| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,625.00 | 1,635.00 | 1,600.00 | 1,610.00 | 9,525,800 | 0 |
| 18-Jan-2024 | 1,600.00 | 1,645.00 | 1,600.00 | 1,625.00 | 14,767,600 | 0 |
| 17-Jan-2024 | 1,645.00 | 1,650.00 | 1,600.00 | 1,600.00 | 15,706,500 | 0 |
| 16-Jan-2024 | 1,640.00 | 1,665.00 | 1,635.00 | 1,645.00 | 12,792,200 | 0 |
| 15-Jan-2024 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 12,517,000 | 0 |
| 12-Jan-2024 | 1,660.00 | 1,665.00 | 1,635.00 | 1,645.00 | 12,446,100 | 0 |
| 11-Jan-2024 | 1,665.00 | 1,680.00 | 1,650.00 | 1,655.00 | 12,718,200 | 0 |
| 10-Jan-2024 | 1,655.00 | 1,690.00 | 1,655.00 | 1,660.00 | 12,726,400 | 0 |
| 09-Jan-2024 | 1,655.00 | 1,690.00 | 1,650.00 | 1,650.00 | 14,157,700 | 0 |
| 08-Jan-2024 | 1,665.00 | 1,695.00 | 1,650.00 | 1,655.00 | 14,087,400 | 0 |
| 05-Jan-2024 | 1,675.00 | 1,715.00 | 1,660.00 | 1,665.00 | 17,514,500 | 0 |
| 04-Jan-2024 | 1,710.00 | 1,710.00 | 1,665.00 | 1,675.00 | 13,384,300 | 0 |
| 03-Jan-2024 | 1,640.00 | 1,700.00 | 1,640.00 | 1,700.00 | 23,284,400 | 0 |
| 02-Jan-2024 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 14,932,900 | 0 |
| 29-Dec-2023 | 1,655.00 | 1,675.00 | 1,635.00 | 1,640.00 | 12,820,000 | 0 |
| 28-Dec-2023 | 1,620.00 | 1,675.00 | 1,620.00 | 1,655.00 | 19,478,500 | 0 |
| 27-Dec-2023 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 15,754,900 | 0 |
| 22-Dec-2023 | 1,625.00 | 1,660.00 | 1,610.00 | 1,620.00 | 15,353,100 | 0 |
| 21-Dec-2023 | 1,665.00 | 1,675.00 | 1,625.00 | 1,625.00 | 14,648,800 | 0 |
| 20-Dec-2023 | 1,605.00 | 1,670.00 | 1,605.00 | 1,665.00 | 22,154,400 | 0 |
| 19-Dec-2023 | 1,545.00 | 1,630.00 | 1,545.00 | 1,600.00 | 17,832,200 | 0 |
| 18-Dec-2023 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 16,900,500 | 0 |
| 15-Dec-2023 | 1,575.00 | 1,600.00 | 1,565.00 | 1,570.00 | 13,351,900 | 0 |
| 14-Dec-2023 | 1,520.00 | 1,570.00 | 1,515.00 | 1,570.00 | 16,862,900 | 0 |
| 13-Dec-2023 | 1,520.00 | 1,585.00 | 1,500.00 | 1,510.00 | 16,165,600 | 0 |
| 12-Dec-2023 | 1,540.00 | 1,545.00 | 1,515.00 | 1,515.00 | 14,202,300 | 0 |
| 11-Dec-2023 | 1,585.00 | 1,615.00 | 1,525.00 | 1,540.00 | 13,922,400 | 0 |
| 08-Dec-2023 | 1,530.00 | 1,625.00 | 1,525.00 | 1,580.00 | 19,312,100 | 0 |
| 07-Dec-2023 | 1,625.00 | 1,645.00 | 1,510.00 | 1,525.00 | 18,001,300 | 0 |
| 06-Dec-2023 | 1,610.00 | 1,635.00 | 1,610.00 | 1,625.00 | 14,970,000 | 0 |
| 05-Dec-2023 | 1,645.00 | 1,650.00 | 1,600.00 | 1,605.00 | 15,430,400 | 0 |
| 04-Dec-2023 | 1,610.00 | 1,655.00 | 1,600.00 | 1,645.00 | 14,311,300 | 0 |
| 01-Dec-2023 | 1,640.00 | 1,665.00 | 1,610.00 | 1,610.00 | 16,594,600 | 0 |
| 30-Nov-2023 | 1,605.00 | 1,635.00 | 1,605.00 | 1,635.00 | 16,284,900 | 0 |
| 29-Nov-2023 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 14,814,900 | 0 |
| 28-Nov-2023 | 1,635.00 | 1,645.00 | 1,605.00 | 1,630.00 | 16,619,900 | 0 |
| 27-Nov-2023 | 1,595.00 | 1,640.00 | 1,595.00 | 1,635.00 | 23,428,300 | 0 |
| 24-Nov-2023 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 15,314,500 | 0 |
| 23-Nov-2023 | 1,505.00 | 1,575.00 | 1,505.00 | 1,560.00 | 20,224,000 | 0 |
| 22-Nov-2023 | 1,545.00 | 1,545.00 | 1,505.00 | 1,505.00 | 16,264,500 | 0 |
| 21-Nov-2023 | 1,530.00 | 1,550.00 | 1,510.00 | 1,545.00 | 13,099,900 | 0 |
| 20-Nov-2023 | 1,490.00 | 1,540.00 | 1,485.00 | 1,530.00 | 14,643,900 | 0 |
| 17-Nov-2023 | 1,495.00 | 1,515.00 | 1,490.00 | 1,495.00 | 12,680,600 | 0 |
| 16-Nov-2023 | 1,530.00 | 1,530.00 | 1,475.00 | 1,490.00 | 18,714,900 | 0 |
| 15-Nov-2023 | 1,490.00 | 1,535.00 | 1,490.00 | 1,525.00 | 13,287,400 | 0 |
| 14-Nov-2023 | 1,490.00 | 1,495.00 | 1,465.00 | 1,485.00 | 13,912,100 | 0 |
| 13-Nov-2023 | 1,460.00 | 1,505.00 | 1,460.00 | 1,480.00 | 16,296,100 | 0 |
| 10-Nov-2023 | 1,490.00 | 1,515.00 | 1,475.00 | 1,475.00 | 14,511,500 | 0 |
| 09-Nov-2023 | 1,440.00 | 1,525.00 | 1,440.00 | 1,500.00 | 17,573,600 | 0 |
| 08-Nov-2023 | 1,455.00 | 1,465.00 | 1,425.00 | 1,435.00 | 14,845,100 | 0 |
| 07-Nov-2023 | 1,500.00 | 1,510.00 | 1,455.00 | 1,460.00 | 8,751,800 | 0 |
| 06-Nov-2023 | 1,455.00 | 1,500.00 | 1,455.00 | 1,495.00 | 16,383,500 | 0 |
| 03-Nov-2023 | 1,425.00 | 1,475.00 | 1,425.00 | 1,455.00 | 14,130,400 | 0 |
| 02-Nov-2023 | 1,420.00 | 1,465.00 | 1,420.00 | 1,425.00 | 14,896,200 | 0 |
| 01-Nov-2023 | 1,425.00 | 1,440.00 | 1,410.00 | 1,420.00 | 17,300,500 | 0 |
| 31-Oct-2023 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 13,034,500 | 0 |
| 30-Oct-2023 | 1,430.00 | 1,480.00 | 1,430.00 | 1,455.00 | 13,430,700 | 0 |
| 27-Oct-2023 | 1,480.00 | 1,485.00 | 1,405.00 | 1,430.00 | 18,545,200 | 0 |
| 26-Oct-2023 | 1,515.00 | 1,525.00 | 1,475.00 | 1,480.00 | 15,868,800 | 0 |
| 25-Oct-2023 | 1,515.00 | 1,530.00 | 1,510.00 | 1,515.00 | 11,502,500 | 0 |
| 24-Oct-2023 | 1,515.00 | 1,545.00 | 1,505.00 | 1,515.00 | 13,561,000 | 0 |
| 23-Oct-2023 | 1,590.00 | 1,595.00 | 1,515.00 | 1,515.00 | 19,434,000 | 0 |
| 20-Oct-2023 | 1,600.00 | 1,610.00 | 1,575.00 | 1,590.00 | 5,728,300 | 0 |
| 19-Oct-2023 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 12,800,300 | 0 |
| 18-Oct-2023 | 1,560.00 | 1,690.00 | 1,550.00 | 1,640.00 | 23,632,700 | 0 |
| 17-Oct-2023 | 1,580.00 | 1,600.00 | 1,540.00 | 1,560.00 | 17,495,300 | 0 |
| 16-Oct-2023 | 1,615.00 | 1,635.00 | 1,575.00 | 1,580.00 | 11,410,500 | 0 |
| 13-Oct-2023 | 1,630.00 | 1,635.00 | 1,605.00 | 1,615.00 | 6,807,600 | 0 |
| 12-Oct-2023 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 7,711,200 | 0 |
| 11-Oct-2023 | 1,670.00 | 1,685.00 | 1,655.00 | 1,660.00 | 9,846,500 | 0 |
| 10-Oct-2023 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 11,602,000 | 0 |
| 09-Oct-2023 | 1,630.00 | 1,680.00 | 1,625.00 | 1,675.00 | 10,857,300 | 0 |
| 06-Oct-2023 | 1,625.00 | 1,645.00 | 1,615.00 | 1,630.00 | 9,150,600 | 0 |
| 05-Oct-2023 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 12,658,100 | 0 |
| 04-Oct-2023 | 1,690.00 | 1,695.00 | 1,605.00 | 1,610.00 | 28,592,000 | 0 |
| 03-Oct-2023 | 1,800.00 | 1,810.00 | 1,690.00 | 1,690.00 | 27,173,700 | 0 |
| 02-Oct-2023 | 1,765.00 | 1,830.00 | 1,760.00 | 1,785.00 | 21,175,600 | 0 |
| 29-Sep-2023 | 1,820.00 | 1,890.00 | 1,755.00 | 1,760.00 | 38,082,300 | 0 |
| 27-Sep-2023 | 1,865.00 | 1,865.00 | 1,805.00 | 1,815.00 | 25,541,700 | 0 |
| 26-Sep-2023 | 1,895.00 | 1,960.00 | 1,830.00 | 1,865.00 | 37,020,400 | 0 |
| 25-Sep-2023 | 1,920.00 | 1,950.00 | 1,880.00 | 1,890.00 | 18,129,700 | 0 |
| 22-Sep-2023 | 1,900.00 | 1,920.00 | 1,840.00 | 1,915.00 | 26,568,400 | 0 |
| 21-Sep-2023 | 1,920.00 | 1,990.00 | 1,885.00 | 1,905.00 | 61,068,100 | 0 |
| 20-Sep-2023 | 1,755.00 | 1,960.00 | 1,755.00 | 1,910.00 | 89,392,400 | 0 |
| 19-Sep-2023 | 1,685.00 | 1,750.00 | 1,680.00 | 1,745.00 | 22,710,900 | 0 |
| 18-Sep-2023 | 1,705.00 | 1,710.00 | 1,675.00 | 1,680.00 | 7,127,300 | 0 |
| 15-Sep-2023 | 1,690.00 | 1,735.00 | 1,680.00 | 1,695.00 | 17,703,400 | 0 |
| 14-Sep-2023 | 1,715.00 | 1,715.00 | 1,670.00 | 1,690.00 | 12,903,300 | 0 |
| 13-Sep-2023 | 1,640.00 | 1,745.00 | 1,630.00 | 1,745.00 | 9,593,400 | 0 |
| 12-Sep-2023 | 1,640.00 | 1,655.00 | 1,635.00 | 1,635.00 | 6,642,500 | 0 |
| 11-Sep-2023 | 1,675.00 | 1,675.00 | 1,625.00 | 1,635.00 | 15,318,800 | 0 |
| 08-Sep-2023 | 1,675.00 | 1,680.00 | 1,670.00 | 1,675.00 | 5,888,400 | 0 |
| 07-Sep-2023 | 1,720.00 | 1,720.00 | 1,660.00 | 1,665.00 | 11,470,900 | 0 |
| 06-Sep-2023 | 1,705.00 | 1,740.00 | 1,695.00 | 1,715.00 | 12,857,100 | 0 |
| 05-Sep-2023 | 1,735.00 | 1,740.00 | 1,690.00 | 1,695.00 | 14,470,600 | 0 |
| 04-Sep-2023 | 1,650.00 | 1,735.00 | 1,650.00 | 1,735.00 | 18,273,900 | 0 |
| 01-Sep-2023 | 1,660.00 | 1,670.00 | 1,630.00 | 1,650.00 | 10,336,000 | 0 |
| 31-Aug-2023 | 1,700.00 | 1,705.00 | 1,660.00 | 1,665.00 | 9,606,800 | 0 |
| 30-Aug-2023 | 1,690.00 | 1,715.00 | 1,685.00 | 1,700.00 | 8,971,300 | 0 |
| 29-Aug-2023 | 1,710.00 | 1,715.00 | 1,675.00 | 1,680.00 | 7,463,300 | 0 |