| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,585.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,520,800 | 0 |
| 18-Jan-2024 | 1,615.00 | 1,650.00 | 1,580.00 | 1,585.00 | 3,813,300 | 0 |
| 17-Jan-2024 | 1,525.00 | 1,620.00 | 1,525.00 | 1,600.00 | 4,806,800 | 0 |
| 16-Jan-2024 | 1,555.00 | 1,570.00 | 1,515.00 | 1,525.00 | 2,993,600 | 0 |
| 15-Jan-2024 | 1,630.00 | 1,680.00 | 1,535.00 | 1,555.00 | 3,832,800 | 0 |
| 12-Jan-2024 | 1,720.00 | 1,735.00 | 1,600.00 | 1,625.00 | 4,187,800 | 0 |
| 11-Jan-2024 | 1,710.00 | 1,810.00 | 1,700.00 | 1,710.00 | 9,004,200 | 0 |
| 10-Jan-2024 | 1,735.00 | 1,760.00 | 1,665.00 | 1,710.00 | 4,654,900 | 0 |
| 09-Jan-2024 | 1,600.00 | 1,785.00 | 1,600.00 | 1,730.00 | 17,586,700 | 0 |
| 08-Jan-2024 | 1,650.00 | 1,700.00 | 1,600.00 | 1,610.00 | 7,070,900 | 0 |
| 05-Jan-2024 | 1,485.00 | 1,715.00 | 1,465.00 | 1,660.00 | 26,007,500 | 0 |
| 04-Jan-2024 | 1,415.00 | 1,490.00 | 1,415.00 | 1,475.00 | 2,303,500 | 0 |
| 03-Jan-2024 | 1,455.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,397,400 | 0 |
| 02-Jan-2024 | 1,395.00 | 1,500.00 | 1,350.00 | 1,450.00 | 4,124,000 | 0 |
| 29-Dec-2023 | 1,490.00 | 1,490.00 | 1,395.00 | 1,395.00 | 2,527,100 | 0 |
| 28-Dec-2023 | 1,445.00 | 1,560.00 | 1,435.00 | 1,470.00 | 8,908,000 | 0 |
| 27-Dec-2023 | 1,450.00 | 1,535.00 | 1,420.00 | 1,435.00 | 6,151,100 | 0 |
| 22-Dec-2023 | 1,610.00 | 1,820.00 | 1,430.00 | 1,450.00 | 52,644,400 | 0 |
| 21-Dec-2023 | 1,215.00 | 1,515.00 | 1,210.00 | 1,515.00 | 11,718,700 | 0 |
| 20-Dec-2023 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 959,600 | 0 |
| 19-Dec-2023 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,226,600 | 0 |
| 18-Dec-2023 | 1,240.00 | 1,285.00 | 1,225.00 | 1,245.00 | 1,315,400 | 0 |
| 15-Dec-2023 | 1,240.00 | 1,245.00 | 1,200.00 | 1,240.00 | 2,117,400 | 0 |
| 14-Dec-2023 | 1,230.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,006,900 | 0 |
| 13-Dec-2023 | 1,260.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,034,800 | 0 |
| 12-Dec-2023 | 1,325.00 | 1,340.00 | 1,255.00 | 1,270.00 | 2,539,100 | 0 |
| 11-Dec-2023 | 1,370.00 | 1,395.00 | 1,320.00 | 1,320.00 | 2,348,600 | 0 |
| 08-Dec-2023 | 1,340.00 | 1,380.00 | 1,340.00 | 1,370.00 | 964,200 | 0 |
| 07-Dec-2023 | 1,360.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,831,200 | 0 |
| 06-Dec-2023 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 733,500 | 0 |
| 05-Dec-2023 | 1,360.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,311,900 | 0 |
| 04-Dec-2023 | 1,365.00 | 1,390.00 | 1,355.00 | 1,360.00 | 560,900 | 0 |
| 01-Dec-2023 | 1,395.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,718,100 | 0 |
| 30-Nov-2023 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 922,000 | 0 |
| 29-Nov-2023 | 1,370.00 | 1,425.00 | 1,355.00 | 1,390.00 | 1,478,900 | 0 |
| 28-Nov-2023 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 404,000 | 0 |
| 27-Nov-2023 | 1,360.00 | 1,385.00 | 1,350.00 | 1,375.00 | 755,800 | 0 |
| 24-Nov-2023 | 1,400.00 | 1,410.00 | 1,350.00 | 1,360.00 | 2,227,800 | 0 |
| 23-Nov-2023 | 1,425.00 | 1,455.00 | 1,385.00 | 1,400.00 | 2,592,600 | 0 |
| 22-Nov-2023 | 1,435.00 | 1,485.00 | 1,425.00 | 1,425.00 | 747,000 | 0 |
| 21-Nov-2023 | 1,515.00 | 1,530.00 | 1,410.00 | 1,445.00 | 3,287,800 | 0 |
| 20-Nov-2023 | 1,475.00 | 1,530.00 | 1,445.00 | 1,515.00 | 3,212,100 | 0 |
| 17-Nov-2023 | 1,450.00 | 1,490.00 | 1,430.00 | 1,475.00 | 1,115,500 | 0 |
| 16-Nov-2023 | 1,405.00 | 1,455.00 | 1,385.00 | 1,450.00 | 2,048,900 | 0 |
| 15-Nov-2023 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,939,800 | 0 |
| 14-Nov-2023 | 1,350.00 | 1,390.00 | 1,345.00 | 1,355.00 | 703,200 | 0 |
| 13-Nov-2023 | 1,365.00 | 1,365.00 | 1,340.00 | 1,355.00 | 572,700 | 0 |
| 10-Nov-2023 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 434,000 | 0 |
| 09-Nov-2023 | 1,355.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,134,100 | 0 |
| 08-Nov-2023 | 1,385.00 | 1,385.00 | 1,320.00 | 1,355.00 | 1,281,800 | 0 |
| 07-Nov-2023 | 1,430.00 | 1,450.00 | 1,370.00 | 1,385.00 | 1,837,200 | 0 |
| 06-Nov-2023 | 1,405.00 | 1,445.00 | 1,400.00 | 1,430.00 | 962,700 | 0 |
| 03-Nov-2023 | 1,365.00 | 1,430.00 | 1,355.00 | 1,400.00 | 2,107,600 | 0 |
| 02-Nov-2023 | 1,315.00 | 1,380.00 | 1,310.00 | 1,365.00 | 1,542,000 | 0 |
| 01-Nov-2023 | 1,370.00 | 1,370.00 | 1,315.00 | 1,315.00 | 1,882,700 | 0 |
| 31-Oct-2023 | 1,500.00 | 1,500.00 | 1,310.00 | 1,370.00 | 5,590,300 | 0 |
| 30-Oct-2023 | 1,455.00 | 1,580.00 | 1,430.00 | 1,480.00 | 6,918,700 | 0 |
| 27-Oct-2023 | 1,370.00 | 1,500.00 | 1,350.00 | 1,460.00 | 2,449,400 | 0 |
| 26-Oct-2023 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,180,100 | 0 |
| 25-Oct-2023 | 1,380.00 | 1,405.00 | 1,360.00 | 1,400.00 | 1,560,400 | 0 |
| 24-Oct-2023 | 1,340.00 | 1,425.00 | 1,340.00 | 1,400.00 | 1,864,300 | 0 |
| 23-Oct-2023 | 1,400.00 | 1,410.00 | 1,340.00 | 1,340.00 | 2,457,400 | 0 |
| 20-Oct-2023 | 1,450.00 | 1,455.00 | 1,395.00 | 1,400.00 | 2,568,800 | 0 |
| 19-Oct-2023 | 1,500.00 | 1,525.00 | 1,455.00 | 1,460.00 | 2,590,800 | 0 |
| 18-Oct-2023 | 1,690.00 | 1,700.00 | 1,500.00 | 1,500.00 | 11,183,900 | 0 |
| 17-Oct-2023 | 1,500.00 | 1,725.00 | 1,490.00 | 1,690.00 | 9,527,800 | 0 |
| 16-Oct-2023 | 1,520.00 | 1,530.00 | 1,455.00 | 1,490.00 | 2,518,000 | 0 |
| 13-Oct-2023 | 1,540.00 | 1,565.00 | 1,505.00 | 1,515.00 | 1,658,900 | 0 |
| 12-Oct-2023 | 1,605.00 | 1,615.00 | 1,530.00 | 1,540.00 | 3,669,900 | 0 |
| 11-Oct-2023 | 1,615.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,426,400 | 0 |
| 10-Oct-2023 | 1,680.00 | 1,680.00 | 1,605.00 | 1,615.00 | 3,454,000 | 0 |
| 09-Oct-2023 | 1,720.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,988,600 | 0 |
| 06-Oct-2023 | 1,710.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,077,700 | 0 |
| 05-Oct-2023 | 1,725.00 | 1,745.00 | 1,705.00 | 1,710.00 | 1,472,200 | 0 |
| 04-Oct-2023 | 1,765.00 | 1,790.00 | 1,720.00 | 1,720.00 | 3,272,600 | 0 |
| 03-Oct-2023 | 1,760.00 | 1,815.00 | 1,755.00 | 1,765.00 | 2,137,400 | 0 |
| 02-Oct-2023 | 1,755.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,237,900 | 0 |
| 29-Sep-2023 | 1,755.00 | 1,775.00 | 1,750.00 | 1,750.00 | 887,500 | 0 |
| 27-Sep-2023 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,009,900 | 0 |
| 26-Sep-2023 | 1,810.00 | 1,825.00 | 1,755.00 | 1,755.00 | 2,073,600 | 0 |
| 25-Sep-2023 | 1,755.00 | 1,835.00 | 1,750.00 | 1,810.00 | 4,020,900 | 0 |
| 22-Sep-2023 | 1,760.00 | 1,790.00 | 1,740.00 | 1,750.00 | 2,451,700 | 0 |
| 21-Sep-2023 | 1,800.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,868,500 | 0 |
| 20-Sep-2023 | 1,760.00 | 1,850.00 | 1,760.00 | 1,790.00 | 5,024,600 | 0 |
| 19-Sep-2023 | 1,760.00 | 1,805.00 | 1,745.00 | 1,760.00 | 2,257,100 | 0 |
| 18-Sep-2023 | 1,805.00 | 1,815.00 | 1,755.00 | 1,755.00 | 3,212,000 | 0 |
| 15-Sep-2023 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,733,700 | 0 |
| 14-Sep-2023 | 1,815.00 | 1,850.00 | 1,815.00 | 1,825.00 | 1,375,700 | 0 |
| 13-Sep-2023 | 1,870.00 | 1,875.00 | 1,815.00 | 1,815.00 | 2,518,300 | 0 |
| 12-Sep-2023 | 1,810.00 | 1,880.00 | 1,800.00 | 1,865.00 | 3,568,300 | 0 |
| 11-Sep-2023 | 1,825.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,584,200 | 0 |
| 08-Sep-2023 | 1,835.00 | 1,860.00 | 1,815.00 | 1,825.00 | 1,512,000 | 0 |
| 07-Sep-2023 | 1,880.00 | 1,910.00 | 1,840.00 | 1,840.00 | 3,212,900 | 0 |
| 06-Sep-2023 | 1,945.00 | 1,970.00 | 1,875.00 | 1,875.00 | 5,321,600 | 0 |
| 05-Sep-2023 | 1,850.00 | 1,980.00 | 1,840.00 | 1,945.00 | 12,060,100 | 0 |
| 04-Sep-2023 | 1,795.00 | 1,880.00 | 1,780.00 | 1,840.00 | 4,295,700 | 0 |
| 01-Sep-2023 | 1,805.00 | 1,815.00 | 1,775.00 | 1,795.00 | 2,856,300 | 0 |
| 31-Aug-2023 | 1,855.00 | 1,875.00 | 1,805.00 | 1,805.00 | 2,683,500 | 0 |
| 30-Aug-2023 | 1,855.00 | 1,905.00 | 1,855.00 | 1,855.00 | 3,258,500 | 0 |
| 29-Aug-2023 | 1,850.00 | 1,935.00 | 1,805.00 | 1,855.00 | 9,064,000 | 0 |