| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 21,475,600 | 0 |
| 18-Jan-2024 | 1,570.00 | 1,590.00 | 1,555.00 | 1,580.00 | 58,898,900 | 0 |
| 17-Jan-2024 | 1,585.00 | 1,600.00 | 1,555.00 | 1,580.00 | 186,920,700 | 0 |
| 16-Jan-2024 | 1,590.00 | 1,610.00 | 1,580.00 | 1,585.00 | 29,062,200 | 0 |
| 15-Jan-2024 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 20,946,300 | 0 |
| 12-Jan-2024 | 1,585.00 | 1,600.00 | 1,565.00 | 1,595.00 | 69,328,700 | 0 |
| 11-Jan-2024 | 1,590.00 | 1,600.00 | 1,565.00 | 1,595.00 | 30,429,900 | 0 |
| 10-Jan-2024 | 1,590.00 | 1,595.00 | 1,580.00 | 1,580.00 | 26,139,600 | 0 |
| 09-Jan-2024 | 1,590.00 | 1,595.00 | 1,560.00 | 1,590.00 | 82,106,400 | 0 |
| 08-Jan-2024 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 132,829,500 | 0 |
| 05-Jan-2024 | 1,600.00 | 1,605.00 | 1,580.00 | 1,580.00 | 35,255,400 | 0 |
| 04-Jan-2024 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 16,377,400 | 0 |
| 03-Jan-2024 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 11,021,100 | 0 |
| 02-Jan-2024 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 9,431,600 | 0 |
| 29-Dec-2023 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 9,755,000 | 0 |
| 28-Dec-2023 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 12,132,400 | 0 |
| 27-Dec-2023 | 1,600.00 | 1,630.00 | 1,580.00 | 1,620.00 | 17,926,300 | 0 |
| 22-Dec-2023 | 1,605.00 | 1,620.00 | 1,585.00 | 1,585.00 | 24,334,200 | 0 |
| 21-Dec-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 15,974,500 | 0 |
| 20-Dec-2023 | 1,670.00 | 1,670.00 | 1,610.00 | 1,615.00 | 23,730,800 | 0 |
| 19-Dec-2023 | 1,620.00 | 1,665.00 | 1,600.00 | 1,660.00 | 35,486,800 | 0 |
| 18-Dec-2023 | 1,610.00 | 1,620.00 | 1,590.00 | 1,615.00 | 33,861,800 | 0 |
| 15-Dec-2023 | 1,555.00 | 1,620.00 | 1,555.00 | 1,600.00 | 124,244,000 | 0 |
| 14-Dec-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 42,641,800 | 0 |
| 13-Dec-2023 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 58,989,200 | 0 |
| 12-Dec-2023 | 1,630.00 | 1,635.00 | 1,600.00 | 1,610.00 | 13,677,300 | 0 |
| 11-Dec-2023 | 1,645.00 | 1,645.00 | 1,605.00 | 1,630.00 | 24,836,400 | 0 |
| 08-Dec-2023 | 1,670.00 | 1,680.00 | 1,620.00 | 1,645.00 | 21,423,900 | 0 |
| 07-Dec-2023 | 1,700.00 | 1,725.00 | 1,650.00 | 1,670.00 | 28,217,700 | 0 |
| 06-Dec-2023 | 1,680.00 | 1,735.00 | 1,675.00 | 1,700.00 | 34,553,800 | 0 |
| 05-Dec-2023 | 1,645.00 | 1,680.00 | 1,620.00 | 1,660.00 | 21,335,900 | 0 |
| 04-Dec-2023 | 1,665.00 | 1,670.00 | 1,635.00 | 1,640.00 | 16,280,100 | 0 |
| 01-Dec-2023 | 1,610.00 | 1,695.00 | 1,605.00 | 1,665.00 | 37,087,700 | 0 |
| 30-Nov-2023 | 1,600.00 | 1,650.00 | 1,585.00 | 1,615.00 | 138,930,200 | 0 |
| 29-Nov-2023 | 1,610.00 | 1,635.00 | 1,600.00 | 1,605.00 | 22,564,800 | 0 |
| 28-Nov-2023 | 1,625.00 | 1,640.00 | 1,600.00 | 1,605.00 | 48,173,500 | 0 |
| 27-Nov-2023 | 1,605.00 | 1,640.00 | 1,595.00 | 1,625.00 | 25,615,200 | 0 |
| 24-Nov-2023 | 1,640.00 | 1,650.00 | 1,590.00 | 1,595.00 | 23,731,900 | 0 |
| 23-Nov-2023 | 1,645.00 | 1,675.00 | 1,635.00 | 1,640.00 | 22,415,700 | 0 |
| 22-Nov-2023 | 1,620.00 | 1,680.00 | 1,620.00 | 1,645.00 | 28,702,700 | 0 |
| 21-Nov-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,605.00 | 30,532,300 | 0 |
| 20-Nov-2023 | 1,615.00 | 1,630.00 | 1,600.00 | 1,625.00 | 14,474,100 | 0 |
| 17-Nov-2023 | 1,605.00 | 1,620.00 | 1,585.00 | 1,620.00 | 43,668,800 | 0 |
| 16-Nov-2023 | 1,610.00 | 1,615.00 | 1,580.00 | 1,615.00 | 44,734,100 | 0 |
| 15-Nov-2023 | 1,615.00 | 1,625.00 | 1,590.00 | 1,610.00 | 30,926,600 | 0 |
| 14-Nov-2023 | 1,590.00 | 1,620.00 | 1,560.00 | 1,605.00 | 24,224,400 | 0 |
| 13-Nov-2023 | 1,605.00 | 1,635.00 | 1,595.00 | 1,600.00 | 14,028,100 | 0 |
| 10-Nov-2023 | 1,620.00 | 1,625.00 | 1,585.00 | 1,590.00 | 16,704,000 | 0 |
| 09-Nov-2023 | 1,615.00 | 1,645.00 | 1,615.00 | 1,620.00 | 14,238,800 | 0 |
| 08-Nov-2023 | 1,610.00 | 1,615.00 | 1,585.00 | 1,615.00 | 21,281,000 | 0 |
| 07-Nov-2023 | 1,610.00 | 1,625.00 | 1,595.00 | 1,605.00 | 28,239,600 | 0 |
| 06-Nov-2023 | 1,595.00 | 1,635.00 | 1,590.00 | 1,615.00 | 22,496,600 | 0 |
| 03-Nov-2023 | 1,595.00 | 1,620.00 | 1,570.00 | 1,590.00 | 32,629,000 | 0 |
| 02-Nov-2023 | 1,605.00 | 1,690.00 | 1,580.00 | 1,595.00 | 61,585,900 | 0 |
| 01-Nov-2023 | 1,670.00 | 1,670.00 | 1,550.00 | 1,605.00 | 90,226,000 | 0 |
| 31-Oct-2023 | 1,705.00 | 1,750.00 | 1,585.00 | 1,690.00 | 84,591,000 | 0 |
| 30-Oct-2023 | 1,750.00 | 1,760.00 | 1,690.00 | 1,705.00 | 24,521,300 | 0 |
| 27-Oct-2023 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 16,699,100 | 0 |
| 26-Oct-2023 | 1,760.00 | 1,775.00 | 1,750.00 | 1,750.00 | 14,364,300 | 0 |
| 25-Oct-2023 | 1,830.00 | 1,830.00 | 1,760.00 | 1,760.00 | 25,913,500 | 0 |
| 24-Oct-2023 | 1,770.00 | 1,865.00 | 1,770.00 | 1,825.00 | 32,868,900 | 0 |
| 23-Oct-2023 | 1,780.00 | 1,790.00 | 1,760.00 | 1,770.00 | 14,040,000 | 0 |
| 20-Oct-2023 | 1,800.00 | 1,830.00 | 1,760.00 | 1,770.00 | 17,027,100 | 0 |
| 19-Oct-2023 | 1,805.00 | 1,810.00 | 1,775.00 | 1,800.00 | 30,146,000 | 0 |
| 18-Oct-2023 | 1,825.00 | 1,830.00 | 1,805.00 | 1,805.00 | 7,358,800 | 0 |
| 17-Oct-2023 | 1,770.00 | 1,870.00 | 1,770.00 | 1,825.00 | 38,125,100 | 0 |
| 16-Oct-2023 | 1,765.00 | 1,775.00 | 1,755.00 | 1,760.00 | 6,388,200 | 0 |
| 13-Oct-2023 | 1,730.00 | 1,765.00 | 1,730.00 | 1,750.00 | 11,069,700 | 0 |
| 12-Oct-2023 | 1,750.00 | 1,760.00 | 1,740.00 | 1,740.00 | 15,541,900 | 0 |
| 11-Oct-2023 | 1,770.00 | 1,770.00 | 1,745.00 | 1,750.00 | 21,443,100 | 0 |
| 10-Oct-2023 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 14,881,700 | 0 |
| 09-Oct-2023 | 1,825.00 | 1,830.00 | 1,780.00 | 1,780.00 | 19,018,900 | 0 |
| 06-Oct-2023 | 1,840.00 | 1,860.00 | 1,835.00 | 1,835.00 | 23,319,900 | 0 |
| 05-Oct-2023 | 1,780.00 | 1,860.00 | 1,770.00 | 1,835.00 | 32,076,300 | 0 |
| 04-Oct-2023 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 28,841,300 | 0 |
| 03-Oct-2023 | 1,785.00 | 1,800.00 | 1,760.00 | 1,795.00 | 17,612,700 | 0 |
| 02-Oct-2023 | 1,750.00 | 1,795.00 | 1,750.00 | 1,785.00 | 23,826,000 | 0 |
| 29-Sep-2023 | 1,755.00 | 1,775.00 | 1,745.00 | 1,755.00 | 22,639,600 | 0 |
| 27-Sep-2023 | 1,805.00 | 1,805.00 | 1,750.00 | 1,755.00 | 18,244,000 | 0 |
| 26-Sep-2023 | 1,780.00 | 1,810.00 | 1,780.00 | 1,805.00 | 18,365,400 | 0 |
| 25-Sep-2023 | 1,785.00 | 1,810.00 | 1,775.00 | 1,775.00 | 21,196,100 | 0 |
| 22-Sep-2023 | 1,815.00 | 1,820.00 | 1,780.00 | 1,780.00 | 23,992,200 | 0 |
| 21-Sep-2023 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 32,625,300 | 0 |
| 20-Sep-2023 | 1,790.00 | 1,795.00 | 1,750.00 | 1,750.00 | 41,154,900 | 0 |
| 19-Sep-2023 | 1,820.00 | 1,820.00 | 1,780.00 | 1,790.00 | 26,756,200 | 0 |
| 18-Sep-2023 | 1,765.00 | 1,840.00 | 1,765.00 | 1,815.00 | 29,281,000 | 0 |
| 15-Sep-2023 | 1,765.00 | 1,800.00 | 1,755.00 | 1,765.00 | 64,227,000 | 0 |
| 14-Sep-2023 | 1,785.00 | 1,825.00 | 1,775.00 | 1,785.00 | 35,127,100 | 0 |
| 13-Sep-2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,785.00 | 40,498,300 | 0 |
| 12-Sep-2023 | 1,855.00 | 1,865.00 | 1,805.00 | 1,820.00 | 41,058,000 | 0 |
| 11-Sep-2023 | 1,720.00 | 1,860.00 | 1,720.00 | 1,860.00 | 58,535,600 | 0 |
| 08-Sep-2023 | 1,700.00 | 1,720.00 | 1,660.00 | 1,720.00 | 55,673,400 | 0 |
| 07-Sep-2023 | 1,735.00 | 1,740.00 | 1,670.00 | 1,705.00 | 59,123,900 | 0 |
| 06-Sep-2023 | 1,760.00 | 1,765.00 | 1,735.00 | 1,740.00 | 29,734,200 | 0 |
| 05-Sep-2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 26,047,300 | 0 |
| 04-Sep-2023 | 1,775.00 | 1,820.00 | 1,740.00 | 1,785.00 | 33,778,600 | 0 |
| 01-Sep-2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,775.00 | 25,897,000 | 0 |
| 31-Aug-2023 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 48,819,500 | 0 |
| 30-Aug-2023 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 18,648,400 | 0 |
| 29-Aug-2023 | 1,815.00 | 1,875.00 | 1,805.00 | 1,860.00 | 29,399,700 | 0 |