| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,025.00 | 1,045.00 | 990.00 | 1,000.00 | 1,185,700 | 0 |
| 18-Jan-2024 | 1,095.00 | 1,110.00 | 1,025.00 | 1,025.00 | 1,518,200 | 0 |
| 17-Jan-2024 | 1,110.00 | 1,140.00 | 1,070.00 | 1,095.00 | 768,600 | 0 |
| 16-Jan-2024 | 1,075.00 | 1,125.00 | 1,015.00 | 1,110.00 | 2,168,500 | 0 |
| 15-Jan-2024 | 1,090.00 | 1,125.00 | 1,050.00 | 1,075.00 | 2,018,600 | 0 |
| 12-Jan-2024 | 1,120.00 | 1,140.00 | 975.00 | 1,090.00 | 1,938,600 | 0 |
| 11-Jan-2024 | 1,170.00 | 1,180.00 | 1,100.00 | 1,120.00 | 2,269,700 | 0 |
| 10-Jan-2024 | 1,265.00 | 1,265.00 | 1,145.00 | 1,170.00 | 4,643,800 | 0 |
| 09-Jan-2024 | 1,090.00 | 1,330.00 | 1,085.00 | 1,245.00 | 16,687,400 | 0 |
| 08-Jan-2024 | 1,110.00 | 1,115.00 | 1,040.00 | 1,065.00 | 3,536,200 | 0 |
| 05-Jan-2024 | 1,260.00 | 1,270.00 | 1,100.00 | 1,115.00 | 10,062,800 | 0 |
| 04-Jan-2024 | 1,395.00 | 1,545.00 | 1,245.00 | 1,265.00 | 25,880,900 | 0 |
| 03-Jan-2024 | 1,180.00 | 1,395.00 | 1,180.00 | 1,350.00 | 11,313,100 | 0 |
| 02-Jan-2024 | 1,150.00 | 1,195.00 | 1,120.00 | 1,160.00 | 1,735,700 | 0 |
| 29-Dec-2023 | 1,175.00 | 1,180.00 | 1,135.00 | 1,145.00 | 930,100 | 0 |
| 28-Dec-2023 | 1,170.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,132,600 | 0 |
| 27-Dec-2023 | 1,140.00 | 1,305.00 | 1,105.00 | 1,160.00 | 6,214,200 | 0 |
| 22-Dec-2023 | 1,040.00 | 1,145.00 | 1,040.00 | 1,085.00 | 1,147,900 | 0 |
| 21-Dec-2023 | 1,095.00 | 1,185.00 | 1,070.00 | 1,080.00 | 2,172,000 | 0 |
| 20-Dec-2023 | 1,130.00 | 1,360.00 | 1,100.00 | 1,145.00 | 15,662,900 | 0 |
| 19-Dec-2023 | 1,065.00 | 1,220.00 | 1,065.00 | 1,170.00 | 5,613,600 | 0 |
| 18-Dec-2023 | 1,025.00 | 1,200.00 | 1,000.00 | 1,165.00 | 2,548,300 | 0 |
| 15-Dec-2023 | 1,080.00 | 1,150.00 | 1,030.00 | 1,070.00 | 1,064,500 | 0 |
| 14-Dec-2023 | 920.00 | 1,100.00 | 875.00 | 1,075.00 | 2,738,100 | 0 |
| 13-Dec-2023 | 880.00 | 980.00 | 880.00 | 915.00 | 2,264,800 | 0 |
| 12-Dec-2023 | 1,125.00 | 1,135.00 | 865.00 | 880.00 | 5,046,500 | 0 |
| 11-Dec-2023 | 1,185.00 | 1,200.00 | 1,110.00 | 1,140.00 | 721,400 | 0 |
| 08-Dec-2023 | 1,170.00 | 1,235.00 | 1,150.00 | 1,155.00 | 738,100 | 0 |
| 07-Dec-2023 | 1,215.00 | 1,270.00 | 1,105.00 | 1,150.00 | 1,923,400 | 0 |
| 06-Dec-2023 | 1,340.00 | 1,395.00 | 1,050.00 | 1,215.00 | 8,693,300 | 0 |
| 05-Dec-2023 | 1,400.00 | 1,440.00 | 1,300.00 | 1,335.00 | 3,752,500 | 0 |
| 04-Dec-2023 | 1,285.00 | 1,490.00 | 1,180.00 | 1,400.00 | 9,706,100 | 0 |
| 01-Dec-2023 | 1,000.00 | 1,250.00 | 1,000.00 | 1,250.00 | 12,171,800 | 0 |
| 30-Nov-2023 | 1,010.00 | 1,100.00 | 805.00 | 1,000.00 | 13,653,200 | 0 |
| 29-Nov-2023 | 845.00 | 980.00 | 840.00 | 980.00 | 10,351,700 | 0 |
| 28-Nov-2023 | 780.00 | 790.00 | 780.00 | 785.00 | 2,000 | 0 |
| 27-Nov-2023 | 795.00 | 795.00 | 775.00 | 780.00 | 15,100 | 0 |
| 24-Nov-2023 | 780.00 | 825.00 | 775.00 | 780.00 | 17,200 | 0 |
| 23-Nov-2023 | 840.00 | 860.00 | 785.00 | 785.00 | 11,400 | 0 |
| 22-Nov-2023 | 800.00 | 845.00 | 770.00 | 800.00 | 179,000 | 0 |
| 21-Nov-2023 | 840.00 | 865.00 | 840.00 | 845.00 | 23,300 | 0 |
| 20-Nov-2023 | 780.00 | 840.00 | 775.00 | 815.00 | 23,200 | 0 |
| 17-Nov-2023 | 810.00 | 835.00 | 785.00 | 785.00 | 100,400 | 0 |
| 16-Nov-2023 | 810.00 | 840.00 | 810.00 | 810.00 | 9,300 | 0 |
| 15-Nov-2023 | 855.00 | 875.00 | 810.00 | 810.00 | 8,900 | 0 |
| 14-Nov-2023 | 840.00 | 840.00 | 810.00 | 810.00 | 11,900 | 0 |
| 13-Nov-2023 | 840.00 | 845.00 | 805.00 | 845.00 | 8,400 | 0 |
| 10-Nov-2023 | 850.00 | 850.00 | 795.00 | 840.00 | 19,500 | 0 |
| 09-Nov-2023 | 860.00 | 860.00 | 830.00 | 830.00 | 6,300 | 0 |
| 08-Nov-2023 | 875.00 | 875.00 | 835.00 | 875.00 | 21,700 | 0 |
| 07-Nov-2023 | 840.00 | 880.00 | 840.00 | 880.00 | 6,300 | 0 |
| 06-Nov-2023 | 840.00 | 895.00 | 840.00 | 885.00 | 14,300 | 0 |
| 03-Nov-2023 | 800.00 | 850.00 | 800.00 | 840.00 | 102,200 | 0 |
| 02-Nov-2023 | 835.00 | 845.00 | 830.00 | 830.00 | 6,600 | 0 |
| 01-Nov-2023 | 830.00 | 835.00 | 830.00 | 830.00 | 500 | 0 |
| 31-Oct-2023 | 830.00 | 840.00 | 830.00 | 830.00 | 11,100 | 0 |
| 30-Oct-2023 | 850.00 | 850.00 | 825.00 | 825.00 | 8,700 | 0 |
| 27-Oct-2023 | 870.00 | 870.00 | 840.00 | 840.00 | 78,100 | 0 |
| 26-Oct-2023 | 875.00 | 935.00 | 875.00 | 875.00 | 104,000 | 0 |
| 25-Oct-2023 | 855.00 | 870.00 | 855.00 | 870.00 | 32,100 | 0 |
| 24-Oct-2023 | 855.00 | 855.00 | 855.00 | 855.00 | 1,100 | 0 |
| 23-Oct-2023 | 855.00 | 855.00 | 855.00 | 855.00 | 200 | 0 |
| 20-Oct-2023 | 855.00 | 860.00 | 855.00 | 855.00 | 12,600 | 0 |
| 19-Oct-2023 | 855.00 | 855.00 | 855.00 | 855.00 | 9,000 | 0 |
| 18-Oct-2023 | 855.00 | 900.00 | 850.00 | 855.00 | 4,500 | 0 |
| 17-Oct-2023 | 895.00 | 900.00 | 855.00 | 855.00 | 16,300 | 0 |
| 16-Oct-2023 | 910.00 | 910.00 | 855.00 | 855.00 | 4,400 | 0 |
| 13-Oct-2023 | 855.00 | 855.00 | 850.00 | 850.00 | 400 | 0 |
| 12-Oct-2023 | 920.00 | 920.00 | 830.00 | 845.00 | 26,200 | 0 |
| 11-Oct-2023 | 870.00 | 955.00 | 870.00 | 920.00 | 227,200 | 0 |
| 10-Oct-2023 | 850.00 | 880.00 | 850.00 | 870.00 | 108,100 | 0 |
| 09-Oct-2023 | 840.00 | 850.00 | 840.00 | 850.00 | 38,300 | 0 |
| 06-Oct-2023 | 815.00 | 870.00 | 775.00 | 845.00 | 42,100 | 0 |
| 05-Oct-2023 | 805.00 | 825.00 | 805.00 | 815.00 | 65,400 | 0 |
| 04-Oct-2023 | 760.00 | 805.00 | 760.00 | 805.00 | 9,900 | 0 |
| 03-Oct-2023 | 765.00 | 805.00 | 765.00 | 805.00 | 3,000 | 0 |
| 02-Oct-2023 | 800.00 | 805.00 | 760.00 | 760.00 | 29,100 | 0 |
| 29-Sep-2023 | 805.00 | 805.00 | 805.00 | 805.00 | 3,400 | 0 |
| 27-Sep-2023 | 795.00 | 820.00 | 795.00 | 820.00 | 21,100 | 0 |
| 26-Sep-2023 | 810.00 | 810.00 | 800.00 | 800.00 | 5,900 | 0 |
| 25-Sep-2023 | 815.00 | 815.00 | 810.00 | 810.00 | 105,400 | 0 |
| 22-Sep-2023 | 805.00 | 805.00 | 780.00 | 780.00 | 19,700 | 0 |
| 21-Sep-2023 | 800.00 | 800.00 | 770.00 | 780.00 | 2,100 | 0 |
| 20-Sep-2023 | 775.00 | 800.00 | 775.00 | 800.00 | 22,700 | 0 |
| 19-Sep-2023 | 760.00 | 790.00 | 760.00 | 780.00 | 1,300 | 0 |
| 18-Sep-2023 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 15-Sep-2023 | 745.00 | 795.00 | 745.00 | 765.00 | 1,600 | 0 |
| 14-Sep-2023 | 760.00 | 760.00 | 760.00 | 760.00 | 100 | 0 |
| 13-Sep-2023 | 760.00 | 760.00 | 760.00 | 760.00 | 25,000 | 0 |
| 12-Sep-2023 | 760.00 | 760.00 | 760.00 | 760.00 | 100 | 0 |
| 11-Sep-2023 | 760.00 | 765.00 | 760.00 | 760.00 | 61,400 | 0 |
| 08-Sep-2023 | 800.00 | 800.00 | 740.00 | 750.00 | 14,000 | 0 |
| 07-Sep-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 9,100 | 0 |
| 06-Sep-2023 | 750.00 | 800.00 | 730.00 | 800.00 | 10,100 | 0 |
| 05-Sep-2023 | 765.00 | 800.00 | 765.00 | 800.00 | 3,700 | 0 |
| 04-Sep-2023 | 795.00 | 795.00 | 765.00 | 765.00 | 33,200 | 0 |
| 01-Sep-2023 | 755.00 | 795.00 | 755.00 | 795.00 | 600 | 0 |
| 31-Aug-2023 | 755.00 | 755.00 | 755.00 | 755.00 | 16,700 | 0 |
| 30-Aug-2023 | 790.00 | 795.00 | 740.00 | 755.00 | 4,900 | 0 |
| 29-Aug-2023 | 790.00 | 800.00 | 790.00 | 795.00 | 12,200 | 0 |