| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,670.00 | 1,705.00 | 1,640.00 | 1,645.00 | 138,276,200 | 0 |
| 18-Jan-2024 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 42,791,800 | 0 |
| 17-Jan-2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 22,340,500 | 0 |
| 16-Jan-2024 | 1,610.00 | 1,625.00 | 1,600.00 | 1,605.00 | 28,690,900 | 0 |
| 15-Jan-2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 41,059,100 | 0 |
| 12-Jan-2024 | 1,635.00 | 1,645.00 | 1,620.00 | 1,625.00 | 37,633,100 | 0 |
| 11-Jan-2024 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 23,738,400 | 0 |
| 10-Jan-2024 | 1,650.00 | 1,670.00 | 1,635.00 | 1,655.00 | 23,255,700 | 0 |
| 09-Jan-2024 | 1,650.00 | 1,670.00 | 1,630.00 | 1,645.00 | 35,557,300 | 0 |
| 08-Jan-2024 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 38,882,100 | 0 |
| 05-Jan-2024 | 1,690.00 | 1,695.00 | 1,675.00 | 1,675.00 | 27,724,900 | 0 |
| 04-Jan-2024 | 1,700.00 | 1,725.00 | 1,680.00 | 1,685.00 | 50,670,900 | 0 |
| 03-Jan-2024 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 37,300,200 | 0 |
| 02-Jan-2024 | 1,715.00 | 1,735.00 | 1,710.00 | 1,735.00 | 24,718,300 | 0 |
| 29-Dec-2023 | 1,720.00 | 1,785.00 | 1,705.00 | 1,705.00 | 83,597,900 | 0 |
| 28-Dec-2023 | 1,750.00 | 1,800.00 | 1,705.00 | 1,715.00 | 115,723,900 | 0 |
| 27-Dec-2023 | 1,675.00 | 1,745.00 | 1,675.00 | 1,735.00 | 86,013,100 | 0 |
| 22-Dec-2023 | 1,640.00 | 1,665.00 | 1,640.00 | 1,665.00 | 24,415,400 | 0 |
| 21-Dec-2023 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 14,967,800 | 0 |
| 20-Dec-2023 | 1,640.00 | 1,665.00 | 1,635.00 | 1,635.00 | 33,524,500 | 0 |
| 19-Dec-2023 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 10,954,000 | 0 |
| 18-Dec-2023 | 1,670.00 | 1,675.00 | 1,620.00 | 1,665.00 | 34,081,200 | 0 |
| 15-Dec-2023 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 34,436,800 | 0 |
| 14-Dec-2023 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 42,144,600 | 0 |
| 13-Dec-2023 | 1,625.00 | 1,625.00 | 1,590.00 | 1,595.00 | 33,258,000 | 0 |
| 12-Dec-2023 | 1,655.00 | 1,655.00 | 1,610.00 | 1,625.00 | 29,865,200 | 0 |
| 11-Dec-2023 | 1,675.00 | 1,675.00 | 1,640.00 | 1,655.00 | 29,210,100 | 0 |
| 08-Dec-2023 | 1,650.00 | 1,690.00 | 1,645.00 | 1,685.00 | 41,337,300 | 0 |
| 07-Dec-2023 | 1,700.00 | 1,705.00 | 1,635.00 | 1,635.00 | 50,450,100 | 0 |
| 06-Dec-2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 38,302,400 | 0 |
| 05-Dec-2023 | 1,745.00 | 1,745.00 | 1,720.00 | 1,745.00 | 36,711,700 | 0 |
| 04-Dec-2023 | 1,740.00 | 1,810.00 | 1,735.00 | 1,750.00 | 108,764,700 | 0 |
| 01-Dec-2023 | 1,710.00 | 1,725.00 | 1,695.00 | 1,705.00 | 41,222,800 | 0 |
| 30-Nov-2023 | 1,705.00 | 1,740.00 | 1,675.00 | 1,740.00 | 75,641,800 | 0 |
| 29-Nov-2023 | 1,680.00 | 1,735.00 | 1,680.00 | 1,700.00 | 89,761,900 | 0 |
| 28-Nov-2023 | 1,630.00 | 1,670.00 | 1,620.00 | 1,655.00 | 42,651,500 | 0 |
| 27-Nov-2023 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 23,279,700 | 0 |
| 24-Nov-2023 | 1,600.00 | 1,620.00 | 1,600.00 | 1,605.00 | 13,563,500 | 0 |
| 23-Nov-2023 | 1,600.00 | 1,615.00 | 1,580.00 | 1,600.00 | 24,227,300 | 0 |
| 22-Nov-2023 | 1,635.00 | 1,635.00 | 1,605.00 | 1,605.00 | 24,708,100 | 0 |
| 21-Nov-2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 23,501,100 | 0 |
| 20-Nov-2023 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 32,144,100 | 0 |
| 17-Nov-2023 | 1,645.00 | 1,650.00 | 1,620.00 | 1,635.00 | 26,463,700 | 0 |
| 16-Nov-2023 | 1,640.00 | 1,655.00 | 1,625.00 | 1,650.00 | 18,218,200 | 0 |
| 15-Nov-2023 | 1,630.00 | 1,675.00 | 1,630.00 | 1,640.00 | 63,104,500 | 0 |
| 14-Nov-2023 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 22,911,400 | 0 |
| 13-Nov-2023 | 1,625.00 | 1,635.00 | 1,610.00 | 1,620.00 | 25,305,600 | 0 |
| 10-Nov-2023 | 1,655.00 | 1,665.00 | 1,625.00 | 1,625.00 | 22,031,500 | 0 |
| 09-Nov-2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 15,805,800 | 0 |
| 08-Nov-2023 | 1,680.00 | 1,685.00 | 1,650.00 | 1,660.00 | 29,121,500 | 0 |
| 07-Nov-2023 | 1,710.00 | 1,715.00 | 1,675.00 | 1,690.00 | 22,153,500 | 0 |
| 06-Nov-2023 | 1,665.00 | 1,700.00 | 1,660.00 | 1,700.00 | 36,428,600 | 0 |
| 03-Nov-2023 | 1,660.00 | 1,675.00 | 1,650.00 | 1,655.00 | 27,879,000 | 0 |
| 02-Nov-2023 | 1,655.00 | 1,685.00 | 1,650.00 | 1,650.00 | 31,660,400 | 0 |
| 01-Nov-2023 | 1,705.00 | 1,715.00 | 1,650.00 | 1,650.00 | 43,647,900 | 0 |
| 31-Oct-2023 | 1,725.00 | 1,740.00 | 1,705.00 | 1,705.00 | 34,363,300 | 0 |
| 30-Oct-2023 | 1,730.00 | 1,745.00 | 1,715.00 | 1,725.00 | 14,473,600 | 0 |
| 27-Oct-2023 | 1,735.00 | 1,745.00 | 1,725.00 | 1,725.00 | 11,293,000 | 0 |
| 26-Oct-2023 | 1,735.00 | 1,755.00 | 1,730.00 | 1,730.00 | 16,159,400 | 0 |
| 25-Oct-2023 | 1,770.00 | 1,780.00 | 1,730.00 | 1,730.00 | 30,552,900 | 0 |
| 24-Oct-2023 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 18,292,500 | 0 |
| 23-Oct-2023 | 1,825.00 | 1,825.00 | 1,745.00 | 1,750.00 | 37,513,800 | 0 |
| 20-Oct-2023 | 1,825.00 | 1,845.00 | 1,805.00 | 1,825.00 | 17,059,500 | 0 |
| 19-Oct-2023 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 32,542,000 | 0 |
| 18-Oct-2023 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 28,110,900 | 0 |
| 17-Oct-2023 | 1,810.00 | 1,820.00 | 1,790.00 | 1,810.00 | 22,543,800 | 0 |
| 16-Oct-2023 | 1,785.00 | 1,820.00 | 1,785.00 | 1,805.00 | 47,543,000 | 0 |
| 13-Oct-2023 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 32,334,300 | 0 |
| 12-Oct-2023 | 1,825.00 | 1,835.00 | 1,775.00 | 1,775.00 | 41,983,500 | 0 |
| 11-Oct-2023 | 1,825.00 | 1,850.00 | 1,815.00 | 1,815.00 | 27,092,400 | 0 |
| 10-Oct-2023 | 1,830.00 | 1,860.00 | 1,815.00 | 1,815.00 | 36,959,900 | 0 |
| 09-Oct-2023 | 1,735.00 | 1,835.00 | 1,735.00 | 1,810.00 | 63,728,500 | 0 |
| 06-Oct-2023 | 1,705.00 | 1,740.00 | 1,705.00 | 1,715.00 | 33,650,000 | 0 |
| 05-Oct-2023 | 1,745.00 | 1,760.00 | 1,705.00 | 1,705.00 | 44,516,900 | 0 |
| 04-Oct-2023 | 1,780.00 | 1,780.00 | 1,735.00 | 1,740.00 | 34,753,800 | 0 |
| 03-Oct-2023 | 1,805.00 | 1,810.00 | 1,765.00 | 1,765.00 | 42,107,800 | 0 |
| 02-Oct-2023 | 1,815.00 | 1,825.00 | 1,800.00 | 1,805.00 | 25,415,600 | 0 |
| 29-Sep-2023 | 1,820.00 | 1,830.00 | 1,815.00 | 1,815.00 | 23,052,100 | 0 |
| 27-Sep-2023 | 1,840.00 | 1,845.00 | 1,820.00 | 1,820.00 | 17,418,400 | 0 |
| 26-Sep-2023 | 1,850.00 | 1,855.00 | 1,830.00 | 1,840.00 | 23,825,200 | 0 |
| 25-Sep-2023 | 1,855.00 | 1,865.00 | 1,845.00 | 1,850.00 | 15,640,300 | 0 |
| 22-Sep-2023 | 1,835.00 | 1,865.00 | 1,835.00 | 1,850.00 | 20,902,800 | 0 |
| 21-Sep-2023 | 1,860.00 | 1,875.00 | 1,830.00 | 1,835.00 | 39,716,700 | 0 |
| 20-Sep-2023 | 1,845.00 | 1,875.00 | 1,845.00 | 1,860.00 | 30,863,900 | 0 |
| 19-Sep-2023 | 1,835.00 | 1,870.00 | 1,815.00 | 1,840.00 | 50,949,200 | 0 |
| 18-Sep-2023 | 1,900.00 | 1,910.00 | 1,845.00 | 1,845.00 | 55,122,100 | 0 |
| 15-Sep-2023 | 1,900.00 | 1,920.00 | 1,895.00 | 1,900.00 | 46,983,300 | 0 |
| 14-Sep-2023 | 1,920.00 | 1,935.00 | 1,895.00 | 1,900.00 | 53,126,700 | 0 |
| 13-Sep-2023 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 42,991,700 | 0 |
| 12-Sep-2023 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 19,270,100 | 0 |
| 11-Sep-2023 | 1,945.00 | 1,955.00 | 1,930.00 | 1,955.00 | 28,507,500 | 0 |
| 08-Sep-2023 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 28,062,400 | 0 |
| 07-Sep-2023 | 1,945.00 | 1,955.00 | 1,940.00 | 1,955.00 | 29,131,200 | 0 |
| 06-Sep-2023 | 1,950.00 | 1,965.00 | 1,945.00 | 1,945.00 | 46,818,400 | 0 |
| 05-Sep-2023 | 1,950.00 | 1,970.00 | 1,945.00 | 1,950.00 | 30,663,500 | 0 |
| 04-Sep-2023 | 1,975.00 | 1,980.00 | 1,950.00 | 1,950.00 | 50,595,200 | 0 |
| 01-Sep-2023 | 1,925.00 | 1,970.00 | 1,925.00 | 1,955.00 | 89,347,300 | 0 |
| 31-Aug-2023 | 1,995.00 | 2,010.00 | 1,975.00 | 1,990.00 | 34,775,700 | 0 |
| 30-Aug-2023 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 31,964,100 | 0 |
| 29-Aug-2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 23,010,600 | 0 |