| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,140.00 | 1,165.00 | 1,135.00 | 1,150.00 | 21,879,000 | 0 |
| 18-Jan-2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 26,742,000 | 0 |
| 17-Jan-2024 | 1,160.00 | 1,190.00 | 1,140.00 | 1,140.00 | 86,627,700 | 0 |
| 16-Jan-2024 | 1,155.00 | 1,170.00 | 1,150.00 | 1,165.00 | 27,283,100 | 0 |
| 15-Jan-2024 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 22,866,600 | 0 |
| 12-Jan-2024 | 1,140.00 | 1,145.00 | 1,135.00 | 1,140.00 | 14,587,700 | 0 |
| 11-Jan-2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 19,242,400 | 0 |
| 10-Jan-2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 19,067,300 | 0 |
| 09-Jan-2024 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 16,679,900 | 0 |
| 08-Jan-2024 | 1,160.00 | 1,165.00 | 1,135.00 | 1,135.00 | 33,040,100 | 0 |
| 05-Jan-2024 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 63,283,500 | 0 |
| 04-Jan-2024 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 27,527,500 | 0 |
| 03-Jan-2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 19,881,900 | 0 |
| 02-Jan-2024 | 1,130.00 | 1,155.00 | 1,125.00 | 1,140.00 | 40,931,000 | 0 |
| 29-Dec-2023 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 20,038,600 | 0 |
| 28-Dec-2023 | 1,100.00 | 1,140.00 | 1,100.00 | 1,130.00 | 46,711,600 | 0 |
| 27-Dec-2023 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 32,726,800 | 0 |
| 22-Dec-2023 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 17,813,700 | 0 |
| 21-Dec-2023 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 19,298,400 | 0 |
| 20-Dec-2023 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 38,574,800 | 0 |
| 19-Dec-2023 | 1,060.00 | 1,105.00 | 1,060.00 | 1,095.00 | 50,986,900 | 0 |
| 18-Dec-2023 | 1,085.00 | 1,090.00 | 1,060.00 | 1,065.00 | 38,679,600 | 0 |
| 15-Dec-2023 | 1,095.00 | 1,105.00 | 1,080.00 | 1,080.00 | 45,073,600 | 0 |
| 14-Dec-2023 | 1,080.00 | 1,095.00 | 1,070.00 | 1,090.00 | 39,617,200 | 0 |
| 13-Dec-2023 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 23,565,300 | 0 |
| 12-Dec-2023 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 38,210,400 | 0 |
| 11-Dec-2023 | 1,105.00 | 1,130.00 | 1,105.00 | 1,105.00 | 30,755,300 | 0 |
| 08-Dec-2023 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 27,409,400 | 0 |
| 07-Dec-2023 | 1,125.00 | 1,130.00 | 1,105.00 | 1,105.00 | 41,205,800 | 0 |
| 06-Dec-2023 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 31,315,200 | 0 |
| 05-Dec-2023 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 22,683,300 | 0 |
| 04-Dec-2023 | 1,120.00 | 1,140.00 | 1,120.00 | 1,125.00 | 29,562,300 | 0 |
| 01-Dec-2023 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 20,454,000 | 0 |
| 30-Nov-2023 | 1,135.00 | 1,140.00 | 1,115.00 | 1,115.00 | 45,654,100 | 0 |
| 29-Nov-2023 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 35,947,700 | 0 |
| 28-Nov-2023 | 1,145.00 | 1,150.00 | 1,130.00 | 1,130.00 | 34,210,000 | 0 |
| 27-Nov-2023 | 1,140.00 | 1,155.00 | 1,140.00 | 1,145.00 | 25,822,300 | 0 |
| 24-Nov-2023 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 25,651,100 | 0 |
| 23-Nov-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 28,595,000 | 0 |
| 22-Nov-2023 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 15,855,000 | 0 |
| 21-Nov-2023 | 1,145.00 | 1,185.00 | 1,135.00 | 1,140.00 | 70,479,900 | 0 |
| 20-Nov-2023 | 1,125.00 | 1,155.00 | 1,125.00 | 1,145.00 | 37,001,200 | 0 |
| 17-Nov-2023 | 1,135.00 | 1,140.00 | 1,115.00 | 1,125.00 | 32,853,200 | 0 |
| 16-Nov-2023 | 1,135.00 | 1,145.00 | 1,125.00 | 1,135.00 | 45,567,800 | 0 |
| 15-Nov-2023 | 1,130.00 | 1,155.00 | 1,130.00 | 1,130.00 | 50,891,400 | 0 |
| 14-Nov-2023 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 33,547,600 | 0 |
| 13-Nov-2023 | 1,125.00 | 1,140.00 | 1,105.00 | 1,125.00 | 31,568,200 | 0 |
| 10-Nov-2023 | 1,115.00 | 1,145.00 | 1,115.00 | 1,125.00 | 46,493,800 | 0 |
| 09-Nov-2023 | 1,140.00 | 1,155.00 | 1,100.00 | 1,115.00 | 118,293,300 | 0 |
| 08-Nov-2023 | 1,205.00 | 1,205.00 | 1,130.00 | 1,140.00 | 176,783,700 | 0 |
| 07-Nov-2023 | 1,230.00 | 1,235.00 | 1,200.00 | 1,210.00 | 53,900,600 | 0 |
| 06-Nov-2023 | 1,235.00 | 1,245.00 | 1,230.00 | 1,235.00 | 32,850,400 | 0 |
| 03-Nov-2023 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 19,185,100 | 0 |
| 02-Nov-2023 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 30,544,900 | 0 |
| 01-Nov-2023 | 1,260.00 | 1,265.00 | 1,220.00 | 1,220.00 | 43,315,900 | 0 |
| 31-Oct-2023 | 1,270.00 | 1,280.00 | 1,220.00 | 1,255.00 | 79,862,800 | 0 |
| 30-Oct-2023 | 1,325.00 | 1,325.00 | 1,270.00 | 1,270.00 | 63,809,000 | 0 |
| 27-Oct-2023 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 21,351,600 | 0 |
| 26-Oct-2023 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 24,238,600 | 0 |
| 25-Oct-2023 | 1,340.00 | 1,355.00 | 1,340.00 | 1,345.00 | 20,561,500 | 0 |
| 24-Oct-2023 | 1,335.00 | 1,350.00 | 1,335.00 | 1,335.00 | 19,884,500 | 0 |
| 23-Oct-2023 | 1,360.00 | 1,370.00 | 1,335.00 | 1,335.00 | 44,360,300 | 0 |
| 20-Oct-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,360.00 | 32,566,900 | 0 |
| 19-Oct-2023 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 20,373,800 | 0 |
| 18-Oct-2023 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 23,690,900 | 0 |
| 17-Oct-2023 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 25,185,600 | 0 |
| 16-Oct-2023 | 1,415.00 | 1,420.00 | 1,385.00 | 1,400.00 | 31,476,200 | 0 |
| 13-Oct-2023 | 1,395.00 | 1,415.00 | 1,390.00 | 1,400.00 | 37,702,100 | 0 |
| 12-Oct-2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,385.00 | 23,111,500 | 0 |
| 11-Oct-2023 | 1,410.00 | 1,420.00 | 1,390.00 | 1,390.00 | 36,425,600 | 0 |
| 10-Oct-2023 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 32,079,100 | 0 |
| 09-Oct-2023 | 1,370.00 | 1,405.00 | 1,370.00 | 1,395.00 | 58,779,700 | 0 |
| 06-Oct-2023 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 21,086,700 | 0 |
| 05-Oct-2023 | 1,360.00 | 1,365.00 | 1,340.00 | 1,340.00 | 35,543,300 | 0 |
| 04-Oct-2023 | 1,360.00 | 1,370.00 | 1,345.00 | 1,360.00 | 32,394,600 | 0 |
| 03-Oct-2023 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 39,498,600 | 0 |
| 02-Oct-2023 | 1,375.00 | 1,385.00 | 1,365.00 | 1,375.00 | 25,032,300 | 0 |
| 29-Sep-2023 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 24,025,400 | 0 |
| 27-Sep-2023 | 1,385.00 | 1,395.00 | 1,370.00 | 1,375.00 | 27,293,700 | 0 |
| 26-Sep-2023 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 34,450,200 | 0 |
| 25-Sep-2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,385.00 | 37,115,600 | 0 |
| 22-Sep-2023 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 21,267,000 | 0 |
| 21-Sep-2023 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 32,412,000 | 0 |
| 20-Sep-2023 | 1,390.00 | 1,420.00 | 1,385.00 | 1,390.00 | 62,329,800 | 0 |
| 19-Sep-2023 | 1,395.00 | 1,405.00 | 1,380.00 | 1,385.00 | 48,876,700 | 0 |
| 18-Sep-2023 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 41,105,300 | 0 |
| 15-Sep-2023 | 1,420.00 | 1,425.00 | 1,375.00 | 1,380.00 | 130,519,100 | 0 |
| 14-Sep-2023 | 1,445.00 | 1,480.00 | 1,405.00 | 1,405.00 | 152,279,400 | 0 |
| 13-Sep-2023 | 1,360.00 | 1,435.00 | 1,355.00 | 1,435.00 | 113,703,500 | 0 |
| 12-Sep-2023 | 1,355.00 | 1,365.00 | 1,340.00 | 1,345.00 | 32,904,200 | 0 |
| 11-Sep-2023 | 1,355.00 | 1,370.00 | 1,355.00 | 1,355.00 | 24,235,200 | 0 |
| 08-Sep-2023 | 1,350.00 | 1,365.00 | 1,350.00 | 1,355.00 | 34,509,800 | 0 |
| 07-Sep-2023 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 55,026,100 | 0 |
| 06-Sep-2023 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 72,923,300 | 0 |
| 05-Sep-2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 38,652,100 | 0 |
| 04-Sep-2023 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 55,758,000 | 0 |
| 01-Sep-2023 | 1,350.00 | 1,365.00 | 1,335.00 | 1,355.00 | 104,000,800 | 0 |
| 31-Aug-2023 | 1,395.00 | 1,400.00 | 1,370.00 | 1,375.00 | 82,657,400 | 0 |
| 30-Aug-2023 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 202,713,600 | 0 |
| 29-Aug-2023 | 1,460.00 | 1,470.00 | 1,450.00 | 1,460.00 | 37,849,600 | 0 |