825.00 | 1,780.00 | 1,790.00 | 14,401,100 | 0 |
| 20-Sep-2023 | 1,860.00 | 1,865.00 | 1,805.00 | 1,810.00 | 17,924,200 | 0 |
| 19-Sep-2023 | 1,785.00 | 1,860.00 | 1,755.00 | 1,845.00 | 24,333,000 | 0 |
| 18-Sep-2023 | 1,810.00 | 1,820.00 | 1,755.00 | 1,780.00 | 17,092,200 | 0 |
| 15-Sep-2023 | 1,800.00 | 1,830.00 | 1,775.00 | 1,810.00 | 23,316,400 | 0 |
| 14-Sep-2023 | 1,775.00 | 1,845.00 | 1,770.00 | 1,800.00 | 66,534,700 | 0 |
| 13-Sep-2023 | 1,735.00 | 1,770.00 | 1,730.00 | 1,760.00 | 19,988,900 | 0 |
| 12-Sep-2023 | 1,715.00 | 1,765.00 | 1,715.00 | 1,735.00 | 44,926,900 | 0 |
| 11-Sep-2023 | 1,665.00 | 1,730.00 | 1,610.00 | 1,695.00 | 51,159,800 | 0 |
| 08-Sep-2023 | 1,670.00 | 1,705.00 | 1,655.00 | 1,665.00 | 19,194,300 | 0 |
| 07-Sep-2023 | 1,685.00 | 1,730.00 | 1,660.00 | 1,670.00 | 62,848,800 | 0 |
| 06-Sep-2023 | 1,625.00 | 1,700.00 | 1,620.00 | 1,695.00 | 60,591,300 | 0 |
| 05-Sep-2023 | 1,620.00 | 1,635.00 | 1,605.00 | 1,605.00 | 10,328,600 | 0 |
| 04-Sep-2023 | 1,585.00 | 1,640.00 | 1,580.00 | 1,620.00 | 27,276,600 | 0 |
| 01-Sep-2023 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 7,027,600 | 0 |
| 31-Aug-2023 | 1,585.00 | 1,590.00 | 1,560.00 | 1,560.00 | 10,696,000 | 0 |
| 30-Aug-2023 | 1,605.00 | 1,610.00 | 1,575.00 | 1,585.00 | 14,480,800 | 0 |
| 29-Aug-2023 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 11,599,200 | 0 |