| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,525.00 | 5,074,900 | 0 |
| 18-Jan-2024 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 4,103,300 | 0 |
| 17-Jan-2024 | 1,595.00 | 1,600.00 | 1,565.00 | 1,570.00 | 5,912,700 | 0 |
| 16-Jan-2024 | 1,595.00 | 1,600.00 | 1,580.00 | 1,595.00 | 5,576,700 | 0 |
| 15-Jan-2024 | 1,580.00 | 1,620.00 | 1,580.00 | 1,595.00 | 14,299,900 | 0 |
| 12-Jan-2024 | 1,545.00 | 1,585.00 | 1,535.00 | 1,565.00 | 8,428,600 | 0 |
| 11-Jan-2024 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 4,948,600 | 0 |
| 10-Jan-2024 | 1,565.00 | 1,620.00 | 1,555.00 | 1,560.00 | 18,272,000 | 0 |
| 09-Jan-2024 | 1,550.00 | 1,565.00 | 1,520.00 | 1,545.00 | 9,527,200 | 0 |
| 08-Jan-2024 | 1,585.00 | 1,610.00 | 1,545.00 | 1,545.00 | 10,951,600 | 0 |
| 05-Jan-2024 | 1,610.00 | 1,625.00 | 1,580.00 | 1,580.00 | 13,566,500 | 0 |
| 04-Jan-2024 | 1,505.00 | 1,605.00 | 1,505.00 | 1,605.00 | 23,780,000 | 0 |
| 03-Jan-2024 | 1,520.00 | 1,530.00 | 1,490.00 | 1,505.00 | 9,694,500 | 0 |
| 02-Jan-2024 | 1,435.00 | 1,530.00 | 1,435.00 | 1,525.00 | 11,479,100 | 0 |
| 29-Dec-2023 | 1,455.00 | 1,460.00 | 1,435.00 | 1,435.00 | 3,005,600 | 0 |
| 28-Dec-2023 | 1,415.00 | 1,470.00 | 1,415.00 | 1,455.00 | 5,750,800 | 0 |
| 27-Dec-2023 | 1,455.00 | 1,465.00 | 1,400.00 | 1,410.00 | 9,880,600 | 0 |
| 22-Dec-2023 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 4,335,400 | 0 |
| 21-Dec-2023 | 1,495.00 | 1,500.00 | 1,460.00 | 1,465.00 | 5,005,900 | 0 |
| 20-Dec-2023 | 1,445.00 | 1,510.00 | 1,435.00 | 1,490.00 | 11,586,600 | 0 |
| 19-Dec-2023 | 1,410.00 | 1,460.00 | 1,410.00 | 1,445.00 | 4,801,700 | 0 |
| 18-Dec-2023 | 1,430.00 | 1,445.00 | 1,400.00 | 1,405.00 | 4,391,000 | 0 |
| 15-Dec-2023 | 1,385.00 | 1,455.00 | 1,385.00 | 1,425.00 | 10,562,700 | 0 |
| 14-Dec-2023 | 1,405.00 | 1,425.00 | 1,355.00 | 1,385.00 | 15,589,400 | 0 |
| 13-Dec-2023 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 8,557,900 | 0 |
| 12-Dec-2023 | 1,465.00 | 1,480.00 | 1,450.00 | 1,455.00 | 4,969,300 | 0 |
| 11-Dec-2023 | 1,495.00 | 1,515.00 | 1,465.00 | 1,465.00 | 5,272,900 | 0 |
| 08-Dec-2023 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 7,558,900 | 0 |
| 07-Dec-2023 | 1,500.00 | 1,520.00 | 1,450.00 | 1,460.00 | 11,568,100 | 0 |
| 06-Dec-2023 | 1,490.00 | 1,505.00 | 1,490.00 | 1,490.00 | 2,616,100 | 0 |
| 05-Dec-2023 | 1,520.00 | 1,530.00 | 1,480.00 | 1,490.00 | 6,810,400 | 0 |
| 04-Dec-2023 | 1,490.00 | 1,530.00 | 1,490.00 | 1,515.00 | 10,621,700 | 0 |
| 01-Dec-2023 | 1,500.00 | 1,505.00 | 1,485.00 | 1,485.00 | 3,827,500 | 0 |
| 30-Nov-2023 | 1,515.00 | 1,520.00 | 1,475.00 | 1,475.00 | 11,072,200 | 0 |
| 29-Nov-2023 | 1,515.00 | 1,535.00 | 1,510.00 | 1,510.00 | 6,724,400 | 0 |
| 28-Nov-2023 | 1,530.00 | 1,535.00 | 1,505.00 | 1,510.00 | 8,212,600 | 0 |
| 27-Nov-2023 | 1,540.00 | 1,555.00 | 1,530.00 | 1,530.00 | 4,247,100 | 0 |
| 24-Nov-2023 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 6,420,900 | 0 |
| 23-Nov-2023 | 1,505.00 | 1,535.00 | 1,500.00 | 1,520.00 | 4,682,600 | 0 |
| 22-Nov-2023 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 5,595,200 | 0 |
| 21-Nov-2023 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 4,252,800 | 0 |
| 20-Nov-2023 | 1,510.00 | 1,525.00 | 1,510.00 | 1,510.00 | 2,804,500 | 0 |
| 17-Nov-2023 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 4,927,400 | 0 |
| 16-Nov-2023 | 1,530.00 | 1,535.00 | 1,510.00 | 1,510.00 | 4,446,500 | 0 |
| 15-Nov-2023 | 1,545.00 | 1,565.00 | 1,520.00 | 1,530.00 | 9,588,000 | 0 |
| 14-Nov-2023 | 1,515.00 | 1,550.00 | 1,510.00 | 1,540.00 | 4,913,300 | 0 |
| 13-Nov-2023 | 1,515.00 | 1,530.00 | 1,495.00 | 1,510.00 | 6,723,000 | 0 |
| 10-Nov-2023 | 1,540.00 | 1,545.00 | 1,510.00 | 1,515.00 | 7,528,200 | 0 |
| 09-Nov-2023 | 1,570.00 | 1,575.00 | 1,530.00 | 1,540.00 | 8,125,900 | 0 |
| 08-Nov-2023 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 6,824,000 | 0 |
| 07-Nov-2023 | 1,650.00 | 1,650.00 | 1,565.00 | 1,565.00 | 14,127,500 | 0 |
| 06-Nov-2023 | 1,600.00 | 1,675.00 | 1,600.00 | 1,650.00 | 5,182,700 | 0 |
| 03-Nov-2023 | 1,595.00 | 1,625.00 | 1,595.00 | 1,600.00 | 5,788,000 | 0 |
| 02-Nov-2023 | 1,600.00 | 1,645.00 | 1,570.00 | 1,575.00 | 16,632,100 | 0 |
| 01-Nov-2023 | 1,695.00 | 1,710.00 | 1,600.00 | 1,600.00 | 24,252,600 | 0 |
| 31-Oct-2023 | 1,800.00 | 1,815.00 | 1,750.00 | 1,815.00 | 5,291,300 | 0 |
| 30-Oct-2023 | 1,825.00 | 1,850.00 | 1,805.00 | 1,805.00 | 3,768,300 | 0 |
| 27-Oct-2023 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 4,651,000 | 0 |
| 26-Oct-2023 | 1,890.00 | 1,890.00 | 1,795.00 | 1,805.00 | 13,986,900 | 0 |
| 25-Oct-2023 | 1,915.00 | 1,925.00 | 1,890.00 | 1,890.00 | 7,269,900 | 0 |
| 24-Oct-2023 | 1,930.00 | 1,945.00 | 1,910.00 | 1,920.00 | 4,966,200 | 0 |
| 23-Oct-2023 | 1,965.00 | 1,970.00 | 1,925.00 | 1,925.00 | 8,530,300 | 0 |
| 20-Oct-2023 | 1,965.00 | 1,975.00 | 1,955.00 | 1,965.00 | 4,359,900 | 0 |
| 19-Oct-2023 | 2,000.00 | 2,010.00 | 1,970.00 | 1,970.00 | 7,581,400 | 0 |
| 18-Oct-2023 | 1,995.00 | 2,050.00 | 1,990.00 | 1,990.00 | 7,227,000 | 0 |
| 17-Oct-2023 | 2,010.00 | 2,020.00 | 1,995.00 | 1,995.00 | 5,173,500 | 0 |
| 16-Oct-2023 | 2,040.00 | 2,040.00 | 2,010.00 | 2,020.00 | 5,816,300 | 0 |
| 13-Oct-2023 | 2,010.00 | 2,030.00 | 1,995.00 | 2,000.00 | 4,157,500 | 0 |
| 12-Oct-2023 | 2,010.00 | 2,030.00 | 1,980.00 | 1,985.00 | 11,544,000 | 0 |
| 11-Oct-2023 | 2,070.00 | 2,070.00 | 2,010.00 | 2,030.00 | 10,246,200 | 0 |
| 10-Oct-2023 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 9,989,400 | 0 |
| 09-Oct-2023 | 2,030.00 | 2,070.00 | 2,030.00 | 2,070.00 | 8,503,400 | 0 |
| 06-Oct-2023 | 1,955.00 | 2,010.00 | 1,950.00 | 2,010.00 | 4,575,700 | 0 |
| 05-Oct-2023 | 2,000.00 | 2,010.00 | 1,955.00 | 1,955.00 | 18,367,200 | 0 |
| 04-Oct-2023 | 2,070.00 | 2,070.00 | 2,000.00 | 2,010.00 | 21,098,700 | 0 |
| 03-Oct-2023 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | 11,109,500 | 0 |
| 02-Oct-2023 | 2,200.00 | 2,220.00 | 2,120.00 | 2,150.00 | 12,011,600 | 0 |
| 29-Sep-2023 | 2,220.00 | 2,270.00 | 2,190.00 | 2,200.00 | 9,685,600 | 0 |
| 27-Sep-2023 | 2,200.00 | 2,250.00 | 2,180.00 | 2,210.00 | 13,239,900 | 0 |
| 26-Sep-2023 | 2,330.00 | 2,380.00 | 2,170.00 | 2,200.00 | 33,062,500 | 0 |
| 25-Sep-2023 | 2,330.00 | 2,380.00 | 2,280.00 | 2,320.00 | 45,979,200 | 0 |
| 22-Sep-2023 | 2,190.00 | 2,280.00 | 2,180.00 | 2,250.00 | 16,918,000 | 0 |
| 21-Sep-2023 | 2,240.00 | 2,240.00 | 2,180.00 | 2,200.00 | 16,544,900 | 0 |
| 20-Sep-2023 | 2,270.00 | 2,350.00 | 2,220.00 | 2,240.00 | 48,818,800 | 0 |
| 19-Sep-2023 | 2,060.00 | 2,250.00 | 2,030.00 | 2,250.00 | 47,633,100 | 0 |
| 18-Sep-2023 | 2,050.00 | 2,090.00 | 2,040.00 | 2,050.00 | 8,744,000 | 0 |
| 15-Sep-2023 | 2,100.00 | 2,110.00 | 2,040.00 | 2,040.00 | 10,219,900 | 0 |
| 14-Sep-2023 | 2,040.00 | 2,110.00 | 2,040.00 | 2,100.00 | 14,469,900 | 0 |
| 13-Sep-2023 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 4,016,600 | 0 |
| 12-Sep-2023 | 2,030.00 | 2,050.00 | 2,000.00 | 2,000.00 | 5,355,700 | 0 |
| 11-Sep-2023 | 2,070.00 | 2,080.00 | 2,000.00 | 2,020.00 | 15,878,500 | 0 |
| 08-Sep-2023 | 2,070.00 | 2,080.00 | 2,050.00 | 2,080.00 | 4,746,100 | 0 |
| 07-Sep-2023 | 2,120.00 | 2,130.00 | 2,050.00 | 2,070.00 | 13,298,500 | 0 |
| 06-Sep-2023 | 2,080.00 | 2,140.00 | 2,070.00 | 2,120.00 | 15,348,700 | 0 |
| 05-Sep-2023 | 2,060.00 | 2,080.00 | 2,040.00 | 2,050.00 | 6,006,100 | 0 |
| 04-Sep-2023 | 2,010.00 | 2,060.00 | 2,010.00 | 2,040.00 | 5,372,600 | 0 |
| 01-Sep-2023 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,632,900 | 0 |
| 31-Aug-2023 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 3,497,400 | 0 |
| 30-Aug-2023 | 2,040.00 | 2,060.00 | 2,020.00 | 2,030.00 | 7,177,800 | 0 |
| 29-Aug-2023 | 2,060.00 | 2,090.00 | 2,030.00 | 2,030.00 | 6,608,700 | 0 |