| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,265.00 | 1,270.00 | 1,225.00 | 1,230.00 | 39,875,100 | 0 |
| 18-Jan-2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 52,735,800 | 0 |
| 17-Jan-2024 | 1,240.00 | 1,260.00 | 1,210.00 | 1,225.00 | 53,676,600 | 0 |
| 16-Jan-2024 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 44,724,200 | 0 |
| 15-Jan-2024 | 1,270.00 | 1,295.00 | 1,250.00 | 1,250.00 | 75,676,900 | 0 |
| 12-Jan-2024 | 1,245.00 | 1,275.00 | 1,235.00 | 1,270.00 | 120,675,400 | 0 |
| 11-Jan-2024 | 1,185.00 | 1,230.00 | 1,175.00 | 1,220.00 | 80,576,200 | 0 |
| 10-Jan-2024 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 44,323,200 | 0 |
| 09-Jan-2024 | 1,195.00 | 1,200.00 | 1,155.00 | 1,175.00 | 94,643,600 | 0 |
| 08-Jan-2024 | 1,200.00 | 1,270.00 | 1,200.00 | 1,220.00 | 161,769,600 | 0 |
| 05-Jan-2024 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 42,989,900 | 0 |
| 04-Jan-2024 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 71,355,000 | 0 |
| 03-Jan-2024 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 45,498,400 | 0 |
| 02-Jan-2024 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 57,217,000 | 0 |
| 29-Dec-2023 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 44,283,200 | 0 |
| 28-Dec-2023 | 1,155.00 | 1,175.00 | 1,135.00 | 1,150.00 | 43,832,400 | 0 |
| 27-Dec-2023 | 1,155.00 | 1,210.00 | 1,150.00 | 1,160.00 | 154,322,100 | 0 |
| 22-Dec-2023 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 42,620,400 | 0 |
| 21-Dec-2023 | 1,130.00 | 1,135.00 | 1,100.00 | 1,130.00 | 66,747,200 | 0 |
| 20-Dec-2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,140.00 | 82,775,100 | 0 |
| 19-Dec-2023 | 1,120.00 | 1,140.00 | 1,110.00 | 1,115.00 | 43,116,900 | 0 |
| 18-Dec-2023 | 1,135.00 | 1,145.00 | 1,080.00 | 1,100.00 | 75,540,000 | 0 |
| 15-Dec-2023 | 1,150.00 | 1,165.00 | 1,125.00 | 1,125.00 | 117,339,400 | 0 |
| 14-Dec-2023 | 1,075.00 | 1,145.00 | 1,075.00 | 1,125.00 | 192,388,300 | 0 |
| 13-Dec-2023 | 1,050.00 | 1,080.00 | 1,040.00 | 1,055.00 | 85,744,900 | 0 |
| 12-Dec-2023 | 1,040.00 | 1,090.00 | 1,005.00 | 1,080.00 | 132,212,500 | 0 |
| 11-Dec-2023 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 99,535,900 | 0 |
| 08-Dec-2023 | 1,000.00 | 1,075.00 | 995.00 | 1,050.00 | 208,113,200 | 0 |
| 07-Dec-2023 | 1,005.00 | 1,015.00 | 980.00 | 985.00 | 145,919,400 | 0 |
| 06-Dec-2023 | 1,020.00 | 1,055.00 | 1,015.00 | 1,030.00 | 79,100,600 | 0 |
| 05-Dec-2023 | 1,055.00 | 1,090.00 | 1,025.00 | 1,040.00 | 127,921,700 | 0 |
| 04-Dec-2023 | 1,115.00 | 1,120.00 | 1,025.00 | 1,055.00 | 220,703,100 | 0 |
| 01-Dec-2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 65,452,900 | 0 |
| 30-Nov-2023 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 131,385,400 | 0 |
| 29-Nov-2023 | 1,165.00 | 1,215.00 | 1,150.00 | 1,205.00 | 181,180,400 | 0 |
| 28-Nov-2023 | 1,120.00 | 1,165.00 | 1,115.00 | 1,145.00 | 80,923,400 | 0 |
| 27-Nov-2023 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 38,457,200 | 0 |
| 24-Nov-2023 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 26,161,000 | 0 |
| 23-Nov-2023 | 1,105.00 | 1,140.00 | 1,095.00 | 1,125.00 | 54,784,200 | 0 |
| 22-Nov-2023 | 1,150.00 | 1,155.00 | 1,115.00 | 1,120.00 | 46,042,400 | 0 |
| 21-Nov-2023 | 1,160.00 | 1,170.00 | 1,135.00 | 1,140.00 | 36,145,700 | 0 |
| 20-Nov-2023 | 1,160.00 | 1,175.00 | 1,135.00 | 1,140.00 | 66,200,700 | 0 |
| 17-Nov-2023 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 78,914,400 | 0 |
| 16-Nov-2023 | 1,185.00 | 1,185.00 | 1,150.00 | 1,160.00 | 45,959,400 | 0 |
| 15-Nov-2023 | 1,240.00 | 1,240.00 | 1,190.00 | 1,190.00 | 76,966,300 | 0 |
| 14-Nov-2023 | 1,210.00 | 1,225.00 | 1,190.00 | 1,205.00 | 53,327,000 | 0 |
| 13-Nov-2023 | 1,175.00 | 1,210.00 | 1,150.00 | 1,185.00 | 64,871,400 | 0 |
| 10-Nov-2023 | 1,170.00 | 1,200.00 | 1,150.00 | 1,160.00 | 63,317,600 | 0 |
| 09-Nov-2023 | 1,110.00 | 1,180.00 | 1,110.00 | 1,170.00 | 144,247,600 | 0 |
| 08-Nov-2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 195,659,000 | 0 |
| 07-Nov-2023 | 1,215.00 | 1,225.00 | 1,150.00 | 1,175.00 | 143,972,300 | 0 |
| 06-Nov-2023 | 1,210.00 | 1,240.00 | 1,200.00 | 1,230.00 | 71,760,000 | 0 |
| 03-Nov-2023 | 1,250.00 | 1,280.00 | 1,230.00 | 1,240.00 | 80,994,800 | 0 |
| 02-Nov-2023 | 1,200.00 | 1,260.00 | 1,190.00 | 1,230.00 | 145,303,500 | 0 |
| 01-Nov-2023 | 1,240.00 | 1,245.00 | 1,155.00 | 1,165.00 | 223,340,400 | 0 |
| 31-Oct-2023 | 1,260.00 | 1,285.00 | 1,230.00 | 1,275.00 | 134,066,000 | 0 |
| 30-Oct-2023 | 1,400.00 | 1,405.00 | 1,245.00 | 1,260.00 | 209,870,700 | 0 |
| 27-Oct-2023 | 1,360.00 | 1,420.00 | 1,350.00 | 1,420.00 | 107,103,900 | 0 |
| 26-Oct-2023 | 1,425.00 | 1,430.00 | 1,340.00 | 1,360.00 | 160,899,000 | 0 |
| 25-Oct-2023 | 1,435.00 | 1,450.00 | 1,385.00 | 1,395.00 | 168,410,200 | 0 |
| 24-Oct-2023 | 1,455.00 | 1,495.00 | 1,450.00 | 1,470.00 | 110,425,100 | 0 |
| 23-Oct-2023 | 1,550.00 | 1,565.00 | 1,450.00 | 1,500.00 | 218,795,700 | 0 |
| 20-Oct-2023 | 1,560.00 | 1,600.00 | 1,530.00 | 1,600.00 | 151,782,800 | 0 |
| 19-Oct-2023 | 1,550.00 | 1,580.00 | 1,520.00 | 1,520.00 | 110,824,300 | 0 |
| 18-Oct-2023 | 1,535.00 | 1,580.00 | 1,530.00 | 1,565.00 | 142,716,500 | 0 |
| 17-Oct-2023 | 1,510.00 | 1,535.00 | 1,480.00 | 1,505.00 | 75,800,700 | 0 |
| 16-Oct-2023 | 1,530.00 | 1,560.00 | 1,500.00 | 1,510.00 | 174,049,700 | 0 |
| 13-Oct-2023 | 1,460.00 | 1,500.00 | 1,450.00 | 1,495.00 | 171,657,600 | 0 |
| 12-Oct-2023 | 1,435.00 | 1,470.00 | 1,395.00 | 1,465.00 | 148,533,700 | 0 |
| 11-Oct-2023 | 1,465.00 | 1,490.00 | 1,425.00 | 1,465.00 | 172,434,900 | 0 |
| 10-Oct-2023 | 1,500.00 | 1,515.00 | 1,440.00 | 1,465.00 | 179,848,700 | 0 |
| 09-Oct-2023 | 1,450.00 | 1,490.00 | 1,420.00 | 1,475.00 | 323,673,700 | 0 |
| 06-Oct-2023 | 1,315.00 | 1,385.00 | 1,315.00 | 1,345.00 | 208,380,700 | 0 |
| 05-Oct-2023 | 1,370.00 | 1,410.00 | 1,305.00 | 1,310.00 | 337,612,100 | 0 |
| 04-Oct-2023 | 1,510.00 | 1,530.00 | 1,410.00 | 1,410.00 | 299,129,900 | 0 |
| 03-Oct-2023 | 1,485.00 | 1,550.00 | 1,470.00 | 1,510.00 | 192,318,300 | 0 |
| 02-Oct-2023 | 1,595.00 | 1,595.00 | 1,530.00 | 1,560.00 | 179,506,500 | 0 |
| 29-Sep-2023 | 1,685.00 | 1,685.00 | 1,610.00 | 1,610.00 | 209,874,200 | 0 |
| 27-Sep-2023 | 1,545.00 | 1,645.00 | 1,535.00 | 1,645.00 | 204,021,300 | 0 |
| 26-Sep-2023 | 1,640.00 | 1,650.00 | 1,500.00 | 1,515.00 | 184,587,000 | 0 |
| 25-Sep-2023 | 1,645.00 | 1,645.00 | 1,590.00 | 1,640.00 | 130,676,600 | 0 |
| 22-Sep-2023 | 1,550.00 | 1,615.00 | 1,515.00 | 1,600.00 | 242,441,400 | 0 |
| 21-Sep-2023 | 1,550.00 | 1,570.00 | 1,495.00 | 1,515.00 | 254,019,300 | 0 |
| 20-Sep-2023 | 1,645.00 | 1,645.00 | 1,565.00 | 1,570.00 | 204,281,000 | 0 |
| 19-Sep-2023 | 1,635.00 | 1,680.00 | 1,625.00 | 1,665.00 | 195,060,200 | 0 |
| 18-Sep-2023 | 1,630.00 | 1,705.00 | 1,600.00 | 1,605.00 | 207,864,500 | 0 |
| 15-Sep-2023 | 1,595.00 | 1,655.00 | 1,590.00 | 1,630.00 | 298,788,800 | 0 |
| 14-Sep-2023 | 1,565.00 | 1,575.00 | 1,530.00 | 1,555.00 | 117,052,000 | 0 |
| 13-Sep-2023 | 1,525.00 | 1,585.00 | 1,520.00 | 1,545.00 | 341,730,100 | 0 |
| 12-Sep-2023 | 1,375.00 | 1,555.00 | 1,375.00 | 1,490.00 | 442,172,000 | 0 |
| 11-Sep-2023 | 1,335.00 | 1,370.00 | 1,300.00 | 1,355.00 | 142,238,900 | 0 |
| 08-Sep-2023 | 1,310.00 | 1,350.00 | 1,305.00 | 1,330.00 | 96,511,000 | 0 |
| 07-Sep-2023 | 1,385.00 | 1,390.00 | 1,295.00 | 1,320.00 | 192,198,400 | 0 |
| 06-Sep-2023 | 1,300.00 | 1,390.00 | 1,290.00 | 1,380.00 | 376,058,200 | 0 |
| 05-Sep-2023 | 1,290.00 | 1,295.00 | 1,240.00 | 1,255.00 | 95,925,200 | 0 |
| 04-Sep-2023 | 1,325.00 | 1,340.00 | 1,260.00 | 1,290.00 | 280,460,900 | 0 |
| 01-Sep-2023 | 1,075.00 | 1,315.00 | 1,075.00 | 1,290.00 | 586,829,900 | 0 |
| 31-Aug-2023 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 76,248,200 | 0 |
| 30-Aug-2023 | 1,050.00 | 1,085.00 | 1,025.00 | 1,075.00 | 85,504,800 | 0 |
| 29-Aug-2023 | 1,050.00 | 1,060.00 | 1,025.00 | 1,040.00 | 48,084,300 | 0 |