| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,155.00 | 1,160.00 | 1,155.00 | 1,155.00 | 49,200 | 0 |
| 18-Jan-2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 243,800 | 0 |
| 17-Jan-2024 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 98,800 | 0 |
| 16-Jan-2024 | 1,155.00 | 1,165.00 | 1,155.00 | 1,160.00 | 190,100 | 0 |
| 15-Jan-2024 | 1,160.00 | 1,165.00 | 1,140.00 | 1,155.00 | 272,800 | 0 |
| 12-Jan-2024 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 39,900 | 0 |
| 11-Jan-2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 80,700 | 0 |
| 10-Jan-2024 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 98,100 | 0 |
| 09-Jan-2024 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 109,100 | 0 |
| 08-Jan-2024 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 130,200 | 0 |
| 05-Jan-2024 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 65,900 | 0 |
| 04-Jan-2024 | 1,155.00 | 1,175.00 | 1,150.00 | 1,170.00 | 349,300 | 0 |
| 03-Jan-2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 32,700 | 0 |
| 02-Jan-2024 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 86,900 | 0 |
| 29-Dec-2023 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 72,400 | 0 |
| 28-Dec-2023 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 110,900 | 0 |
| 27-Dec-2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 206,500 | 0 |
| 22-Dec-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 203,100 | 0 |
| 21-Dec-2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,155.00 | 455,800 | 0 |
| 20-Dec-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 75,400 | 0 |
| 19-Dec-2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 275,400 | 0 |
| 18-Dec-2023 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 99,500 | 0 |
| 15-Dec-2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 248,200 | 0 |
| 14-Dec-2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 117,300 | 0 |
| 13-Dec-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 436,100 | 0 |
| 12-Dec-2023 | 1,150.00 | 1,160.00 | 1,110.00 | 1,150.00 | 810,500 | 0 |
| 11-Dec-2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 496,200 | 0 |
| 08-Dec-2023 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 113,100 | 0 |
| 07-Dec-2023 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 314,900 | 0 |
| 06-Dec-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 502,700 | 0 |
| 05-Dec-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 481,500 | 0 |
| 04-Dec-2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 417,700 | 0 |
| 01-Dec-2023 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 121,600 | 0 |
| 30-Nov-2023 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 530,100 | 0 |
| 29-Nov-2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 251,800 | 0 |
| 28-Nov-2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 768,900 | 0 |
| 27-Nov-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 2,324,800 | 0 |
| 24-Nov-2023 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 590,000 | 0 |
| 23-Nov-2023 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 485,300 | 0 |
| 22-Nov-2023 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,391,500 | 0 |
| 21-Nov-2023 | 1,195.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,117,200 | 0 |
| 20-Nov-2023 | 1,280.00 | 1,280.00 | 1,140.00 | 1,200.00 | 8,285,800 | 0 |
| 17-Nov-2023 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 132,300 | 0 |
| 16-Nov-2023 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 212,300 | 0 |
| 15-Nov-2023 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 169,300 | 0 |
| 14-Nov-2023 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 308,000 | 0 |
| 13-Nov-2023 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 287,200 | 0 |
| 10-Nov-2023 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 71,700 | 0 |
| 09-Nov-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 217,000 | 0 |
| 08-Nov-2023 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 168,800 | 0 |
| 07-Nov-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 589,000 | 0 |
| 06-Nov-2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 519,100 | 0 |
| 03-Nov-2023 | 1,295.00 | 1,320.00 | 1,275.00 | 1,310.00 | 566,300 | 0 |
| 02-Nov-2023 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 349,700 | 0 |
| 01-Nov-2023 | 1,295.00 | 1,325.00 | 1,270.00 | 1,295.00 | 632,900 | 0 |
| 31-Oct-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 415,800 | 0 |
| 30-Oct-2023 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 491,700 | 0 |
| 27-Oct-2023 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 251,000 | 0 |
| 26-Oct-2023 | 1,340.00 | 1,345.00 | 1,330.00 | 1,330.00 | 180,700 | 0 |
| 25-Oct-2023 | 1,335.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,052,500 | 0 |
| 24-Oct-2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 201,300 | 0 |
| 23-Oct-2023 | 1,325.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,426,500 | 0 |
| 20-Oct-2023 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 244,500 | 0 |
| 19-Oct-2023 | 1,390.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,424,500 | 0 |
| 18-Oct-2023 | 1,335.00 | 1,405.00 | 1,320.00 | 1,400.00 | 1,038,200 | 0 |
| 17-Oct-2023 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 219,700 | 0 |
| 16-Oct-2023 | 1,340.00 | 1,350.00 | 1,340.00 | 1,350.00 | 181,100 | 0 |
| 13-Oct-2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,340.00 | 255,000 | 0 |
| 12-Oct-2023 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 368,000 | 0 |
| 11-Oct-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 149,600 | 0 |
| 10-Oct-2023 | 1,350.00 | 1,375.00 | 1,345.00 | 1,350.00 | 218,400 | 0 |
| 09-Oct-2023 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 259,300 | 0 |
| 06-Oct-2023 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 309,000 | 0 |
| 05-Oct-2023 | 1,355.00 | 1,380.00 | 1,330.00 | 1,360.00 | 186,000 | 0 |
| 04-Oct-2023 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 286,600 | 0 |
| 03-Oct-2023 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 742,800 | 0 |
| 02-Oct-2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 256,800 | 0 |
| 29-Sep-2023 | 1,315.00 | 1,400.00 | 1,310.00 | 1,400.00 | 2,331,400 | 0 |
| 27-Sep-2023 | 1,305.00 | 1,325.00 | 1,305.00 | 1,315.00 | 324,500 | 0 |
| 26-Sep-2023 | 1,340.00 | 1,350.00 | 1,300.00 | 1,305.00 | 2,279,700 | 0 |
| 25-Sep-2023 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 2,056,400 | 0 |
| 22-Sep-2023 | 1,365.00 | 1,400.00 | 1,350.00 | 1,350.00 | 3,233,800 | 0 |
| 21-Sep-2023 | 1,370.00 | 1,425.00 | 1,350.00 | 1,370.00 | 735,100 | 0 |
| 20-Sep-2023 | 1,375.00 | 1,395.00 | 1,370.00 | 1,370.00 | 449,400 | 0 |
| 19-Sep-2023 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 146,700 | 0 |
| 18-Sep-2023 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 541,200 | 0 |
| 15-Sep-2023 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 319,700 | 0 |
| 14-Sep-2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,288,400 | 0 |
| 13-Sep-2023 | 1,380.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,727,700 | 0 |
| 12-Sep-2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 94,400 | 0 |
| 11-Sep-2023 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,063,300 | 0 |
| 08-Sep-2023 | 1,345.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,838,100 | 0 |
| 07-Sep-2023 | 1,365.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,597,200 | 0 |
| 06-Sep-2023 | 1,380.00 | 1,390.00 | 1,350.00 | 1,380.00 | 710,300 | 0 |
| 05-Sep-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 69,100 | 0 |
| 04-Sep-2023 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 464,100 | 0 |
| 01-Sep-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 136,400 | 0 |
| 31-Aug-2023 | 1,405.00 | 1,415.00 | 1,370.00 | 1,395.00 | 227,000 | 0 |
| 30-Aug-2023 | 1,370.00 | 1,405.00 | 1,365.00 | 1,400.00 | 733,300 | 0 |
| 29-Aug-2023 | 1,360.00 | 1,405.00 | 1,340.00 | 1,370.00 | 1,061,000 | 0 |