| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 24-Jan-2024 | 1,340.00 | 1,345.00 | 1,310.00 | 1,310.00 | 2,227,800 | 0 |
| 23-Jan-2024 | 1,295.00 | 1,345.00 | 1,290.00 | 1,340.00 | 4,274,600 | 0 |
| 22-Jan-2024 | 1,310.00 | 1,315.00 | 1,290.00 | 1,295.00 | 2,800,100 | 0 |
| 19-Jan-2024 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 4,853,900 | 0 |
| 18-Jan-2024 | 1,310.00 | 1,340.00 | 1,300.00 | 1,320.00 | 3,917,300 | 0 |
| 17-Jan-2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,310.00 | 4,356,500 | 0 |
| 16-Jan-2024 | 1,305.00 | 1,315.00 | 1,275.00 | 1,310.00 | 4,700,200 | 0 |
| 15-Jan-2024 | 1,335.00 | 1,385.00 | 1,285.00 | 1,305.00 | 4,047,400 | 0 |
| 12-Jan-2024 | 1,300.00 | 1,350.00 | 1,280.00 | 1,335.00 | 4,715,600 | 0 |
| 11-Jan-2024 | 1,270.00 | 1,340.00 | 1,260.00 | 1,300.00 | 3,737,700 | 0 |
| 10-Jan-2024 | 1,315.00 | 1,315.00 | 1,255.00 | 1,270.00 | 4,258,700 | 0 |
| 09-Jan-2024 | 1,310.00 | 1,350.00 | 1,280.00 | 1,315.00 | 4,998,600 | 0 |
| 08-Jan-2024 | 1,335.00 | 1,340.00 | 1,295.00 | 1,300.00 | 2,995,100 | 0 |
| 05-Jan-2024 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,575,100 | 0 |
| 04-Jan-2024 | 1,365.00 | 1,370.00 | 1,320.00 | 1,340.00 | 3,399,100 | 0 |
| 03-Jan-2024 | 1,305.00 | 1,375.00 | 1,295.00 | 1,365.00 | 3,987,000 | 0 |
| 02-Jan-2024 | 1,340.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,971,600 | 0 |
| 29-Dec-2023 | 1,340.00 | 1,345.00 | 1,255.00 | 1,345.00 | 1,695,100 | 0 |
| 28-Dec-2023 | 1,340.00 | 1,360.00 | 1,335.00 | 1,340.00 | 3,825,200 | 0 |
| 27-Dec-2023 | 1,295.00 | 1,380.00 | 1,295.00 | 1,335.00 | 4,288,800 | 0 |
| 22-Dec-2023 | 1,250.00 | 1,315.00 | 1,215.00 | 1,295.00 | 4,764,800 | 0 |
| 21-Dec-2023 | 1,320.00 | 1,320.00 | 1,225.00 | 1,250.00 | 500,400 | 0 |
| 20-Dec-2023 | 1,380.00 | 1,380.00 | 1,305.00 | 1,320.00 | 571,000 | 0 |
| 19-Dec-2023 | 1,450.00 | 1,460.00 | 1,370.00 | 1,375.00 | 1,673,800 | 0 |
| 18-Dec-2023 | 1,405.00 | 1,560.00 | 1,405.00 | 1,450.00 | 1,844,100 | 0 |
| 15-Dec-2023 | 1,410.00 | 1,420.00 | 1,380.00 | 1,385.00 | 3,234,900 | 0 |
| 14-Dec-2023 | 1,450.00 | 1,450.00 | 1,385.00 | 1,410.00 | 648,500 | 0 |
| 13-Dec-2023 | 1,595.00 | 1,605.00 | 1,440.00 | 1,450.00 | 2,114,800 | 0 |
| 12-Dec-2023 | 1,570.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,497,000 | 0 |
| 11-Dec-2023 | 1,575.00 | 1,590.00 | 1,505.00 | 1,560.00 | 1,624,100 | 0 |
| 08-Dec-2023 | 1,620.00 | 1,620.00 | 1,540.00 | 1,575.00 | 303,400 | 0 |
| 07-Dec-2023 | 1,690.00 | 1,710.00 | 1,610.00 | 1,615.00 | 562,800 | 0 |
| 06-Dec-2023 | 1,620.00 | 1,765.00 | 1,585.00 | 1,705.00 | 1,660,300 | 0 |
| 05-Dec-2023 | 1,765.00 | 1,765.00 | 1,515.00 | 1,620.00 | 1,520,700 | 0 |
| 04-Dec-2023 | 1,810.00 | 1,820.00 | 1,760.00 | 1,765.00 | 3,381,400 | 0 |
| 01-Dec-2023 | 1,775.00 | 1,815.00 | 1,770.00 | 1,800.00 | 3,060,800 | 0 |
| 30-Nov-2023 | 1,775.00 | 1,785.00 | 1,745.00 | 1,780.00 | 3,112,100 | 0 |
| 29-Nov-2023 | 1,785.00 | 2,000.00 | 1,770.00 | 1,770.00 | 3,114,200 | 0 |
| 28-Nov-2023 | 1,765.00 | 1,785.00 | 1,760.00 | 1,780.00 | 3,736,900 | 0 |
| 27-Nov-2023 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 3,492,500 | 0 |
| 24-Nov-2023 | 1,745.00 | 1,745.00 | 1,725.00 | 1,740.00 | 2,899,100 | 0 |
| 23-Nov-2023 | 1,725.00 | 1,750.00 | 1,725.00 | 1,735.00 | 3,203,500 | 0 |
| 22-Nov-2023 | 1,735.00 | 1,745.00 | 1,720.00 | 1,720.00 | 2,873,800 | 0 |
| 21-Nov-2023 | 1,740.00 | 1,745.00 | 1,725.00 | 1,735.00 | 3,197,700 | 0 |
| 20-Nov-2023 | 1,730.00 | 1,740.00 | 1,725.00 | 1,740.00 | 2,961,900 | 0 |
| 17-Nov-2023 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 3,185,600 | 0 |
| 16-Nov-2023 | 1,750.00 | 1,750.00 | 1,725.00 | 1,740.00 | 3,040,100 | 0 |
| 15-Nov-2023 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 2,904,100 | 0 |
| 14-Nov-2023 | 1,725.00 | 1,760.00 | 1,725.00 | 1,745.00 | 3,363,000 | 0 |
| 13-Nov-2023 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 2,982,800 | 0 |
| 10-Nov-2023 | 1,730.00 | 1,745.00 | 1,725.00 | 1,735.00 | 3,000,500 | 0 |
| 09-Nov-2023 | 1,730.00 | 1,750.00 | 1,710.00 | 1,720.00 | 2,967,700 | 0 |
| 08-Nov-2023 | 1,705.00 | 1,750.00 | 1,700.00 | 1,730.00 | 3,231,800 | 0 |
| 07-Nov-2023 | 1,710.00 | 1,725.00 | 1,695.00 | 1,695.00 | 3,192,700 | 0 |
| 06-Nov-2023 | 1,775.00 | 1,785.00 | 1,675.00 | 1,705.00 | 2,788,100 | 0 |
| 03-Nov-2023 | 1,640.00 | 1,800.00 | 1,635.00 | 1,775.00 | 3,608,700 | 0 |
| 02-Nov-2023 | 1,600.00 | 1,645.00 | 1,590.00 | 1,645.00 | 3,166,100 | 0 |
| 01-Nov-2023 | 1,595.00 | 1,600.00 | 1,540.00 | 1,600.00 | 3,007,000 | 0 |
| 31-Oct-2023 | 1,610.00 | 1,615.00 | 1,570.00 | 1,600.00 | 3,055,500 | 0 |
| 30-Oct-2023 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 2,425,400 | 0 |
| 27-Oct-2023 | 1,570.00 | 1,590.00 | 1,565.00 | 1,585.00 | 2,786,600 | 0 |
| 26-Oct-2023 | 1,610.00 | 1,610.00 | 1,560.00 | 1,575.00 | 3,164,200 | 0 |
| 25-Oct-2023 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 3,118,100 | 0 |
| 24-Oct-2023 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 2,393,200 | 0 |
| 23-Oct-2023 | 1,615.00 | 1,650.00 | 1,610.00 | 1,610.00 | 2,954,400 | 0 |
| 20-Oct-2023 | 1,590.00 | 1,615.00 | 1,585.00 | 1,615.00 | 3,222,900 | 0 |
| 19-Oct-2023 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 2,970,900 | 0 |
| 18-Oct-2023 | 1,620.00 | 1,630.00 | 1,580.00 | 1,590.00 | 2,809,900 | 0 |
| 17-Oct-2023 | 1,620.00 | 1,630.00 | 1,610.00 | 1,615.00 | 3,028,600 | 0 |
| 16-Oct-2023 | 1,605.00 | 1,630.00 | 1,605.00 | 1,615.00 | 3,076,400 | 0 |
| 13-Oct-2023 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 3,203,800 | 0 |
| 12-Oct-2023 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 3,265,400 | 0 |
| 11-Oct-2023 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 2,777,700 | 0 |
| 10-Oct-2023 | 1,570.00 | 1,585.00 | 1,570.00 | 1,580.00 | 2,697,000 | 0 |
| 09-Oct-2023 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 2,202,300 | 0 |
| 06-Oct-2023 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 2,354,500 | 0 |
| 05-Oct-2023 | 1,565.00 | 1,590.00 | 1,565.00 | 1,590.00 | 2,773,400 | 0 |
| 04-Oct-2023 | 1,580.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,536,800 | 0 |
| 03-Oct-2023 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 457,900 | 0 |
| 02-Oct-2023 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 757,000 | 0 |
| 29-Sep-2023 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 452,800 | 0 |
| 27-Sep-2023 | 1,575.00 | 1,595.00 | 1,570.00 | 1,590.00 | 462,100 | 0 |
| 26-Sep-2023 | 1,575.00 | 1,575.00 | 1,565.00 | 1,570.00 | 432,900 | 0 |
| 25-Sep-2023 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 428,100 | 0 |
| 22-Sep-2023 | 1,550.00 | 1,550.00 | 1,540.00 | 1,545.00 | 507,900 | 0 |
| 21-Sep-2023 | 1,545.00 | 1,555.00 | 1,535.00 | 1,545.00 | 467,200 | 0 |
| 20-Sep-2023 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 497,000 | 0 |
| 19-Sep-2023 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 504,500 | 0 |
| 18-Sep-2023 | 1,570.00 | 1,595.00 | 1,570.00 | 1,575.00 | 530,000 | 0 |
| 15-Sep-2023 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 347,700 | 0 |
| 14-Sep-2023 | 1,580.00 | 1,590.00 | 1,565.00 | 1,565.00 | 510,600 | 0 |
| 13-Sep-2023 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 473,300 | 0 |
| 12-Sep-2023 | 1,605.00 | 1,610.00 | 1,580.00 | 1,580.00 | 548,500 | 0 |
| 11-Sep-2023 | 1,595.00 | 1,605.00 | 1,595.00 | 1,600.00 | 463,500 | 0 |
| 08-Sep-2023 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,226,600 | 0 |
| 07-Sep-2023 | 1,605.00 | 1,605.00 | 1,590.00 | 1,595.00 | 402,900 | 0 |
| 06-Sep-2023 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 533,900 | 0 |
| 05-Sep-2023 | 1,620.00 | 1,625.00 | 1,615.00 | 1,615.00 | 533,800 | 0 |
| 04-Sep-2023 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 515,800 | 0 |
| 01-Sep-2023 | 1,595.00 | 1,630.00 | 1,580.00 | 1,605.00 | 706,800 | 0 |