| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jan-2024 | 1,370.00 | 1,420.00 | 1,365.00 | 1,410.00 | 6,945,100 | 0 |
| 19-Jan-2024 | 1,390.00 | 1,405.00 | 1,345.00 | 1,365.00 | 7,147,500 | 0 |
| 18-Jan-2024 | 1,400.00 | 1,430.00 | 1,380.00 | 1,385.00 | 4,425,400 | 0 |
| 17-Jan-2024 | 1,355.00 | 1,415.00 | 1,345.00 | 1,400.00 | 12,197,000 | 0 |
| 16-Jan-2024 | 1,370.00 | 1,375.00 | 1,330.00 | 1,355.00 | 6,278,000 | 0 |
| 15-Jan-2024 | 1,295.00 | 1,380.00 | 1,285.00 | 1,360.00 | 12,267,500 | 0 |
| 12-Jan-2024 | 1,460.00 | 1,470.00 | 1,290.00 | 1,295.00 | 27,855,000 | 0 |
| 11-Jan-2024 | 1,545.00 | 1,570.00 | 1,450.00 | 1,460.00 | 17,143,700 | 0 |
| 10-Jan-2024 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 9,369,800 | 0 |
| 09-Jan-2024 | 1,565.00 | 1,565.00 | 1,490.00 | 1,545.00 | 12,528,400 | 0 |
| 08-Jan-2024 | 1,570.00 | 1,620.00 | 1,540.00 | 1,560.00 | 18,048,300 | 0 |
| 05-Jan-2024 | 1,480.00 | 1,565.00 | 1,480.00 | 1,555.00 | 17,763,800 | 0 |
| 04-Jan-2024 | 1,585.00 | 1,600.00 | 1,470.00 | 1,485.00 | 27,675,500 | 0 |
| 03-Jan-2024 | 1,500.00 | 1,590.00 | 1,500.00 | 1,580.00 | 19,939,700 | 0 |
| 02-Jan-2024 | 1,410.00 | 1,540.00 | 1,410.00 | 1,525.00 | 22,606,000 | 0 |
| 29-Dec-2023 | 1,415.00 | 1,430.00 | 1,395.00 | 1,410.00 | 5,375,200 | 0 |
| 28-Dec-2023 | 1,315.00 | 1,420.00 | 1,315.00 | 1,410.00 | 32,357,800 | 0 |
| 27-Dec-2023 | 1,490.00 | 1,540.00 | 1,300.00 | 1,310.00 | 30,783,100 | 0 |
| 22-Dec-2023 | 1,305.00 | 1,550.00 | 1,265.00 | 1,490.00 | 53,912,500 | 0 |
| 21-Dec-2023 | 1,750.00 | 1,760.00 | 1,300.00 | 1,305.00 | 55,024,300 | 0 |
| 20-Dec-2023 | 1,720.00 | 1,740.00 | 1,600.00 | 1,700.00 | 31,898,400 | 0 |
| 19-Dec-2023 | 1,580.00 | 1,770.00 | 1,535.00 | 1,700.00 | 60,632,600 | 0 |
| 18-Dec-2023 | 1,510.00 | 1,580.00 | 1,460.00 | 1,575.00 | 20,162,300 | 0 |
| 15-Dec-2023 | 1,605.00 | 1,615.00 | 1,495.00 | 1,525.00 | 19,041,200 | 0 |
| 14-Dec-2023 | 1,560.00 | 1,645.00 | 1,515.00 | 1,600.00 | 27,114,500 | 0 |
| 13-Dec-2023 | 1,550.00 | 1,570.00 | 1,495.00 | 1,535.00 | 18,889,800 | 0 |
| 12-Dec-2023 | 1,505.00 | 1,660.00 | 1,360.00 | 1,540.00 | 110,492,700 | 0 |
| 11-Dec-2023 | 1,175.00 | 1,460.00 | 1,130.00 | 1,460.00 | 100,098,800 | 0 |
| 08-Dec-2023 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 30,110,900 | 0 |
| 07-Dec-2023 | 1,140.00 | 1,185.00 | 1,105.00 | 1,145.00 | 12,056,400 | 0 |
| 06-Dec-2023 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 7,574,000 | 0 |
| 05-Dec-2023 | 1,100.00 | 1,150.00 | 1,075.00 | 1,120.00 | 10,497,600 | 0 |
| 04-Dec-2023 | 1,010.00 | 1,100.00 | 1,005.00 | 1,100.00 | 15,575,200 | 0 |
| 01-Dec-2023 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,474,800 | 0 |
| 30-Nov-2023 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 4,303,300 | 0 |
| 29-Nov-2023 | 1,045.00 | 1,070.00 | 1,030.00 | 1,035.00 | 3,275,100 | 0 |
| 28-Nov-2023 | 1,000.00 | 1,050.00 | 995.00 | 1,045.00 | 5,117,000 | 0 |
| 27-Nov-2023 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 2,450,700 | 0 |
| 24-Nov-2023 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 2,741,500 | 0 |
| 23-Nov-2023 | 1,035.00 | 1,050.00 | 1,020.00 | 1,045.00 | 3,197,400 | 0 |
| 22-Nov-2023 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 2,748,700 | 0 |
| 21-Nov-2023 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 3,505,700 | 0 |
| 20-Nov-2023 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 2,750,300 | 0 |
| 17-Nov-2023 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 3,803,800 | 0 |
| 16-Nov-2023 | 1,070.00 | 1,090.00 | 995.00 | 1,055.00 | 26,432,300 | 0 |
| 15-Nov-2023 | 1,025.00 | 1,065.00 | 1,025.00 | 1,065.00 | 10,390,600 | 0 |
| 14-Nov-2023 | 1,020.00 | 1,075.00 | 990.00 | 1,025.00 | 14,651,700 | 0 |
| 13-Nov-2023 | 995.00 | 1,020.00 | 980.00 | 1,020.00 | 6,869,300 | 0 |
| 10-Nov-2023 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 3,348,000 | 0 |
| 09-Nov-2023 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 4,656,100 | 0 |
| 08-Nov-2023 | 955.00 | 1,020.00 | 940.00 | 980.00 | 11,438,700 | 0 |
| 07-Nov-2023 | 990.00 | 1,010.00 | 955.00 | 960.00 | 8,659,400 | 0 |
| 06-Nov-2023 | 965.00 | 1,010.00 | 945.00 | 990.00 | 9,763,900 | 0 |
| 03-Nov-2023 | 935.00 | 970.00 | 910.00 | 970.00 | 2,556,800 | 0 |
| 02-Nov-2023 | 935.00 | 935.00 | 920.00 | 925.00 | 1,344,500 | 0 |
| 01-Nov-2023 | 950.00 | 950.00 | 920.00 | 935.00 | 3,842,000 | 0 |
| 31-Oct-2023 | 980.00 | 995.00 | 930.00 | 940.00 | 4,989,800 | 0 |
| 30-Oct-2023 | 980.00 | 1,000.00 | 960.00 | 960.00 | 9,485,200 | 0 |
| 27-Oct-2023 | 935.00 | 1,000.00 | 915.00 | 980.00 | 10,390,900 | 0 |
| 26-Oct-2023 | 900.00 | 935.00 | 900.00 | 930.00 | 7,518,100 | 0 |
| 25-Oct-2023 | 905.00 | 915.00 | 895.00 | 900.00 | 1,378,100 | 0 |
| 24-Oct-2023 | 895.00 | 905.00 | 880.00 | 905.00 | 593,500 | 0 |
| 23-Oct-2023 | 900.00 | 910.00 | 870.00 | 895.00 | 1,578,500 | 0 |
| 20-Oct-2023 | 915.00 | 920.00 | 895.00 | 900.00 | 482,300 | 0 |
| 19-Oct-2023 | 885.00 | 915.00 | 880.00 | 915.00 | 1,430,500 | 0 |
| 18-Oct-2023 | 915.00 | 920.00 | 885.00 | 885.00 | 2,612,800 | 0 |
| 17-Oct-2023 | 915.00 | 925.00 | 910.00 | 910.00 | 936,500 | 0 |
| 16-Oct-2023 | 940.00 | 950.00 | 910.00 | 910.00 | 1,820,000 | 0 |
| 13-Oct-2023 | 900.00 | 950.00 | 900.00 | 930.00 | 5,450,900 | 0 |
| 12-Oct-2023 | 930.00 | 930.00 | 900.00 | 900.00 | 3,764,900 | 0 |
| 11-Oct-2023 | 950.00 | 950.00 | 920.00 | 930.00 | 3,008,800 | 0 |
| 10-Oct-2023 | 960.00 | 965.00 | 925.00 | 940.00 | 3,286,400 | 0 |
| 09-Oct-2023 | 915.00 | 965.00 | 905.00 | 950.00 | 13,518,300 | 0 |
| 06-Oct-2023 | 910.00 | 915.00 | 870.00 | 915.00 | 5,646,200 | 0 |
| 05-Oct-2023 | 855.00 | 910.00 | 845.00 | 910.00 | 7,591,300 | 0 |
| 04-Oct-2023 | 915.00 | 925.00 | 865.00 | 865.00 | 11,436,500 | 0 |
| 03-Oct-2023 | 985.00 | 985.00 | 880.00 | 900.00 | 14,034,500 | 0 |
| 02-Oct-2023 | 985.00 | 990.00 | 945.00 | 965.00 | 5,048,400 | 0 |
| 29-Sep-2023 | 1,000.00 | 1,010.00 | 985.00 | 985.00 | 1,798,700 | 0 |
| 27-Sep-2023 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 3,134,700 | 0 |
| 26-Sep-2023 | 980.00 | 1,040.00 | 975.00 | 1,000.00 | 17,510,100 | 0 |
| 25-Sep-2023 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 5,903,500 | 0 |
| 22-Sep-2023 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 3,691,400 | 0 |
| 21-Sep-2023 | 1,015.00 | 1,040.00 | 995.00 | 1,025.00 | 10,163,200 | 0 |
| 20-Sep-2023 | 975.00 | 1,015.00 | 965.00 | 1,005.00 | 13,751,100 | 0 |
| 19-Sep-2023 | 950.00 | 975.00 | 940.00 | 975.00 | 5,904,600 | 0 |
| 18-Sep-2023 | 950.00 | 970.00 | 935.00 | 940.00 | 2,566,800 | 0 |
| 15-Sep-2023 | 975.00 | 985.00 | 955.00 | 955.00 | 3,474,700 | 0 |
| 14-Sep-2023 | 975.00 | 990.00 | 960.00 | 975.00 | 5,853,000 | 0 |
| 13-Sep-2023 | 950.00 | 975.00 | 940.00 | 965.00 | 5,455,800 | 0 |
| 12-Sep-2023 | 920.00 | 955.00 | 920.00 | 935.00 | 3,057,500 | 0 |
| 11-Sep-2023 | 945.00 | 965.00 | 920.00 | 920.00 | 5,195,600 | 0 |
| 08-Sep-2023 | 975.00 | 975.00 | 935.00 | 945.00 | 8,612,900 | 0 |
| 07-Sep-2023 | 1,005.00 | 1,020.00 | 950.00 | 975.00 | 7,252,800 | 0 |
| 06-Sep-2023 | 980.00 | 1,020.00 | 980.00 | 1,000.00 | 13,338,500 | 0 |
| 05-Sep-2023 | 965.00 | 995.00 | 940.00 | 980.00 | 10,214,300 | 0 |
| 04-Sep-2023 | 985.00 | 1,010.00 | 960.00 | 965.00 | 19,293,600 | 0 |
| 01-Sep-2023 | 860.00 | 980.00 | 860.00 | 965.00 | 42,646,700 | 0 |
| 31-Aug-2023 | 870.00 | 880.00 | 860.00 | 860.00 | 2,539,800 | 0 |
| 30-Aug-2023 | 865.00 | 880.00 | 860.00 | 860.00 | 2,601,500 | 0 |