| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 980.00 | 995.00 | 965.00 | 995.00 | 10,102,300 | 0 |
| 18-Jan-2024 | 970.00 | 990.00 | 970.00 | 980.00 | 9,248,200 | 0 |
| 17-Jan-2024 | 975.00 | 980.00 | 950.00 | 975.00 | 9,501,800 | 0 |
| 16-Jan-2024 | 975.00 | 995.00 | 970.00 | 970.00 | 9,090,000 | 0 |
| 15-Jan-2024 | 960.00 | 985.00 | 960.00 | 975.00 | 7,681,400 | 0 |
| 12-Jan-2024 | 970.00 | 975.00 | 955.00 | 955.00 | 9,726,600 | 0 |
| 11-Jan-2024 | 980.00 | 980.00 | 945.00 | 970.00 | 10,659,700 | 0 |
| 10-Jan-2024 | 975.00 | 990.00 | 965.00 | 980.00 | 10,147,000 | 0 |
| 09-Jan-2024 | 960.00 | 990.00 | 945.00 | 975.00 | 11,643,100 | 0 |
| 08-Jan-2024 | 985.00 | 995.00 | 960.00 | 960.00 | 9,106,200 | 0 |
| 05-Jan-2024 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 3,103,400 | 0 |
| 04-Jan-2024 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,587,700 | 0 |
| 03-Jan-2024 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 9,958,200 | 0 |
| 02-Jan-2024 | 1,045.00 | 1,045.00 | 1,000.00 | 1,025.00 | 11,728,500 | 0 |
| 29-Dec-2023 | 1,030.00 | 1,050.00 | 1,020.00 | 1,045.00 | 11,790,800 | 0 |
| 28-Dec-2023 | 1,020.00 | 1,055.00 | 1,020.00 | 1,030.00 | 7,221,400 | 0 |
| 27-Dec-2023 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 7,217,100 | 0 |
| 22-Dec-2023 | 1,000.00 | 1,020.00 | 990.00 | 1,020.00 | 10,227,100 | 0 |
| 21-Dec-2023 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 8,065,500 | 0 |
| 20-Dec-2023 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 3,379,300 | 0 |
| 19-Dec-2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 9,166,400 | 0 |
| 18-Dec-2023 | 955.00 | 1,020.00 | 955.00 | 1,020.00 | 12,110,300 | 0 |
| 15-Dec-2023 | 980.00 | 1,005.00 | 955.00 | 955.00 | 10,702,200 | 0 |
| 14-Dec-2023 | 980.00 | 1,000.00 | 955.00 | 980.00 | 10,787,000 | 0 |
| 13-Dec-2023 | 995.00 | 1,005.00 | 935.00 | 980.00 | 10,050,000 | 0 |
| 12-Dec-2023 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 8,760,100 | 0 |
| 11-Dec-2023 | 1,015.00 | 1,035.00 | 995.00 | 1,020.00 | 10,219,900 | 0 |
| 08-Dec-2023 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 8,619,200 | 0 |
| 07-Dec-2023 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 10,154,000 | 0 |
| 06-Dec-2023 | 1,015.00 | 1,025.00 | 985.00 | 1,000.00 | 9,848,300 | 0 |
| 05-Dec-2023 | 995.00 | 1,040.00 | 985.00 | 1,015.00 | 10,889,500 | 0 |
| 04-Dec-2023 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 7,359,300 | 0 |
| 01-Dec-2023 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 7,413,500 | 0 |
| 30-Nov-2023 | 1,035.00 | 1,045.00 | 1,000.00 | 1,015.00 | 12,162,500 | 0 |
| 29-Nov-2023 | 1,060.00 | 1,080.00 | 1,025.00 | 1,035.00 | 8,773,500 | 0 |
| 28-Nov-2023 | 1,085.00 | 1,085.00 | 1,050.00 | 1,060.00 | 1,383,500 | 0 |
| 27-Nov-2023 | 1,080.00 | 1,100.00 | 1,070.00 | 1,070.00 | 3,160,800 | 0 |
| 24-Nov-2023 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 7,179,700 | 0 |
| 23-Nov-2023 | 1,065.00 | 1,095.00 | 1,060.00 | 1,070.00 | 8,371,000 | 0 |
| 22-Nov-2023 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 5,368,100 | 0 |
| 21-Nov-2023 | 1,105.00 | 1,110.00 | 1,070.00 | 1,075.00 | 7,099,400 | 0 |
| 20-Nov-2023 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 8,142,600 | 0 |
| 17-Nov-2023 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 7,231,000 | 0 |
| 16-Nov-2023 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 6,813,100 | 0 |
| 15-Nov-2023 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 7,087,600 | 0 |
| 14-Nov-2023 | 1,125.00 | 1,135.00 | 1,105.00 | 1,105.00 | 8,177,700 | 0 |
| 13-Nov-2023 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 7,180,600 | 0 |
| 10-Nov-2023 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 7,172,900 | 0 |
| 09-Nov-2023 | 1,155.00 | 1,155.00 | 1,120.00 | 1,145.00 | 9,081,300 | 0 |
| 08-Nov-2023 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 8,322,100 | 0 |
| 07-Nov-2023 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 7,605,300 | 0 |
| 06-Nov-2023 | 1,150.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,753,800 | 0 |
| 03-Nov-2023 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 5,706,100 | 0 |
| 02-Nov-2023 | 1,110.00 | 1,145.00 | 1,100.00 | 1,130.00 | 6,672,400 | 0 |
| 01-Nov-2023 | 1,150.00 | 1,150.00 | 1,090.00 | 1,110.00 | 5,141,200 | 0 |
| 31-Oct-2023 | 1,140.00 | 1,155.00 | 1,090.00 | 1,145.00 | 7,516,000 | 0 |
| 30-Oct-2023 | 1,150.00 | 1,155.00 | 1,110.00 | 1,140.00 | 7,236,600 | 0 |
| 27-Oct-2023 | 1,165.00 | 1,170.00 | 1,145.00 | 1,145.00 | 9,015,600 | 0 |
| 26-Oct-2023 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 5,769,900 | 0 |
| 25-Oct-2023 | 1,185.00 | 1,185.00 | 1,155.00 | 1,175.00 | 7,108,700 | 0 |
| 24-Oct-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 5,122,700 | 0 |
| 23-Oct-2023 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,874,900 | 0 |
| 20-Oct-2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,561,700 | 0 |
| 19-Oct-2023 | 1,210.00 | 1,215.00 | 1,120.00 | 1,200.00 | 30,871,000 | 0 |
| 18-Oct-2023 | 1,265.00 | 1,265.00 | 1,210.00 | 1,210.00 | 47,957,900 | 0 |
| 17-Oct-2023 | 1,205.00 | 1,265.00 | 1,205.00 | 1,265.00 | 8,985,200 | 0 |
| 16-Oct-2023 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 10,516,400 | 0 |
| 13-Oct-2023 | 1,205.00 | 1,225.00 | 1,180.00 | 1,200.00 | 12,127,900 | 0 |
| 12-Oct-2023 | 1,215.00 | 1,235.00 | 1,195.00 | 1,200.00 | 36,847,800 | 0 |
| 11-Oct-2023 | 1,205.00 | 1,265.00 | 1,205.00 | 1,210.00 | 15,200,500 | 0 |
| 10-Oct-2023 | 1,220.00 | 1,235.00 | 1,205.00 | 1,205.00 | 6,184,200 | 0 |
| 09-Oct-2023 | 1,300.00 | 1,300.00 | 1,190.00 | 1,215.00 | 2,808,600 | 0 |
| 06-Oct-2023 | 1,305.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,837,600 | 0 |
| 05-Oct-2023 | 1,345.00 | 1,345.00 | 1,275.00 | 1,305.00 | 6,683,900 | 0 |
| 04-Oct-2023 | 1,255.00 | 1,295.00 | 1,240.00 | 1,295.00 | 8,896,700 | 0 |
| 03-Oct-2023 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 3,078,100 | 0 |
| 02-Oct-2023 | 1,185.00 | 1,250.00 | 1,170.00 | 1,220.00 | 10,063,100 | 0 |
| 29-Sep-2023 | 1,210.00 | 1,210.00 | 1,185.00 | 1,185.00 | 10,587,700 | 0 |
| 27-Sep-2023 | 1,205.00 | 1,215.00 | 1,180.00 | 1,210.00 | 11,154,700 | 0 |
| 26-Sep-2023 | 1,215.00 | 1,230.00 | 1,185.00 | 1,210.00 | 10,499,800 | 0 |
| 25-Sep-2023 | 1,205.00 | 1,275.00 | 1,200.00 | 1,210.00 | 16,140,700 | 0 |
| 22-Sep-2023 | 1,195.00 | 1,215.00 | 1,180.00 | 1,205.00 | 9,862,200 | 0 |
| 21-Sep-2023 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 10,181,200 | 0 |
| 20-Sep-2023 | 1,175.00 | 1,225.00 | 1,175.00 | 1,200.00 | 10,436,300 | 0 |
| 19-Sep-2023 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 9,766,800 | 0 |
| 18-Sep-2023 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 7,622,300 | 0 |
| 15-Sep-2023 | 1,205.00 | 1,205.00 | 1,175.00 | 1,175.00 | 8,632,000 | 0 |
| 14-Sep-2023 | 1,180.00 | 1,210.00 | 1,160.00 | 1,195.00 | 7,764,700 | 0 |
| 13-Sep-2023 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 5,800,100 | 0 |
| 12-Sep-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 420,500 | 0 |
| 11-Sep-2023 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,100,800 | 0 |
| 08-Sep-2023 | 1,195.00 | 1,195.00 | 1,165.00 | 1,195.00 | 2,349,600 | 0 |
| 07-Sep-2023 | 1,210.00 | 1,215.00 | 1,160.00 | 1,195.00 | 9,525,900 | 0 |
| 06-Sep-2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,210.00 | 9,145,600 | 0 |
| 05-Sep-2023 | 1,255.00 | 1,255.00 | 1,210.00 | 1,215.00 | 8,264,100 | 0 |
| 04-Sep-2023 | 1,215.00 | 1,250.00 | 1,195.00 | 1,240.00 | 10,804,200 | 0 |
| 01-Sep-2023 | 1,230.00 | 1,240.00 | 1,110.00 | 1,205.00 | 8,359,800 | 0 |
| 31-Aug-2023 | 1,205.00 | 1,230.00 | 1,195.00 | 1,230.00 | 14,237,700 | 0 |
| 30-Aug-2023 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 9,164,200 | 0 |
| 29-Aug-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 8,837,100 | 0 |